{"timestamp": "2026-10-04 23:55:26", "data": {"options": [{"option": "NTLA261016C00001000", "bid": 10.1, "bid_size": 653.0, "ask": 12.2, "ask_size": 315.0, "iv": 0.0, "open_interest": 576.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0004, "theo": 11.2713, "change": 0.15, "open": 11.4, "high": 11.4, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-10-02T15:24:54", "percent_change": 1.35747, "prev_day_close": 10.75}, {"option": "NTLA261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 6.1714, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.025000000372529}, {"option": "NTLA261016C00002000", "bid": 8.3, "bid_size": 65.0, "ask": 11.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0008, "theo": 10.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.86, "last_trade_time": "2026-06-01T12:26:03", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "NTLA261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 4.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": 0.025000000372529}, {"option": "NTLA261016C00003000", "bid": 7.7, "bid_size": 65.0, "ask": 10.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0012, "theo": 9.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "NTLA261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 94.0, "iv": 7.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "NTLA261016C00004000", "bid": 6.9, "bid_size": 65.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0015, "theo": 8.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-07-24T12:31:23", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "NTLA261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 96.0, "iv": 7.006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "NTLA261016C00005000", "bid": 6.3, "bid_size": 10.0, "ask": 8.6, "ask_size": 15.0, "iv": 3.2537, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0019, "theo": 7.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-08-12T13:18:26", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "NTLA261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 4.3615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NTLA261016C00006000", "bid": 5.3, "bid_size": 10.0, "ask": 7.6, "ask_size": 15.0, "iv": 2.6673, "open_interest": 1.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0003, "rho": 0.0023, "theo": 6.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-08-13T10:43:53", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "NTLA261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 3.615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NTLA261016C00007000", "bid": 4.7, "bid_size": 6.0, "ask": 6.3, "ask_size": 7.0, "iv": 2.3331, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0032, "vega": 0.0002, "theta": -0.0006, "rho": 0.0027, "theo": 5.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-08-24T13:13:01", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NTLA261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 2.9919, "open_interest": 6.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0032, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-24T15:45:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NTLA261016C00008000", "bid": 3.5, "bid_size": 10.0, "ask": 5.5, "ask_size": 9.0, "iv": 1.8798, "open_interest": 37.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0096, "vega": 0.0005, "theta": -0.0016, "rho": 0.003, "theo": 4.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-09-21T13:59:55", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "NTLA261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 2.4516, "open_interest": 51.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0097, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-29T13:12:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NTLA261016C00009000", "bid": 2.5, "bid_size": 17.0, "ask": 4.3, "ask_size": 17.0, "iv": 1.2266, "open_interest": 6.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0288, "vega": 0.0014, "theta": -0.004, "rho": 0.0033, "theo": 3.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-15T15:11:03", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "NTLA261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.006, "open_interest": 178.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0289, "vega": 0.0014, "theta": -0.004, "rho": -0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T13:48:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NTLA261016C00010000", "bid": 2.1, "bid_size": 332.0, "ask": 2.9, "ask_size": 427.0, "iv": 1.0971, "open_interest": 515.0, "volume": 2.0, "delta": 0.924, "gamma": 0.0768, "vega": 0.0035, "theta": -0.0093, "rho": 0.0034, "theo": 2.3533, "change": 0.07, "open": 2.6, "high": 2.6, "low": 2.47, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-10-02T11:02:41", "percent_change": 2.91667, "prev_day_close": 2.32499992847443}, {"option": "NTLA261016P00010000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 18.0, "iv": 0.7965, "open_interest": 684.0, "volume": 2.0, "delta": -0.0766, "gamma": 0.0771, "vega": 0.0035, "theta": -0.0093, "rho": -0.0003, "theo": 0.0668, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T09:32:15", "percent_change": -50.0, "prev_day_close": 0.0750000011175871}, {"option": "NTLA261016C00011000", "bid": 1.25, "bid_size": 45.0, "ask": 1.75, "ask_size": 237.0, "iv": 0.7351, "open_interest": 397.0, "volume": 3.0, "delta": 0.8009, "gamma": 0.1588, "vega": 0.0067, "theta": -0.0175, "rho": 0.0032, "theo": 1.496, "change": -0.17, "open": 1.45, "high": 1.48, "low": 1.45, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-10-02T12:41:03", "percent_change": -10.303, "prev_day_close": 1.42499995231628}, {"option": "NTLA261016P00011000", "bid": 0.1, "bid_size": 2.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.7168, "open_interest": 1238.0, "volume": 6.0, "delta": -0.2002, "gamma": 0.1595, "vega": 0.0068, "theta": -0.0176, "rho": -0.0008, "theo": 0.2082, "change": -0.025, "open": 0.18, "high": 0.2, "low": 0.18, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T14:42:06", "percent_change": -11.1111, "prev_day_close": 0.200000002980232}, {"option": "NTLA261016C00012000", "bid": 0.65, "bid_size": 43.0, "ask": 1.5, "ask_size": 150.0, "iv": 0.5995, "open_interest": 1495.0, "volume": 70.0, "delta": 0.5955, "gamma": 0.2255, "vega": 0.0093, "theta": -0.024, "rho": 0.0025, "theo": 0.8295, "change": -0.05, "open": 1.1, "high": 1.1, "low": 0.7, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-02T15:12:27", "percent_change": -5.88235, "prev_day_close": 0.75}, {"option": "NTLA261016P00012000", "bid": 0.35, "bid_size": 14.0, "ask": 0.55, "ask_size": 18.0, "iv": 0.6674, "open_interest": 1876.0, "volume": 130.0, "delta": -0.4066, "gamma": 0.2267, "vega": 0.0093, "theta": -0.0241, "rho": -0.0017, "theo": 0.5414, "change": -0.05, "open": 0.51, "high": 0.55, "low": 0.41, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T15:10:52", "percent_change": -9.09091, "prev_day_close": 0.5}, {"option": "NTLA261016C00013000", "bid": 0.2, "bid_size": 99.0, "ask": 0.6, "ask_size": 59.0, "iv": 0.6238, "open_interest": 1942.0, "volume": 37.0, "delta": 0.3722, "gamma": 0.2191, "vega": 0.0091, "theta": -0.0235, "rho": 0.0016, "theo": 0.407, "change": 0.02, "open": 0.64, "high": 0.64, "low": 0.34, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-02T15:51:37", "percent_change": 5.0, "prev_day_close": 0.375}, {"option": "NTLA261016P00013000", "bid": 0.75, "bid_size": 93.0, "ask": 1.5, "ask_size": 553.0, "iv": 0.7208, "open_interest": 576.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.2206, "vega": 0.0091, "theta": -0.0236, "rho": -0.0024, "theo": 1.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-30T12:47:03", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NTLA261016C00014000", "bid": 0.05, "bid_size": 40.0, "ask": 0.25, "ask_size": 70.0, "iv": 0.6775, "open_interest": 1170.0, "volume": 5.0, "delta": 0.203, "gamma": 0.16, "vega": 0.0068, "theta": -0.0176, "rho": 0.0009, "theo": 0.1846, "change": 0.0, "open": 0.24, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T12:24:26", "percent_change": -1.49012e-06, "prev_day_close": 0.175000000745058}, {"option": "NTLA261016P00014000", "bid": 1.4, "bid_size": 32.0, "ask": 2.15, "ask_size": 58.0, "iv": 0.5018, "open_interest": 243.0, "volume": 0.0, "delta": -0.8019, "gamma": 0.1621, "vega": 0.0067, "theta": -0.0179, "rho": -0.0026, "theo": 1.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-10-01T15:31:45", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "NTLA261016C00015000", "bid": 0.05, "bid_size": 8.0, "ask": 0.15, "ask_size": 24.0, "iv": 0.7946, "open_interest": 1608.0, "volume": 10.0, "delta": 0.102, "gamma": 0.098, "vega": 0.0043, "theta": -0.0112, "rho": 0.0004, "theo": 0.0807, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T15:43:27", "percent_change": -3.35276e-06, "prev_day_close": 0.0750000011175871}, {"option": "NTLA261016P00015000", "bid": 1.9, "bid_size": 428.0, "ask": 3.5, "ask_size": 292.0, "iv": 0.0, "open_interest": 215.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.1003, "vega": 0.0041, "theta": -0.0115, "rho": -0.0024, "theo": 2.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-09-25T15:17:08", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "NTLA261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 630.0, "iv": 1.0796, "open_interest": 966.0, "volume": 0.0, "delta": 0.0493, "gamma": 0.0544, "vega": 0.0024, "theta": -0.0064, "rho": 0.0002, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-01T13:42:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NTLA261016P00016000", "bid": 2.6, "bid_size": 12.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0554, "vega": 0.0022, "theta": -0.0066, "rho": -0.0014, "theo": 3.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-27T09:39:04", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "NTLA261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 168.0, "iv": 1.1285, "open_interest": 1722.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0286, "vega": 0.0013, "theta": -0.0035, "rho": 0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-01T15:31:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NTLA261016P00017000", "bid": 3.8, "bid_size": 21.0, "ask": 5.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.027, "vega": 0.001, "theta": -0.0033, "rho": -0.0009, "theo": 4.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-01T09:43:42", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "NTLA261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.1056, "open_interest": 149.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0147, "vega": 0.0007, "theta": -0.0018, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T10:50:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "NTLA261016P00018000", "bid": 4.6, "bid_size": 6.0, "ask": 6.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 162.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0113, "vega": 0.0003, "theta": -0.0013, "rho": -0.0003, "theo": 5.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-24T11:10:52", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NTLA261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 1.4732, "open_interest": 67.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0075, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-21T14:30:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "NTLA261016P00019000", "bid": 5.1, "bid_size": 65.0, "ask": 8.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.004, "vega": 0.0001, "theta": -0.0004, "rho": -0.0001, "theo": 6.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "NTLA261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.198, "open_interest": 480.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0038, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T09:46:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NTLA261016P00020000", "bid": 5.8, "bid_size": 65.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0012, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 7.7347, "change": 0.0, "open": 0.0, "high": 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": "NTLA261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 346.0, "iv": 2.2451, "open_interest": 61.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.002, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T15:26:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NTLA261016P00021000", "bid": 7.2, "bid_size": 70.0, "ask": 10.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.62, "last_trade_time": "2026-09-29T09:35:35", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "NTLA261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 23.0, "iv": 1.653, "open_interest": 43.0, "volume": 1.0, "delta": 0.0006, "gamma": 0.001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-02T10:04:40", "percent_change": 6.66666, "prev_day_close": 0.0750000029802322}, {"option": "NTLA261016P00022000", "bid": 8.2, "bid_size": 70.0, "ask": 11.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-09-28T15:15:53", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "NTLA261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 98.0, "iv": 2.4866, "open_interest": 20.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0005, "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": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-25T14:41:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NTLA261016P00023000", "bid": 9.2, "bid_size": 70.0, "ask": 12.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "NTLA261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 2.77, "open_interest": 22.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-07-02T12:35:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NTLA261016P00024000", "bid": 10.0, "bid_size": 65.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-28T15:15:42", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "NTLA261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 2.8765, "open_interest": 94.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-07-02T09:56:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NTLA261016P00025000", "bid": 11.0, "bid_size": 65.0, "ask": 14.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.44, "last_trade_time": "2026-08-18T11:25:45", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "NTLA261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 2.9773, "open_interest": 105.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-06-24T12:08:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NTLA261016P00026000", "bid": 12.0, "bid_size": 65.0, "ask": 15.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "NTLA261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 3.0729, "open_interest": 82.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-20T10:44:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NTLA261016P00027000", "bid": 13.0, "bid_size": 65.0, "ask": 16.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 14.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "NTLA261016C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 3.1639, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-05T10:59:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NTLA261016P00028000", "bid": 14.0, "bid_size": 65.0, "ask": 17.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 15.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.07, "last_trade_time": "2026-04-29T10:20:04", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "NTLA261016C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 9.0, "iv": 3.2506, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-05-13T14:30:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NTLA261016P00029000", "bid": 15.0, "bid_size": 65.0, "ask": 18.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.7346, "change": 0.0, "open": 0.0, "high": 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": "NTLA261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.968, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T09:38:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "NTLA261016P00030000", "bid": 16.0, "bid_size": 65.0, "ask": 19.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-09-25T15:58:39", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "NTLA261120C00003000", "bid": 7.6, "bid_size": 42.0, "ask": 11.4, "ask_size": 3.0, "iv": 2.7192, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0024, "vega": 0.0009, "theta": -0.0016, "rho": 0.0039, "theo": 9.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "NTLA261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 372.0, "iv": 4.0174, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0024, "vega": 0.0009, "theta": -0.0016, "rho": -0.0001, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 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": "NTLA261120C00004000", "bid": 6.6, "bid_size": 42.0, "ask": 10.4, "ask_size": 3.0, "iv": 2.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0042, "vega": 0.0013, "theta": -0.002, "rho": 0.0052, "theo": 8.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "NTLA261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 373.0, "iv": 3.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0042, "vega": 0.0013, "theta": -0.002, "rho": -0.0002, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 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": "NTLA261120C00005000", "bid": 5.6, "bid_size": 42.0, "ask": 9.3, "ask_size": 4.0, "iv": 1.6389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0072, "vega": 0.0019, "theta": -0.0025, "rho": 0.0065, "theo": 7.3618, "change": 0.0, "open": 0.0, "high": 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": "NTLA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 373.0, "iv": 2.6596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0072, "vega": 0.0019, "theta": -0.0025, "rho": -0.0003, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 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": "NTLA261120C00006000", "bid": 4.5, "bid_size": 64.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0121, "vega": 0.0028, "theta": -0.0032, "rho": 0.0076, "theo": 6.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "NTLA261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 373.0, "iv": 2.2133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0121, "vega": 0.0028, "theta": -0.0032, "rho": -0.0005, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 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": "NTLA261120C00007000", "bid": 3.5, "bid_size": 77.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0202, "vega": 0.0042, "theta": -0.0042, "rho": 0.0087, "theo": 5.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "NTLA261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 155.0, "iv": 1.8434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0202, "vega": 0.0042, "theta": -0.0042, "rho": -0.0008, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NTLA261120C00008000", "bid": 2.9, "bid_size": 71.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.5592, "open_interest": 3.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0331, "vega": 0.0061, "theta": -0.0056, "rho": 0.0095, "theo": 4.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-30T12:18:03", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "NTLA261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.9908, "open_interest": 21.0, "volume": 0.0, "delta": -0.0711, "gamma": 0.0332, "vega": 0.0061, "theta": -0.0056, "rho": -0.0013, "theo": 0.1454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T12:22:46", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "NTLA261120C00009000", "bid": 2.7, "bid_size": 7.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.9506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0524, "vega": 0.0088, "theta": -0.0074, "rho": 0.01, "theo": 3.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "NTLA261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 1.0636, "open_interest": 2.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0526, "vega": 0.0088, "theta": -0.0074, "rho": -0.0021, "theo": 0.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T11:43:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NTLA261120C00010000", "bid": 2.2, "bid_size": 13.0, "ask": 3.5, "ask_size": 63.0, "iv": 0.8462, "open_interest": 24.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.0773, "vega": 0.0121, "theta": -0.0095, "rho": 0.0099, "theo": 2.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-29T13:47:33", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "NTLA261120P00010000", "bid": 0.15, "bid_size": 135.0, "ask": 0.65, "ask_size": 417.0, "iv": 0.764, "open_interest": 175.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.0778, "vega": 0.0122, "theta": -0.0095, "rho": -0.0033, "theo": 0.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-09-30T09:30:20", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "NTLA261120C00011000", "bid": 1.65, "bid_size": 663.0, "ask": 2.55, "ask_size": 378.0, "iv": 0.7757, "open_interest": 217.0, "volume": 2.0, "delta": 0.7157, "gamma": 0.1023, "vega": 0.0153, "theta": -0.0115, "rho": 0.0092, "theo": 2.0382, "change": 0.135, "open": 2.15, "high": 2.16, "low": 2.15, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-10-02T14:30:57", "percent_change": 6.66667, "prev_day_close": 2.09999996423721}, {"option": "NTLA261120P00011000", "bid": 0.55, "bid_size": 92.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.7124, "open_interest": 119.0, "volume": 27.0, "delta": -0.2872, "gamma": 0.1032, "vega": 0.0153, "theta": -0.0116, "rho": -0.005, "theo": 0.6852, "change": -0.1, "open": 0.77, "high": 0.77, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-02T15:47:21", "percent_change": -12.5, "prev_day_close": 0.724999994039536}, {"option": "NTLA261120C00012000", "bid": 1.15, "bid_size": 27.0, "ask": 2.05, "ask_size": 221.0, "iv": 0.7996, "open_interest": 139.0, "volume": 0.0, "delta": 0.5982, "gamma": 0.1188, "vega": 0.0174, "theta": -0.0129, "rho": 0.008, "theo": 1.4641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-10-01T11:34:26", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "NTLA261120P00012000", "bid": 0.95, "bid_size": 47.0, "ask": 1.3, "ask_size": 49.0, "iv": 0.7315, "open_interest": 73.0, "volume": 61.0, "delta": -0.4059, "gamma": 0.1201, "vega": 0.0175, "theta": -0.013, "rho": -0.0068, "theo": 1.1078, "change": -0.025, "open": 1.0, "high": 1.1, "low": 1.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-02T11:24:05", "percent_change": -2.22222, "prev_day_close": 1.19999998807907}, {"option": "NTLA261120C00013000", "bid": 0.8, "bid_size": 64.0, "ask": 1.15, "ask_size": 13.0, "iv": 0.6883, "open_interest": 155.0, "volume": 53.0, "delta": 0.4793, "gamma": 0.1221, "vega": 0.018, "theta": -0.0132, "rho": 0.0066, "theo": 1.0364, "change": 0.0, "open": 1.15, "high": 1.15, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-02T15:39:37", "percent_change": -1.13533e-06, "prev_day_close": 1.07499998807907}, {"option": "NTLA261120P00013000", "bid": 1.3, "bid_size": 31.0, "ask": 2.05, "ask_size": 28.0, "iv": 0.7207, "open_interest": 178.0, "volume": 0.0, "delta": -0.5262, "gamma": 0.1239, "vega": 0.0179, "theta": -0.0134, "rho": -0.0086, "theo": 1.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-01T15:51:41", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "NTLA261120C00014000", "bid": 0.55, "bid_size": 45.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.6834, "open_interest": 246.0, "volume": 35.0, "delta": 0.3738, "gamma": 0.1144, "vega": 0.0171, "theta": -0.0127, "rho": 0.0052, "theo": 0.7329, "change": 0.025, "open": 0.75, "high": 0.85, "low": 0.67, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-02T15:51:37", "percent_change": 3.44828, "prev_day_close": 0.699999988079071}, {"option": "NTLA261120P00014000", "bid": 2.05, "bid_size": 32.0, "ask": 2.65, "ask_size": 60.0, "iv": 0.718, "open_interest": 414.0, "volume": 0.0, "delta": -0.6336, "gamma": 0.1167, "vega": 0.0169, "theta": -0.013, "rho": -0.01, "theo": 2.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-10-01T15:50:43", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "NTLA261120C00015000", "bid": 0.15, "bid_size": 3.0, "ask": 0.6, "ask_size": 35.0, "iv": 0.7489, "open_interest": 186.0, "volume": 8.0, "delta": 0.2875, "gamma": 0.1009, "vega": 0.0154, "theta": -0.0117, "rho": 0.0041, "theo": 0.522, "change": -0.075, "open": 0.65, "high": 0.65, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-02T15:44:39", "percent_change": -14.2857, "prev_day_close": 0.525000005960464}, {"option": "NTLA261120P00015000", "bid": 2.5, "bid_size": 21.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.5526, "open_interest": 5.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.1036, "vega": 0.015, "theta": -0.012, "rho": -0.0107, "theo": 3.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-09-25T15:17:08", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "NTLA261120C00016000", "bid": 0.05, "bid_size": 492.0, "ask": 0.5, "ask_size": 69.0, "iv": 0.6838, "open_interest": 101.0, "volume": 14.0, "delta": 0.2202, "gamma": 0.0857, "vega": 0.0133, "theta": -0.0103, "rho": 0.0032, "theo": 0.376, "change": -0.09, "open": 0.41, "high": 0.41, "low": 0.31, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-02T12:54:02", "percent_change": -22.5, "prev_day_close": 0.300000004470348}, {"option": "NTLA261120P00016000", "bid": 2.0, "bid_size": 241.0, "ask": 6.0, "ask_size": 63.0, "iv": 0.7476, "open_interest": 0.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.0887, "vega": 0.0128, "theta": -0.0107, "rho": -0.0109, "theo": 4.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "NTLA261120C00017000", "bid": 0.05, "bid_size": 207.0, "ask": 0.55, "ask_size": 144.0, "iv": 0.8035, "open_interest": 86.0, "volume": 9.0, "delta": 0.1688, "gamma": 0.0712, "vega": 0.0113, "theta": -0.009, "rho": 0.0024, "theo": 0.2743, "change": -0.03, "open": 0.21, "high": 0.22, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-02T11:50:38", "percent_change": -12.0, "prev_day_close": 0.25}, {"option": "NTLA261120P00017000", "bid": 3.6, "bid_size": 148.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": -0.8441, "gamma": 0.0746, "vega": 0.0106, "theta": -0.0094, "rho": -0.0106, "theo": 4.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "NTLA261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 25.0, "iv": 0.7679, "open_interest": 0.0, "volume": 0.0, "delta": 0.13, "gamma": 0.0585, "vega": 0.0095, "theta": -0.0076, "rho": 0.0019, "theo": 0.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "NTLA261120P00018000", "bid": 4.6, "bid_size": 69.0, "ask": 7.8, "ask_size": 29.0, "iv": 1.1042, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0622, "vega": 0.0086, "theta": -0.0081, "rho": -0.0098, "theo": 5.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NTLA261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7422, "open_interest": 14.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.0477, "vega": 0.0079, "theta": -0.0065, "rho": 0.0015, "theo": 0.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-30T10:55:48", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "NTLA261120P00019000", "bid": 5.3, "bid_size": 64.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.8722, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0518, "vega": 0.0069, "theta": -0.007, "rho": -0.0091, "theo": 6.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "NTLA261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 13.0, "iv": 1.4265, "open_interest": 0.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0389, "vega": 0.0066, "theta": -0.0055, "rho": 0.0011, "theo": 0.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NTLA261120P00020000", "bid": 5.7, "bid_size": 72.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0427, "vega": 0.0053, "theta": -0.006, "rho": -0.0079, "theo": 7.7763, "change": 0.0, "open": 0.0, "high": 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": "NTLA270115C00002500", "bid": 8.2, "bid_size": 166.0, "ask": 11.8, "ask_size": 4.0, "iv": 2.0328, "open_interest": 45.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0031, "vega": 0.0022, "theta": -0.0018, "rho": 0.0065, "theo": 9.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.08, "last_trade_time": "2026-09-29T09:41:37", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NTLA270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 166.0, "iv": 3.7513, "open_interest": 73.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0031, "vega": 0.0022, "theta": -0.0018, "rho": -0.0006, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-06-10T10:38:20", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NTLA270115C00005000", "bid": 5.7, "bid_size": 340.0, "ask": 9.1, "ask_size": 80.0, "iv": 0.8716, "open_interest": 427.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0106, "vega": 0.0053, "theta": -0.0028, "rho": 0.0127, "theo": 7.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-09-04T15:53:46", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "NTLA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 5.0, "iv": 1.5537, "open_interest": 250.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0107, "vega": 0.0053, "theta": -0.0028, "rho": -0.0016, "theo": 0.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-24T14:07:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NTLA270115C00006000", "bid": 5.7, "bid_size": 96.0, "ask": 7.6, "ask_size": 98.0, "iv": 1.1219, "open_interest": 26.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0163, "vega": 0.0072, "theta": -0.0034, "rho": 0.0149, "theo": 6.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-04T13:45:29", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NTLA270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 535.0, "iv": 1.2377, "open_interest": 1.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0164, "vega": 0.0072, "theta": -0.0034, "rho": -0.0023, "theo": 0.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-15T12:25:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NTLA270115C00007500", "bid": 4.5, "bid_size": 758.0, "ask": 5.7, "ask_size": 620.0, "iv": 0.7657, "open_interest": 1177.0, "volume": 3.0, "delta": 0.9082, "gamma": 0.0292, "vega": 0.0111, "theta": -0.0046, "rho": 0.0174, "theo": 5.2112, "change": -0.12, "open": 5.5, "high": 5.5, "low": 5.08, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-10-02T11:09:00", "percent_change": -2.30769, "prev_day_close": 5.19999980926514}, {"option": "NTLA270115P00007500", "bid": 0.05, "bid_size": 147.0, "ask": 0.4, "ask_size": 589.0, "iv": 0.7901, "open_interest": 571.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0294, "vega": 0.0112, "theta": -0.0046, "rho": -0.0039, "theo": 0.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-01T15:35:07", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "NTLA270115C00009000", "bid": 3.6, "bid_size": 165.0, "ask": 4.4, "ask_size": 340.0, "iv": 0.8054, "open_interest": 12.0, "volume": 1.0, "delta": 0.8394, "gamma": 0.0476, "vega": 0.0163, "theta": -0.0061, "rho": 0.0186, "theo": 3.967, "change": -0.14, "open": 3.76, "high": 3.76, "low": 3.76, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-10-02T11:12:54", "percent_change": -3.58975, "prev_day_close": 3.89999985694885}, {"option": "NTLA270115P00009000", "bid": 0.2, "bid_size": 899.0, "ask": 1.0, "ask_size": 1105.0, "iv": 0.8149, "open_interest": 431.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0482, "vega": 0.0164, "theta": -0.0061, "rho": -0.0066, "theo": 0.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-28T10:00:49", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "NTLA270115C00010000", "bid": 3.0, "bid_size": 189.0, "ask": 3.8, "ask_size": 669.0, "iv": 0.8305, "open_interest": 2402.0, "volume": 3.0, "delta": 0.7753, "gamma": 0.0611, "vega": 0.0199, "theta": -0.0071, "rho": 0.0184, "theo": 3.2352, "change": -0.17, "open": 3.18, "high": 3.18, "low": 3.18, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-10-02T12:17:53", "percent_change": -5.07462, "prev_day_close": 3.39999997615814}, {"option": "NTLA270115P00010000", "bid": 0.6, "bid_size": 396.0, "ask": 0.85, "ask_size": 46.0, "iv": 0.7066, "open_interest": 2000.0, "volume": 6.0, "delta": -0.2298, "gamma": 0.0619, "vega": 0.02, "theta": -0.0072, "rho": -0.0091, "theo": 0.8085, "change": -0.025, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-02T11:37:14", "percent_change": -3.0303, "prev_day_close": 0.775000005960464}, {"option": "NTLA270115C00011000", "bid": 2.3, "bid_size": 724.0, "ask": 3.2, "ask_size": 743.0, "iv": 0.7903, "open_interest": 963.0, "volume": 0.0, "delta": 0.6993, "gamma": 0.0728, "vega": 0.0231, "theta": -0.008, "rho": 0.0175, "theo": 2.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-01T15:41:02", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "NTLA270115P00011000", "bid": 1.0, "bid_size": 70.0, "ask": 1.4, "ask_size": 91.0, "iv": 0.7411, "open_interest": 168.0, "volume": 0.0, "delta": -0.307, "gamma": 0.074, "vega": 0.0231, "theta": -0.0081, "rho": -0.012, "theo": 1.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-01T14:00:55", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "NTLA270115C00012500", "bid": 1.75, "bid_size": 24.0, "ask": 2.0, "ask_size": 211.0, "iv": 0.7412, "open_interest": 2559.0, "volume": 101.0, "delta": 0.5763, "gamma": 0.083, "vega": 0.0259, "theta": -0.0088, "rho": 0.0152, "theo": 1.8613, "change": -0.025, "open": 1.95, "high": 1.95, "low": 1.8, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-02T15:48:16", "percent_change": -1.33333, "prev_day_close": 1.82499998807907}, {"option": "NTLA270115P00012500", "bid": 1.85, "bid_size": 48.0, "ask": 2.8, "ask_size": 517.0, "iv": 0.8761, "open_interest": 2237.0, "volume": 5.0, "delta": -0.4324, "gamma": 0.0849, "vega": 0.0259, "theta": -0.0091, "rho": -0.0166, "theo": 1.9139, "change": -0.075, "open": 1.97, "high": 1.97, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-02T11:56:34", "percent_change": -3.79747, "prev_day_close": 1.92500001192093}, {"option": "NTLA270115C00014000", "bid": 1.0, "bid_size": 954.0, "ask": 1.85, "ask_size": 867.0, "iv": 0.7556, "open_interest": 456.0, "volume": 1.0, "delta": 0.4609, "gamma": 0.0835, "vega": 0.0262, "theta": -0.009, "rho": 0.0126, "theo": 1.3342, "change": 0.04, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-10-02T12:03:48", "percent_change": 2.96296, "prev_day_close": 1.30000001192093}, {"option": "NTLA270115P00014000", "bid": 2.65, "bid_size": 61.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.7576, "open_interest": 42.0, "volume": 0.0, "delta": -0.5509, "gamma": 0.0861, "vega": 0.026, "theta": -0.0093, "rho": -0.0205, "theo": 2.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-28T09:54:41", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "NTLA270115C00015000", "bid": 0.9, "bid_size": 95.0, "ask": 1.3, "ask_size": 421.0, "iv": 0.7376, "open_interest": 3142.0, "volume": 11.0, "delta": 0.3939, "gamma": 0.08, "vega": 0.0254, "theta": -0.0088, "rho": 0.0109, "theo": 1.0761, "change": 0.1, "open": 1.2, "high": 1.25, "low": 1.05, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-02T15:11:53", "percent_change": 9.52381, "prev_day_close": 1.07499998807907}, {"option": "NTLA270115P00015000", "bid": 3.3, "bid_size": 363.0, "ask": 4.0, "ask_size": 322.0, "iv": 0.7406, "open_interest": 1101.0, "volume": 0.0, "delta": -0.6201, "gamma": 0.0831, "vega": 0.025, "theta": -0.0091, "rho": -0.0224, "theo": 3.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-22T10:22:17", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "NTLA270115C00016000", "bid": 0.6, "bid_size": 524.0, "ask": 1.0, "ask_size": 165.0, "iv": 0.706, "open_interest": 289.0, "volume": 34.0, "delta": 0.336, "gamma": 0.0749, "vega": 0.024, "theta": -0.0084, "rho": 0.0094, "theo": 0.8741, "change": 0.115, "open": 0.85, "high": 0.9, "low": 0.85, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-10-02T10:39:19", "percent_change": 14.8387, "prev_day_close": 0.875}, {"option": "NTLA270115P00016000", "bid": 3.7, "bid_size": 472.0, "ask": 6.3, "ask_size": 426.0, "iv": 0.9748, "open_interest": 78.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0785, "vega": 0.0234, "theta": -0.0088, "rho": -0.0236, "theo": 4.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-07-09T13:15:30", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "NTLA270115C00017500", "bid": 0.5, "bid_size": 39.0, "ask": 0.95, "ask_size": 844.0, "iv": 0.7868, "open_interest": 1548.0, "volume": 2.0, "delta": 0.2649, "gamma": 0.0659, "vega": 0.0216, "theta": -0.0077, "rho": 0.0075, "theo": 0.6488, "change": 0.1, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-02T15:31:20", "percent_change": 18.1818, "prev_day_close": 0.75}, {"option": "NTLA270115P00017500", "bid": 4.9, "bid_size": 557.0, "ask": 6.1, "ask_size": 65.0, "iv": 0.6504, "open_interest": 232.0, "volume": 0.0, "delta": -0.7553, "gamma": 0.0701, "vega": 0.0205, "theta": -0.0082, "rho": -0.0245, "theo": 5.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-11T15:45:28", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NTLA270115C00019000", "bid": 0.25, "bid_size": 557.0, "ask": 0.55, "ask_size": 69.0, "iv": 0.7176, "open_interest": 539.0, "volume": 1.0, "delta": 0.2098, "gamma": 0.0567, "vega": 0.019, "theta": -0.0069, "rho": 0.006, "theo": 0.4894, "change": 0.03, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-02T09:37:24", "percent_change": 6.66667, "prev_day_close": 0.450000002980232}, {"option": "NTLA270115P00019000", "bid": 5.0, "bid_size": 376.0, "ask": 8.9, "ask_size": 220.0, "iv": 0.7129, "open_interest": 2.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0616, "vega": 0.0173, "theta": -0.0075, "rho": -0.0242, "theo": 7.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-08-31T12:12:58", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "NTLA270115C00020000", "bid": 0.25, "bid_size": 60.0, "ask": 0.45, "ask_size": 71.0, "iv": 0.7411, "open_interest": 5823.0, "volume": 26.0, "delta": 0.1802, "gamma": 0.0511, "vega": 0.0173, "theta": -0.0063, "rho": 0.0052, "theo": 0.4088, "change": 0.1, "open": 0.5, "high": 0.5, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-02T15:14:16", "percent_change": 28.5714, "prev_day_close": 0.399999991059303}, {"option": "NTLA270115P00020000", "bid": 7.4, "bid_size": 577.0, "ask": 8.3, "ask_size": 66.0, "iv": 0.6932, "open_interest": 306.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0563, "vega": 0.0153, "theta": -0.007, "rho": -0.0236, "theo": 7.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-09-18T15:54:20", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "NTLA270115C00021000", "bid": 0.2, "bid_size": 7.0, "ask": 0.95, "ask_size": 765.0, "iv": 0.9192, "open_interest": 58.0, "volume": 0.0, "delta": 0.1553, "gamma": 0.0458, "vega": 0.0157, "theta": -0.0058, "rho": 0.0045, "theo": 0.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-29T15:44:53", "percent_change": 0.0, "prev_day_close": 0.600000001490116}, {"option": "NTLA270115P00021000", "bid": 7.7, "bid_size": 187.0, "ask": 9.6, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0515, "vega": 0.0133, "theta": -0.0065, "rho": -0.0219, "theo": 8.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "NTLA270115C00022500", "bid": 0.1, "bid_size": 534.0, "ask": 0.4, "ask_size": 554.0, "iv": 0.7857, "open_interest": 653.0, "volume": 1.0, "delta": 0.125, "gamma": 0.0388, "vega": 0.0135, "theta": -0.0051, "rho": 0.0036, "theo": 0.2677, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-02T10:34:34", "percent_change": -9.09091, "prev_day_close": 0.25000000372529}, {"option": "NTLA270115P00022500", "bid": 9.1, "bid_size": 92.0, "ask": 11.0, "ask_size": 85.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.045, "vega": 0.0104, "theta": -0.0059, "rho": -0.0193, "theo": 10.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-07-13T12:37:51", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "NTLA270115C00025000", "bid": 0.1, "bid_size": 13.0, "ask": 0.2, "ask_size": 74.0, "iv": 0.7882, "open_interest": 1891.0, "volume": 1.0, "delta": 0.0885, "gamma": 0.0295, "vega": 0.0106, "theta": -0.004, "rho": 0.0026, "theo": 0.1809, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-02T15:14:16", "percent_change": 14.2857, "prev_day_close": 0.150000002235174}, {"option": "NTLA270115P00025000", "bid": 11.3, "bid_size": 197.0, "ask": 14.7, "ask_size": 111.0, "iv": 1.0358, "open_interest": 9.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0354, "vega": 0.0063, "theta": -0.0049, "rho": -0.0134, "theo": 12.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-05-04T14:37:53", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NTLA270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 788.0, "iv": 1.3286, "open_interest": 70.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0237, "vega": 0.0086, "theta": -0.0034, "rho": 0.002, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-27T10:27:43", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NTLA270115P00027000", "bid": 12.8, "bid_size": 167.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0256, "vega": 0.0035, "theta": -0.0041, "rho": -0.008, "theo": 14.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-01-26T09:48:56", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "NTLA270115C00030000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 113.0, "iv": 0.8701, "open_interest": 1140.0, "volume": 1.0, "delta": 0.0469, "gamma": 0.0173, "vega": 0.0064, "theta": -0.0025, "rho": 0.0014, "theo": 0.0891, "change": -0.2, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T15:18:11", "percent_change": -80.0, "prev_day_close": 0.100000003352761}, {"option": "NTLA270115P00030000", "bid": 16.1, "bid_size": 176.0, "ask": 19.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0107, "vega": 0.0009, "theta": -0.0011, "rho": -0.0021, "theo": 17.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-05-04T14:37:53", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "NTLA270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 611.0, "iv": 1.1531, "open_interest": 115.0, "volume": 0.0, "delta": 0.037, "gamma": 0.014, "vega": 0.0053, "theta": -0.0021, "rho": 0.0011, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-21T09:39:45", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NTLA270115P00032000", "bid": 17.8, "bid_size": 176.0, "ask": 21.7, "ask_size": 2.0, "iv": 0.983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0043, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 19.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.83, "last_trade_time": "2026-09-18T10:16:00", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "NTLA270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 105.0, "iv": 0.8868, "open_interest": 3794.0, "volume": 1.0, "delta": 0.0264, "gamma": 0.0104, "vega": 0.004, "theta": -0.0016, "rho": 0.0008, "theo": 0.0475, "change": 0.03, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-02T15:16:51", "percent_change": 60.0, "prev_day_close": 0.0500000007450581}, {"option": "NTLA270115P00035000", "bid": 20.8, "bid_size": 4.0, "ask": 24.7, "ask_size": 4.0, "iv": 1.0594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2025-09-19T09:31:40", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "NTLA270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 570.0, "iv": 1.3127, "open_interest": 59.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0086, "vega": 0.0033, "theta": -0.0014, "rho": 0.0006, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-29T15:03:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NTLA270115P00037000", "bid": 22.8, "bid_size": 4.0, "ask": 26.7, "ask_size": 4.0, "iv": 1.1066, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.735, "change": 0.0, "open": 0.0, "high": 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": "NTLA270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 81.0, "iv": 1.3759, "open_interest": 419.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0065, "vega": 0.0026, "theta": -0.001, "rho": 0.0005, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-09-28T14:30:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NTLA270115P00040000", "bid": 25.8, "bid_size": 4.0, "ask": 29.7, "ask_size": 4.0, "iv": 1.1727, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.22, "last_trade_time": "2026-09-22T10:48:23", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "NTLA270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 1.4902, "open_interest": 870.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0054, "vega": 0.0022, "theta": -0.0009, "rho": 0.0004, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-09-28T14:30:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "NTLA270115P00042000", "bid": 27.8, "bid_size": 4.0, "ask": 31.7, "ask_size": 4.0, "iv": 1.2141, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 29.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.52, "last_trade_time": "2026-03-02T09:30:10", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "NTLA270416C00003000", "bid": 7.5, "bid_size": 192.0, "ask": 11.5, "ask_size": 5.0, "iv": 1.1893, "open_interest": 1.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0053, "vega": 0.0068, "theta": -0.0023, "rho": 0.0118, "theo": 9.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-09-29T10:03:13", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "NTLA270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 5.0, "iv": 1.588, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0054, "vega": 0.0068, "theta": -0.0027, "rho": -0.0036, "theo": 0.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "NTLA270416C00004000", "bid": 6.7, "bid_size": 226.0, "ask": 10.4, "ask_size": 13.0, "iv": 1.0089, "open_interest": 1.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0083, "vega": 0.009, "theta": -0.0027, "rho": 0.0158, "theo": 8.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-09T09:54:44", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "NTLA270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 142.0, "iv": 1.9098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0084, "vega": 0.0091, "theta": -0.0031, "rho": -0.0047, "theo": 0.3668, "change": 0.0, "open": 0.0, "high": 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": "NTLA270416C00005000", "bid": 5.8, "bid_size": 255.0, "ask": 9.5, "ask_size": 117.0, "iv": 0.9271, "open_interest": 55.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0122, "vega": 0.0115, "theta": -0.0031, "rho": 0.0195, "theo": 7.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-08-21T12:09:52", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "NTLA270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 23.0, "iv": 1.4485, "open_interest": 4.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0123, "vega": 0.0116, "theta": -0.0034, "rho": -0.0061, "theo": 0.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-11T13:47:28", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NTLA270416C00006000", "bid": 4.9, "bid_size": 247.0, "ask": 8.7, "ask_size": 102.0, "iv": 0.8801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.017, "vega": 0.0143, "theta": -0.0035, "rho": 0.0228, "theo": 7.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "NTLA270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 527.0, "iv": 1.1305, "open_interest": 0.0, "volume": 1.0, "delta": -0.0881, "gamma": 0.0172, "vega": 0.0144, "theta": -0.0038, "rho": -0.0078, "theo": 0.5364, "change": -0.26, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-02T15:17:24", "percent_change": -52.0, "prev_day_close": 0.675000011920929}, {"option": "NTLA270416C00007000", "bid": 4.1, "bid_size": 368.0, "ask": 7.8, "ask_size": 309.0, "iv": 0.8132, "open_interest": 3.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.023, "vega": 0.0176, "theta": -0.004, "rho": 0.0255, "theo": 6.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-17T09:38:23", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "NTLA270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 5.0, "iv": 0.9733, "open_interest": 76.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0233, "vega": 0.0177, "theta": -0.0042, "rho": -0.01, "theo": 0.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-30T12:16:38", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "NTLA270416C00008000", "bid": 3.5, "bid_size": 273.0, "ask": 7.2, "ask_size": 98.0, "iv": 0.8616, "open_interest": 22.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0299, "vega": 0.0211, "theta": -0.0045, "rho": 0.0274, "theo": 5.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.09, "last_trade_time": "2026-09-25T12:05:41", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "NTLA270416P00008000", "bid": 0.15, "bid_size": 6.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.7353, "open_interest": 8.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0304, "vega": 0.0213, "theta": -0.0047, "rho": -0.0127, "theo": 0.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-10T10:07:20", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "NTLA270416C00009000", "bid": 4.1, "bid_size": 33.0, "ask": 5.3, "ask_size": 18.0, "iv": 0.8444, "open_interest": 1.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0373, "vega": 0.0248, "theta": -0.005, "rho": 0.0285, "theo": 4.6319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-11T15:59:30", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "NTLA270416P00009000", "bid": 0.65, "bid_size": 19.0, "ask": 1.4, "ask_size": 22.0, "iv": 0.7899, "open_interest": 20.0, "volume": 0.0, "delta": -0.1964, "gamma": 0.0381, "vega": 0.025, "theta": -0.0052, "rho": -0.0162, "theo": 1.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-30T11:43:35", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NTLA270416C00010000", "bid": 3.7, "bid_size": 53.0, "ask": 4.8, "ask_size": 360.0, "iv": 0.8783, "open_interest": 26.0, "volume": 1.0, "delta": 0.7609, "gamma": 0.0445, "vega": 0.0283, "theta": -0.0055, "rho": 0.0287, "theo": 3.9779, "change": 0.3, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-02T10:12:49", "percent_change": 7.89473, "prev_day_close": 4.14999997615814}, {"option": "NTLA270416P00010000", "bid": 1.15, "bid_size": 356.0, "ask": 2.0, "ask_size": 476.0, "iv": 0.8375, "open_interest": 158.0, "volume": 2.0, "delta": -0.2479, "gamma": 0.0456, "vega": 0.0285, "theta": -0.0057, "rho": -0.0201, "theo": 1.4183, "change": -0.15, "open": 1.44, "high": 1.44, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-02T09:38:58", "percent_change": -10.3448, "prev_day_close": 1.44999998807907}, {"option": "NTLA270416C00011000", "bid": 3.2, "bid_size": 34.0, "ask": 3.8, "ask_size": 156.0, "iv": 0.7902, "open_interest": 9.0, "volume": 0.0, "delta": 0.7058, "gamma": 0.0506, "vega": 0.0313, "theta": -0.006, "rho": 0.0281, "theo": 3.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-08-27T09:31:58", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "NTLA270416P00011000", "bid": 1.4, "bid_size": 649.0, "ask": 2.15, "ask_size": 31.0, "iv": 0.7433, "open_interest": 181.0, "volume": 0.0, "delta": -0.3045, "gamma": 0.052, "vega": 0.0315, "theta": -0.0062, "rho": -0.0243, "theo": 1.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-30T12:16:38", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "NTLA270416C00012000", "bid": 2.4, "bid_size": 729.0, "ask": 3.8, "ask_size": 726.0, "iv": 0.8017, "open_interest": 1345.0, "volume": 0.0, "delta": 0.649, "gamma": 0.055, "vega": 0.0336, "theta": -0.0064, "rho": 0.0269, "theo": 2.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-01T11:29:39", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "NTLA270416P00012000", "bid": 2.0, "bid_size": 21.0, "ask": 2.9, "ask_size": 21.0, "iv": 0.7849, "open_interest": 121.0, "volume": 0.0, "delta": -0.3631, "gamma": 0.0569, "vega": 0.0337, "theta": -0.0066, "rho": -0.0287, "theo": 2.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-30T15:34:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "NTLA270416C00013000", "bid": 2.25, "bid_size": 545.0, "ask": 3.0, "ask_size": 373.0, "iv": 0.7752, "open_interest": 300.0, "volume": 11.0, "delta": 0.5935, "gamma": 0.0576, "vega": 0.0351, "theta": -0.0066, "rho": 0.0253, "theo": 2.5391, "change": -0.25, "open": 2.69, "high": 2.69, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-02T10:32:38", "percent_change": -10.0, "prev_day_close": 2.60000002384186}, {"option": "NTLA270416P00013000", "bid": 2.5, "bid_size": 24.0, "ask": 3.7, "ask_size": 23.0, "iv": 0.7989, "open_interest": 0.0, "volume": 0.0, "delta": -0.4207, "gamma": 0.0599, "vega": 0.0351, "theta": -0.0069, "rho": -0.033, "theo": 2.9314, "change": 0.0, "open": 0.0, "high": 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": "NTLA270416C00014000", "bid": 2.0, "bid_size": 34.0, "ask": 3.1, "ask_size": 546.0, "iv": 0.8484, "open_interest": 220.0, "volume": 0.0, "delta": 0.5413, "gamma": 0.0586, "vega": 0.0359, "theta": -0.0068, "rho": 0.0236, "theo": 2.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-10-01T14:21:28", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "NTLA270416P00014000", "bid": 3.3, "bid_size": 29.0, "ask": 4.0, "ask_size": 35.0, "iv": 0.7701, "open_interest": 8.0, "volume": 0.0, "delta": -0.4751, "gamma": 0.0613, "vega": 0.0357, "theta": -0.0071, "rho": -0.0367, "theo": 3.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-09-15T15:51:15", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "NTLA270416C00015000", "bid": 1.65, "bid_size": 64.0, "ask": 2.2, "ask_size": 128.0, "iv": 0.7555, "open_interest": 212.0, "volume": 7.0, "delta": 0.4934, "gamma": 0.0584, "vega": 0.036, "theta": -0.0069, "rho": 0.0219, "theo": 1.9392, "change": -0.15, "open": 2.1, "high": 2.1, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-02T13:38:45", "percent_change": -6.97675, "prev_day_close": 2.02500003576279}, {"option": "NTLA270416P00015000", "bid": 4.2, "bid_size": 28.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.8129, "open_interest": 17.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.0616, "vega": 0.0356, "theta": -0.0072, "rho": -0.0402, "theo": 4.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-25T15:31:51", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NTLA270416C00016000", "bid": 1.4, "bid_size": 71.0, "ask": 2.0, "ask_size": 41.0, "iv": 0.7634, "open_interest": 32.0, "volume": 0.0, "delta": 0.4502, "gamma": 0.0573, "vega": 0.0357, "theta": -0.0069, "rho": 0.0203, "theo": 1.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-10-01T12:37:53", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "NTLA270416P00016000", "bid": 4.5, "bid_size": 26.0, "ask": 5.7, "ask_size": 19.0, "iv": 0.7743, "open_interest": 0.0, "volume": 0.0, "delta": -0.5711, "gamma": 0.0609, "vega": 0.0351, "theta": -0.0072, "rho": -0.043, "theo": 5.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "NTLA270416C00017000", "bid": 1.25, "bid_size": 31.0, "ask": 1.8, "ask_size": 103.0, "iv": 0.7762, "open_interest": 22.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.0557, "vega": 0.0351, "theta": -0.0069, "rho": 0.0187, "theo": 1.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-10T15:11:08", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "NTLA270416P00017000", "bid": 4.7, "bid_size": 348.0, "ask": 8.0, "ask_size": 184.0, "iv": 0.9114, "open_interest": 0.0, "volume": 0.0, "delta": -0.6125, "gamma": 0.0597, "vega": 0.0341, "theta": -0.0072, "rho": -0.0451, "theo": 5.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "NTLA270416C00018000", "bid": 1.15, "bid_size": 38.0, "ask": 1.6, "ask_size": 142.0, "iv": 0.7883, "open_interest": 19.0, "volume": 9.0, "delta": 0.3766, "gamma": 0.0537, "vega": 0.0342, "theta": -0.0068, "rho": 0.0173, "theo": 1.3601, "change": 0.115, "open": 1.35, "high": 1.4, "low": 1.35, "tick": "no_change", "last_trade_price": 1.39, "last_trade_time": "2026-10-02T10:39:19", "percent_change": 9.01961, "prev_day_close": 1.375}, {"option": "NTLA270416P00018000", "bid": 5.5, "bid_size": 19.0, "ask": 8.8, "ask_size": 180.0, "iv": 0.9141, "open_interest": 0.0, "volume": 0.0, "delta": -0.6497, "gamma": 0.0581, "vega": 0.033, "theta": -0.0071, "rho": -0.0469, "theo": 6.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NTLA270416C00019000", "bid": 0.85, "bid_size": 26.0, "ask": 1.6, "ask_size": 29.0, "iv": 0.7937, "open_interest": 7.0, "volume": 0.0, "delta": 0.3456, "gamma": 0.0515, "vega": 0.0332, "theta": -0.0067, "rho": 0.016, "theo": 1.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-24T15:40:32", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NTLA270416P00019000", "bid": 5.4, "bid_size": 362.0, "ask": 9.6, "ask_size": 190.0, "iv": 0.771, "open_interest": 0.0, "volume": 0.0, "delta": -0.6833, "gamma": 0.0564, "vega": 0.0315, "theta": -0.007, "rho": -0.0482, "theo": 7.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "NTLA270416C00020000", "bid": 0.9, "bid_size": 21.0, "ask": 1.65, "ask_size": 530.0, "iv": 0.8543, "open_interest": 167.0, "volume": 0.0, "delta": 0.318, "gamma": 0.0493, "vega": 0.0321, "theta": -0.0065, "rho": 0.0148, "theo": 1.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-01T13:55:02", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "NTLA270416P00020000", "bid": 6.2, "bid_size": 367.0, "ask": 10.4, "ask_size": 181.0, "iv": 0.7512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.0545, "vega": 0.0301, "theta": -0.0069, "rho": -0.0494, "theo": 8.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "NTLA270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 23.0, "iv": 0.8116, "open_interest": 10.0, "volume": 1.0, "delta": 0.2164, "gamma": 0.0386, "vega": 0.0264, "theta": -0.0056, "rho": 0.0103, "theo": 0.6985, "change": 0.05, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-02T10:04:40", "percent_change": 9.09091, "prev_day_close": 0.674999997019768}, {"option": "NTLA270416P00025000", "bid": 11.4, "bid_size": 295.0, "ask": 14.9, "ask_size": 190.0, "iv": 0.8856, "open_interest": 0.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.0457, "vega": 0.022, "theta": -0.0061, "rho": -0.0475, "theo": 13.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "NTLA280121C00002500", "bid": 7.5, "bid_size": 161.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 337.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0031, "vega": 0.0106, "theta": -0.0007, "rho": 0.0139, "theo": 10.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-15T14:36:54", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NTLA280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2086.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0032, "vega": 0.0107, "theta": -0.0019, "rho": -0.0142, "theo": 0.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-01-29T13:59:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NTLA280121C00005000", "bid": 6.8, "bid_size": 397.0, "ask": 10.2, "ask_size": 341.0, "iv": 0.933, "open_interest": 367.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0091, "vega": 0.0213, "theta": -0.0016, "rho": 0.0319, "theo": 9.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-11T12:31:46", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "NTLA280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 411.0, "iv": 1.1069, "open_interest": 20.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0094, "vega": 0.0216, "theta": -0.0026, "rho": -0.0249, "theo": 1.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-04-13T10:44:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NTLA280121C00007500", "bid": 6.4, "bid_size": 120.0, "ask": 7.3, "ask_size": 80.0, "iv": 0.8354, "open_interest": 1097.0, "volume": 4.0, "delta": 0.8719, "gamma": 0.017, "vega": 0.032, "theta": -0.0024, "rho": 0.0454, "theo": 7.2123, "change": 0.0, "open": 7.1, "high": 7.2, "low": 6.9, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-10-02T10:38:22", "percent_change": -6.86097e-07, "prev_day_close": 6.85000014305115}, {"option": "NTLA280121P00007500", "bid": 1.15, "bid_size": 8.0, "ask": 2.1, "ask_size": 18.0, "iv": 0.8898, "open_interest": 242.0, "volume": 0.0, "delta": -0.1481, "gamma": 0.0179, "vega": 0.0326, "theta": -0.0032, "rho": -0.0383, "theo": 1.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-14T14:05:32", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "NTLA280121C00010000", "bid": 5.5, "bid_size": 23.0, "ask": 6.1, "ask_size": 129.0, "iv": 0.8564, "open_interest": 2072.0, "volume": 36.0, "delta": 0.7956, "gamma": 0.0248, "vega": 0.0418, "theta": -0.0031, "rho": 0.0518, "theo": 5.7747, "change": -0.19, "open": 5.52, "high": 5.7, "low": 5.5, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-10-02T15:49:17", "percent_change": -3.24786, "prev_day_close": 5.75}, {"option": "NTLA280121P00010000", "bid": 2.55, "bid_size": 70.0, "ask": 3.2, "ask_size": 159.0, "iv": 0.8792, "open_interest": 885.0, "volume": 1.0, "delta": -0.2288, "gamma": 0.0266, "vega": 0.0425, "theta": -0.0037, "rho": -0.0553, "theo": 2.7527, "change": -0.085, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-10-02T09:37:36", "percent_change": -3.00885, "prev_day_close": 2.77499997615814}, {"option": "NTLA280121C00012500", "bid": 2.5, "bid_size": 126.0, "ask": 7.0, "ask_size": 550.0, "iv": 0.8218, "open_interest": 1840.0, "volume": 28.0, "delta": 0.7162, "gamma": 0.0304, "vega": 0.0492, "theta": -0.0037, "rho": 0.0527, "theo": 4.7285, "change": -0.2, "open": 4.9, "high": 4.95, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-02T11:31:25", "percent_change": -4.08163, "prev_day_close": 4.75}, {"option": "NTLA280121P00012500", "bid": 1.5, "bid_size": 54.0, "ask": 6.5, "ask_size": 41.0, "iv": 0.7972, "open_interest": 190.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0332, "vega": 0.0496, "theta": -0.0042, "rho": -0.0736, "theo": 4.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-09-09T09:38:02", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "NTLA280121C00015000", "bid": 3.9, "bid_size": 12.0, "ask": 4.9, "ask_size": 465.0, "iv": 0.8917, "open_interest": 2681.0, "volume": 2.0, "delta": 0.6439, "gamma": 0.0333, "vega": 0.0536, "theta": -0.0042, "rho": 0.0508, "theo": 3.9825, "change": 0.3, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-02T09:31:59", "percent_change": 7.59494, "prev_day_close": 4.04999995231628}, {"option": "NTLA280121P00015000", "bid": 4.8, "bid_size": 80.0, "ask": 8.5, "ask_size": 53.0, "iv": 0.9808, "open_interest": 217.0, "volume": 0.0, "delta": -0.3945, "gamma": 0.0372, "vega": 0.0535, "theta": -0.0045, "rho": -0.0904, "theo": 5.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.29, "last_trade_time": "2026-09-25T11:17:27", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "NTLA280121C00017500", "bid": 2.2, "bid_size": 635.0, "ask": 6.0, "ask_size": 105.0, "iv": 0.9398, "open_interest": 436.0, "volume": 5.0, "delta": 0.5817, "gamma": 0.0344, "vega": 0.0558, "theta": -0.0044, "rho": 0.0479, "theo": 3.4343, "change": -0.625, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-02T12:08:09", "percent_change": -15.1515, "prev_day_close": 4.35000002384186}, {"option": "NTLA280121P00017500", "bid": 5.5, "bid_size": 368.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.8375, "open_interest": 213.0, "volume": 0.0, "delta": -0.4649, "gamma": 0.0395, "vega": 0.0548, "theta": -0.0047, "rho": -0.1039, "theo": 7.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-08T10:48:30", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "NTLA280121C00020000", "bid": 2.0, "bid_size": 698.0, "ask": 5.4, "ask_size": 652.0, "iv": 0.9504, "open_interest": 1615.0, "volume": 0.0, "delta": 0.529, "gamma": 0.0345, "vega": 0.0567, "theta": -0.0046, "rho": 0.0448, "theo": 3.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-28T15:57:36", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "NTLA280121P00020000", "bid": 7.1, "bid_size": 742.0, "ask": 11.9, "ask_size": 197.0, "iv": 0.7969, "open_interest": 211.0, "volume": 0.0, "delta": -0.5261, "gamma": 0.0407, "vega": 0.0545, "theta": -0.0048, "rho": -0.1146, "theo": 9.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-17T09:30:00", "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "NTLA280121C00022500", "bid": 0.5, "bid_size": 1104.0, "ask": 5.0, "ask_size": 90.0, "iv": 0.8512, "open_interest": 232.0, "volume": 0.0, "delta": 0.4842, "gamma": 0.0341, "vega": 0.0566, "theta": -0.0047, "rho": 0.0419, "theo": 2.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-02T12:33:24", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "NTLA280121P00022500", "bid": 9.5, "bid_size": 382.0, "ask": 14.0, "ask_size": 45.0, "iv": 0.8305, "open_interest": 38.0, "volume": 0.0, "delta": -0.5797, "gamma": 0.0413, "vega": 0.0531, "theta": -0.0047, "rho": -0.1212, "theo": 11.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-07-02T13:58:42", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "NTLA280121C00025000", "bid": 2.05, "bid_size": 30.0, "ask": 2.65, "ask_size": 10.0, "iv": 0.8293, "open_interest": 335.0, "volume": 25.0, "delta": 0.4458, "gamma": 0.0333, "vega": 0.0561, "theta": -0.0047, "rho": 0.0393, "theo": 2.413, "change": -0.175, "open": 2.52, "high": 2.53, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-02T12:09:04", "percent_change": -7.36842, "prev_day_close": 2.29999995231628}, {"option": "NTLA280121P00025000", "bid": 11.5, "bid_size": 304.0, "ask": 16.0, "ask_size": 107.0, "iv": 0.801, "open_interest": 60.0, "volume": 0.0, "delta": -0.6272, "gamma": 0.0416, "vega": 0.051, "theta": -0.0047, "rho": -0.1263, "theo": 13.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-07-15T15:33:39", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "NTLA280121C00027000", "bid": 0.25, "bid_size": 1401.0, "ask": 4.0, "ask_size": 567.0, "iv": 0.8381, "open_interest": 55.0, "volume": 0.0, "delta": 0.4188, "gamma": 0.0326, "vega": 0.0553, "theta": -0.0047, "rho": 0.0373, "theo": 2.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-22T10:34:30", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "NTLA280121P00027000", "bid": 13.0, "bid_size": 164.0, "ask": 18.0, "ask_size": 50.0, "iv": 0.7956, "open_interest": 4.0, "volume": 0.0, "delta": -0.6615, "gamma": 0.0418, "vega": 0.0488, "theta": -0.0046, "rho": -0.1292, "theo": 15.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.57, "last_trade_time": "2026-01-30T13:09:50", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "NTLA280121C00030000", "bid": 1.3, "bid_size": 10.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.8588, "open_interest": 541.0, "volume": 0.0, "delta": 0.3834, "gamma": 0.0314, "vega": 0.054, "theta": -0.0047, "rho": 0.0346, "theo": 1.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-29T15:22:39", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "NTLA280121P00030000", "bid": 16.0, "bid_size": 288.0, "ask": 21.0, "ask_size": 60.0, "iv": 0.8598, "open_interest": 247.0, "volume": 0.0, "delta": -0.7081, "gamma": 0.0419, "vega": 0.0453, "theta": -0.0045, "rho": -0.1291, "theo": 18.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-07-06T13:20:58", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "NTLA280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 284.0, "iv": 0.991, "open_interest": 65.0, "volume": 0.0, "delta": 0.3626, "gamma": 0.0306, "vega": 0.053, "theta": -0.0047, "rho": 0.033, "theo": 1.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-29T15:18:48", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NTLA280121P00032000", "bid": 18.0, "bid_size": 147.0, "ask": 22.5, "ask_size": 44.0, "iv": 0.8384, "open_interest": 1.0, "volume": 0.0, "delta": -0.7364, "gamma": 0.0419, "vega": 0.0425, "theta": -0.0044, "rho": -0.1266, "theo": 20.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-04-24T15:19:32", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "NTLA280121C00035000", "bid": 0.95, "bid_size": 11.0, "ask": 5.0, "ask_size": 298.0, "iv": 1.1189, "open_interest": 697.0, "volume": 0.0, "delta": 0.335, "gamma": 0.0293, "vega": 0.0514, "theta": -0.0046, "rho": 0.0308, "theo": 1.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "NTLA280121P00035000", "bid": 20.5, "bid_size": 170.0, "ask": 25.5, "ask_size": 53.0, "iv": 0.8188, "open_interest": 1.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.0418, "vega": 0.038, "theta": -0.0042, "rho": -0.1196, "theo": 23.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.92, "last_trade_time": "2026-09-01T11:34:43", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "NTLA280121C00037000", "bid": 0.05, "bid_size": 46.0, "ask": 5.0, "ask_size": 247.0, "iv": 1.0643, "open_interest": 22.0, "volume": 0.0, "delta": 0.3185, "gamma": 0.0285, "vega": 0.0503, "theta": -0.0045, "rho": 0.0295, "theo": 1.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-03-24T10:17:47", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "NTLA280121P00037000", "bid": 22.5, "bid_size": 179.0, "ask": 27.5, "ask_size": 72.0, "iv": 0.8502, "open_interest": 0.0, "volume": 0.0, "delta": -0.7992, "gamma": 0.0417, "vega": 0.0356, "theta": -0.004, "rho": -0.1173, "theo": 25.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "NTLA280121C00040000", "bid": 0.8, "bid_size": 7.0, "ask": 3.4, "ask_size": 5.0, "iv": 1.0216, "open_interest": 341.0, "volume": 0.0, "delta": 0.2963, "gamma": 0.0274, "vega": 0.0487, "theta": -0.0044, "rho": 0.0276, "theo": 1.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-25T11:01:31", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "NTLA280121P00040000", "bid": 25.5, "bid_size": 179.0, "ask": 30.4, "ask_size": 78.0, "iv": 0.8769, "open_interest": 0.0, "volume": 0.0, "delta": -0.8333, "gamma": 0.0419, "vega": 0.0302, "theta": -0.0038, "rho": -0.1048, "theo": 28.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.1, "last_trade_time": "2026-01-20T12:01:19", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "NTLA280121C00042000", "bid": 0.05, "bid_size": 6.0, "ask": 1.6, "ask_size": 2.0, "iv": 0.7467, "open_interest": 6099.0, "volume": 0.0, "delta": 0.283, "gamma": 0.0266, "vega": 0.0476, "theta": -0.0043, "rho": 0.0265, "theo": 1.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-28T15:51:34", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NTLA280121P00042000", "bid": 27.5, "bid_size": 179.0, "ask": 32.5, "ask_size": 95.0, "iv": 0.9218, "open_interest": 43.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0422, "vega": 0.0274, "theta": -0.0037, "rho": -0.0978, "theo": 29.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.2, "last_trade_time": "2026-07-22T11:07:11", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "NTLA290119C00003000", "bid": 8.0, "bid_size": 36.0, "ask": 13.0, "ask_size": 43.0, "iv": 1.0873, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0033, "vega": 0.0155, "theta": 0.0, "rho": 0.0243, "theo": 10.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NTLA290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 70.0, "iv": 2.5788, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0035, "vega": 0.0161, "theta": -0.0012, "rho": -0.0302, "theo": 1.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NTLA290119C00005000", "bid": 7.4, "bid_size": 95.0, "ask": 12.0, "ask_size": 53.0, "iv": 1.1049, "open_interest": 1.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0066, "vega": 0.026, "theta": -0.0005, "rho": 0.0413, "theo": 9.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-22T10:43:29", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "NTLA290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 58.0, "iv": 1.3952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0072, "vega": 0.027, "theta": -0.0017, "rho": -0.0489, "theo": 1.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "NTLA290119C00008000", "bid": 7.7, "bid_size": 19.0, "ask": 8.6, "ask_size": 54.0, "iv": 0.9504, "open_interest": 0.0, "volume": 2.0, "delta": 0.8827, "gamma": 0.0115, "vega": 0.04, "theta": -0.0013, "rho": 0.058, "theo": 8.2911, "change": 0.15, "open": 8.2, "high": 8.2, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-02T10:40:28", "percent_change": 1.875, "prev_day_close": 8.15000009536743}, {"option": "NTLA290119P00008000", "bid": 0.8, "bid_size": 532.0, "ask": 5.1, "ask_size": 517.0, "iv": 0.9558, "open_interest": 5.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0129, "vega": 0.0414, "theta": -0.0022, "rho": -0.0804, "theo": 3.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-01T12:37:44", "percent_change": 0.0, "prev_day_close": 2.94999995827675}, {"option": "NTLA290119C00010000", "bid": 5.8, "bid_size": 317.0, "ask": 9.7, "ask_size": 206.0, "iv": 0.9936, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0143, "vega": 0.0476, "theta": -0.0018, "rho": 0.064, "theo": 7.5416, "change": 0.0, "open": 0.0, "high": 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": "NTLA290119P00010000", "bid": 1.5, "bid_size": 70.0, "ask": 6.5, "ask_size": 59.0, "iv": 0.9173, "open_interest": 1.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.0163, "vega": 0.0492, "theta": -0.0026, "rho": -0.1022, "theo": 4.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "NTLA290119C00012000", "bid": 6.5, "bid_size": 3.0, "ask": 9.5, "ask_size": 66.0, "iv": 1.1422, "open_interest": 18.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0165, "vega": 0.0538, "theta": -0.0021, "rho": 0.0675, "theo": 6.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-29T12:02:16", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "NTLA290119P00012000", "bid": 3.0, "bid_size": 58.0, "ask": 8.0, "ask_size": 53.0, "iv": 0.9493, "open_interest": 1.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0193, "vega": 0.0555, "theta": -0.0028, "rho": -0.1233, "theo": 5.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-01T15:08:48", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NTLA290119C00015000", "bid": 4.5, "bid_size": 151.0, "ask": 8.5, "ask_size": 80.0, "iv": 0.9704, "open_interest": 0.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.0189, "vega": 0.0609, "theta": -0.0026, "rho": 0.07, "theo": 6.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "NTLA290119P00015000", "bid": 5.0, "bid_size": 39.0, "ask": 10.0, "ask_size": 37.0, "iv": 0.9247, "open_interest": 0.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.023, "vega": 0.0622, "theta": -0.0031, "rho": -0.1525, "theo": 7.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "NTLA290119C00017000", "bid": 3.1, "bid_size": 6.0, "ask": 8.0, "ask_size": 80.0, "iv": 0.879, "open_interest": 0.0, "volume": 0.0, "delta": 0.7233, "gamma": 0.0201, "vega": 0.0644, "theta": -0.0028, "rho": 0.0705, "theo": 5.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "NTLA290119P00017000", "bid": 6.5, "bid_size": 38.0, "ask": 11.5, "ask_size": 36.0, "iv": 0.9241, "open_interest": 0.0, "volume": 0.0, "delta": -0.3273, "gamma": 0.0251, "vega": 0.0653, "theta": -0.0032, "rho": -0.1699, "theo": 8.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "NTLA290119C00020000", "bid": 2.75, "bid_size": 53.0, "ask": 7.5, "ask_size": 76.0, "iv": 0.8911, "open_interest": 2.0, "volume": 0.0, "delta": 0.6806, "gamma": 0.0214, "vega": 0.0684, "theta": -0.0031, "rho": 0.0702, "theo": 5.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-28T15:11:37", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "NTLA290119P00020000", "bid": 8.5, "bid_size": 39.0, "ask": 13.5, "ask_size": 30.0, "iv": 0.8728, "open_interest": 0.0, "volume": 0.0, "delta": -0.3814, "gamma": 0.0278, "vega": 0.0683, "theta": -0.0034, "rho": -0.1925, "theo": 11.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "NTLA290119C00022000", "bid": 3.0, "bid_size": 5.0, "ask": 7.5, "ask_size": 61.0, "iv": 0.9507, "open_interest": 6.0, "volume": 0.0, "delta": 0.6547, "gamma": 0.022, "vega": 0.0703, "theta": -0.0032, "rho": 0.0697, "theo": 4.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-17T12:52:09", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NTLA290119P00022000", "bid": 10.5, "bid_size": 28.0, "ask": 15.5, "ask_size": 29.0, "iv": 0.928, "open_interest": 0.0, "volume": 0.0, "delta": -0.4153, "gamma": 0.0294, "vega": 0.0693, "theta": -0.0034, "rho": -0.2042, "theo": 12.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "NTLA290119C00025000", "bid": 2.0, "bid_size": 69.0, "ask": 7.0, "ask_size": 50.0, "iv": 0.8986, "open_interest": 4.0, "volume": 0.0, "delta": 0.6194, "gamma": 0.0227, "vega": 0.0724, "theta": -0.0034, "rho": 0.0683, "theo": 4.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-10-01T09:39:22", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NTLA290119P00025000", "bid": 12.5, "bid_size": 40.0, "ask": 17.5, "ask_size": 31.0, "iv": 0.8566, "open_interest": 0.0, "volume": 0.0, "delta": -0.4633, "gamma": 0.0315, "vega": 0.0697, "theta": -0.0035, "rho": -0.2182, "theo": 15.3613, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "NTLA", "security_type": "stock", "exchange_id": 2, "current_price": 12.278, "price_change": 0.14, "price_change_percent": 1.1419, "bid": 12.26, "ask": 12.35, "bid_size": 200, "ask_size": 100, "open": 12.43, "high": 12.765, "low": 12.095, "close": 12.26, "prev_day_close": 12.26, "volume": 4503688, "iv30": 71.627, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-10-02T15:59:59", "tick": "up"}, "symbol": "NTLA"}