[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTAP":3,"homepage-market-summary":36,"stock-options-NTAP":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"NTAP","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"NetApp, Inc","Nasdaq",null,"COMPUTER STORAGE DEVICES","NetApp Inc is storage hardware provider into a software-driven, cloud-centric data infrastructure company. Its flagship ONTAP data management software, together with a comprehensive portfolio of all-flash, hybrid-flash, and cloud-native solutions, forms the backbone of digital transformation for thousands of enterprises world'wide. Its operations are organized into two segments Hybrid Cloud and Public Cloud. It generates majority of revenue from Hybrid Cloud offers a unified data storage portfolio of storage management and infrastructure solutions that helps customers modernize their data centers. Hybrid Cloud includes software, hardware, and related support, along with professional and other services. It generates majority of revenue from United States followed by International market.","11,700","San Jose, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.9105,2.08,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},228.45,224.8,230.49,223.95,223.77,4.68,2.09,2823344.137918,43907,228.6705,231.895,93.69,2509316.564672339,97.5,7767,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",0.53,202,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.24,54.01,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.2,111.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.9,81.77,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.47,63.75,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.87,171.58,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.46,49.73,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",1.06,41.1,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",2.98,41.16,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.04,111.65,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":167,"name":168,"price":169,"change":143,"is_up":45},"QQQ","Invesco QQQ Trust",759.69,{"ticker":171,"name":172,"price":173,"change":52,"is_up":45},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":180,"has_options":45,"symbol":4,"underlying_price":21,"selected_expiration":181,"days_to_expiration":184,"iv_index":186,"expiration_iv":186,"kpis":187,"expirations":191,"strikes":225,"updated_at":876,"task_id":9},"SUCCESS",{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.5,{"total_volume":188,"total_open_interest":189,"put_call_ratio":190,"implied_volatility":186},1366,12905,0.33,[192,193,197,201,205,209,213,217,221],{"date":182,"label":182,"type":183,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},{"date":194,"label":194,"type":183,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-11-20",45,"261120",{"date":198,"label":198,"type":183,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-12-18",73,"261218",{"date":202,"label":202,"type":183,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-01-15",101,"270115",{"date":206,"label":206,"type":183,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-03-19",164,"270319",{"date":210,"label":210,"type":183,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-06-17",254,"270617",{"date":214,"label":214,"type":183,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2027-09-17",346,"270917",{"date":218,"label":218,"type":183,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2028-01-21",472,"280121",{"date":222,"label":222,"type":183,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2029-01-19",836,"290119",[226,240,251,262,272,284,293,305,317,329,341,353,366,381,397,414,436,453,474,493,516,537,561,587,613,641,669,698,723,748,772,794,817,837,857],{"strike":227,"call":228,"put":236,"callItm":45,"putItm":14,"isAtm":14},85,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":234,"gamma":232,"theta":232,"vega":232,"rho":235,"in_the_money":45},"NTAP  261016C00085000",141.7,145.6,0,0.5648,1,0.023024,{"contract_symbol":237,"symbol":237,"bid":232,"ask":238,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":239,"implied_volatility":239,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"NTAP  261016P00085000",2.15,0.5633,{"strike":241,"call":242,"put":248,"callItm":45,"putItm":14,"isAtm":14},90,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":246,"implied_volatility":246,"delta":234,"gamma":232,"theta":232,"vega":232,"rho":247,"in_the_money":45},"NTAP  261016C00090000",136.7,140.6,0.3787,0.024378,{"contract_symbol":249,"symbol":249,"bid":232,"ask":238,"last":250,"change":232,"changePercent":9,"volume":232,"openInterest":234,"open_interest":234,"iv":239,"implied_volatility":239,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"NTAP  261016P00090000",0.25,{"strike":252,"call":253,"put":258,"callItm":45,"putItm":14,"isAtm":14},95,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":234,"gamma":232,"theta":232,"vega":232,"rho":257,"in_the_money":45},"NTAP  261016C00095000",131.7,135.5,0.025732,{"contract_symbol":259,"symbol":259,"bid":232,"ask":238,"last":260,"change":232,"changePercent":9,"volume":232,"openInterest":234,"open_interest":234,"iv":261,"implied_volatility":261,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"NTAP  261016P00095000",0.6,0.5627,{"strike":263,"call":264,"put":270,"callItm":45,"putItm":14,"isAtm":14},100,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":232,"changePercent":9,"volume":232,"openInterest":184,"open_interest":184,"iv":246,"implied_volatility":246,"delta":234,"gamma":232,"theta":232,"vega":232,"rho":269,"in_the_money":45},"NTAP  261016C00100000",127.3,130.5,64.45,0.027087,{"contract_symbol":271,"symbol":271,"bid":232,"ask":238,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":239,"implied_volatility":239,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"NTAP  261016P00100000",{"strike":273,"call":274,"put":281,"callItm":45,"putItm":14,"isAtm":14},105,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":232,"changePercent":9,"volume":232,"openInterest":279,"open_interest":279,"iv":246,"implied_volatility":246,"delta":234,"gamma":232,"theta":232,"vega":232,"rho":280,"in_the_money":45},"NTAP  261016C00105000",121.7,125.5,62.57,5,0.028442,{"contract_symbol":282,"symbol":282,"bid":232,"ask":238,"last":283,"change":232,"changePercent":9,"volume":232,"openInterest":234,"open_interest":234,"iv":239,"implied_volatility":239,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"NTAP  261016P00105000",1.35,{"strike":285,"call":286,"put":291,"callItm":45,"putItm":14,"isAtm":14},110,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":246,"implied_volatility":246,"delta":234,"gamma":232,"theta":232,"vega":232,"rho":290,"in_the_money":45},"NTAP  261016C00110000",117.3,120.5,0.029796,{"contract_symbol":292,"symbol":292,"bid":232,"ask":238,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":239,"implied_volatility":239,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"NTAP  261016P00110000",{"strike":294,"call":295,"put":302,"callItm":45,"putItm":14,"isAtm":14},115,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":232,"changePercent":9,"volume":232,"openInterest":300,"open_interest":300,"iv":246,"implied_volatility":246,"delta":234,"gamma":232,"theta":232,"vega":232,"rho":301,"in_the_money":45},"NTAP  261016C00115000",111.7,115.5,97.87,3,0.03115,{"contract_symbol":303,"symbol":303,"bid":232,"ask":238,"last":304,"change":232,"changePercent":9,"volume":232,"openInterest":300,"open_interest":300,"iv":261,"implied_volatility":261,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"NTAP  261016P00115000",0.35,{"strike":306,"call":307,"put":314,"callItm":45,"putItm":14,"isAtm":14},120,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":232,"changePercent":9,"volume":232,"openInterest":312,"open_interest":312,"iv":246,"implied_volatility":246,"delta":234,"gamma":232,"theta":232,"vega":232,"rho":313,"in_the_money":45},"NTAP  261016C00120000",106.7,110.5,77.1,4,0.032505,{"contract_symbol":315,"symbol":315,"bid":232,"ask":238,"last":250,"change":232,"changePercent":9,"volume":232,"openInterest":316,"open_interest":316,"iv":239,"implied_volatility":239,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"NTAP  261016P00120000",16,{"strike":318,"call":319,"put":324,"callItm":45,"putItm":14,"isAtm":14},125,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":233,"implied_volatility":233,"delta":234,"gamma":232,"theta":232,"vega":232,"rho":323,"in_the_money":45},"NTAP  261016C00125000",101.7,105.5,0.033858,{"contract_symbol":325,"symbol":325,"bid":232,"ask":326,"last":327,"change":232,"changePercent":9,"volume":232,"openInterest":328,"open_interest":328,"iv":239,"implied_volatility":239,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"NTAP  261016P00125000",0.2,0.06,78,{"strike":330,"call":331,"put":337,"callItm":45,"putItm":14,"isAtm":14},130,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":232,"changePercent":9,"volume":232,"openInterest":234,"open_interest":234,"iv":246,"implied_volatility":246,"delta":234,"gamma":232,"theta":232,"vega":232,"rho":336,"in_the_money":45},"NTAP  261016C00130000",96.7,100.5,57.51,0.035213,{"contract_symbol":338,"symbol":338,"bid":232,"ask":339,"last":95,"change":232,"changePercent":9,"volume":232,"openInterest":340,"open_interest":340,"iv":239,"implied_volatility":239,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"NTAP  261016P00130000",2.1,33,{"strike":342,"call":343,"put":348,"callItm":45,"putItm":14,"isAtm":14},135,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":246,"implied_volatility":246,"delta":234,"gamma":232,"theta":232,"vega":232,"rho":347,"in_the_money":45},"NTAP  261016C00135000",91.7,95.5,0.036568,{"contract_symbol":349,"symbol":349,"bid":232,"ask":350,"last":351,"change":232,"changePercent":9,"volume":232,"openInterest":352,"open_interest":352,"iv":239,"implied_volatility":239,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"NTAP  261016P00135000",0.05,0.37,274,{"strike":354,"call":355,"put":361,"callItm":45,"putItm":14,"isAtm":14},140,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":232,"changePercent":9,"volume":232,"openInterest":312,"open_interest":312,"iv":246,"implied_volatility":246,"delta":234,"gamma":232,"theta":232,"vega":232,"rho":360,"in_the_money":45},"NTAP  261016C00140000",86.7,90.6,50.24,0.037922,{"contract_symbol":362,"symbol":362,"bid":232,"ask":363,"last":364,"change":232,"changePercent":9,"volume":232,"openInterest":365,"open_interest":365,"iv":261,"implied_volatility":261,"delta":232,"gamma":232,"theta":232,"vega":232,"rho":232,"in_the_money":14},"NTAP  261016P00140000",0.15,0.4,104,{"strike":367,"call":368,"put":375,"callItm":45,"putItm":14,"isAtm":14},145,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":232,"changePercent":9,"volume":232,"openInterest":373,"open_interest":373,"iv":246,"implied_volatility":246,"delta":234,"gamma":232,"theta":232,"vega":232,"rho":374,"in_the_money":45},"NTAP  261016C00145000",81.7,85.6,35.1,11,0.039276,{"contract_symbol":376,"symbol":376,"bid":232,"ask":339,"last":377,"change":232,"changePercent":9,"volume":232,"openInterest":378,"open_interest":378,"iv":239,"implied_volatility":239,"delta":232,"gamma":232,"theta":379,"vega":380,"rho":232,"in_the_money":14},"NTAP  261016P00145000",0.21,44,-0.000002,0.000001,{"strike":382,"call":383,"put":392,"callItm":45,"putItm":14,"isAtm":14},150,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":232,"changePercent":9,"volume":232,"openInterest":312,"open_interest":312,"iv":233,"implied_volatility":233,"delta":388,"gamma":232,"theta":389,"vega":390,"rho":391,"in_the_money":45},"NTAP  261016C00150000",76.7,80.6,60.45,0.999998,-0.00001,0.000003,0.04063,{"contract_symbol":393,"symbol":393,"bid":232,"ask":363,"last":394,"change":232,"changePercent":9,"volume":232,"openInterest":395,"open_interest":395,"iv":239,"implied_volatility":239,"delta":379,"gamma":232,"theta":396,"vega":390,"rho":232,"in_the_money":14},"NTAP  261016P00150000",0.1,88,-0.000009,{"strike":398,"call":399,"put":406,"callItm":45,"putItm":14,"isAtm":14},155,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":232,"changePercent":9,"volume":232,"openInterest":404,"open_interest":404,"iv":246,"implied_volatility":246,"delta":234,"gamma":232,"theta":232,"vega":232,"rho":405,"in_the_money":45},"NTAP  261016C00155000",71.7,75.6,65.72,20,0.041985,{"contract_symbol":407,"symbol":407,"bid":232,"ask":350,"last":350,"change":232,"changePercent":9,"volume":408,"openInterest":409,"open_interest":409,"iv":239,"implied_volatility":239,"delta":396,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"NTAP  261016P00155000",2,86,0.000002,-0.000044,0.000015,-0.000001,{"strike":415,"call":416,"put":426,"callItm":45,"putItm":14,"isAtm":14},160,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":232,"changePercent":9,"volume":232,"openInterest":184,"open_interest":184,"iv":233,"implied_volatility":233,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":45},"NTAP  261016C00160000",66.8,70.6,65.8,0.999958,0.000008,-0.000187,0.000066,0.043336,{"contract_symbol":427,"symbol":427,"bid":232,"ask":428,"last":429,"change":430,"changePercent":9,"volume":234,"openInterest":431,"open_interest":431,"iv":239,"implied_volatility":239,"delta":432,"gamma":422,"theta":433,"vega":434,"rho":435,"in_the_money":14},"NTAP  261016P00160000",0.95,0.75,0.7,87,-0.00004,-0.00018,0.000063,-0.000003,{"strike":437,"call":438,"put":445,"callItm":45,"putItm":14,"isAtm":14},165,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":232,"changePercent":9,"volume":232,"openInterest":443,"open_interest":443,"iv":246,"implied_volatility":246,"delta":234,"gamma":232,"theta":232,"vega":232,"rho":444,"in_the_money":45},"NTAP  261016C00165000",62.3,65.6,58.18,38,0.044694,{"contract_symbol":446,"symbol":446,"bid":232,"ask":304,"last":447,"change":232,"changePercent":9,"volume":232,"openInterest":448,"open_interest":448,"iv":239,"implied_volatility":239,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":389,"in_the_money":14},"NTAP  261016P00165000",0.07,392,-0.000152,0.000027,-0.00063,0.000221,{"strike":454,"call":455,"put":463,"callItm":45,"putItm":14,"isAtm":14},170,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":232,"changePercent":9,"volume":232,"openInterest":460,"open_interest":460,"iv":246,"implied_volatility":246,"delta":461,"gamma":232,"theta":379,"vega":380,"rho":462,"in_the_money":45},"NTAP  261016C00170000",56.7,60.6,49.5,67,0.999999,0.046048,{"contract_symbol":464,"symbol":464,"bid":232,"ask":350,"last":465,"change":466,"changePercent":9,"volume":467,"openInterest":468,"open_interest":468,"iv":239,"implied_volatility":239,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":14},"NTAP  261016P00170000",0.01,-0.19,59,244,-0.0005,0.000084,-0.001913,0.000672,-0.000032,{"strike":475,"call":476,"put":486,"callItm":45,"putItm":14,"isAtm":14},175,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":232,"changePercent":9,"volume":232,"openInterest":481,"open_interest":481,"iv":246,"implied_volatility":246,"delta":482,"gamma":410,"theta":483,"vega":484,"rho":485,"in_the_money":45},"NTAP  261016C00175000",51.7,55.6,44.55,250,0.999994,-0.000019,0.00001,0.047402,{"contract_symbol":487,"symbol":487,"bid":232,"ask":250,"last":350,"change":232,"changePercent":9,"volume":232,"openInterest":488,"open_interest":488,"iv":261,"implied_volatility":261,"delta":489,"gamma":452,"theta":490,"vega":491,"rho":492,"in_the_money":14},"NTAP  261016P00175000",161,-0.001438,-0.005047,0.001775,-0.000092,{"strike":494,"call":495,"put":507,"callItm":45,"putItm":14,"isAtm":14},180,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":500,"changePercent":9,"volume":234,"openInterest":501,"open_interest":501,"iv":246,"implied_volatility":246,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":45},"NTAP  261016C00180000",46.7,50.6,49.25,1.38,273,0.999959,0.000012,-0.000123,0.000064,0.048754,{"contract_symbol":508,"symbol":508,"bid":232,"ask":304,"last":394,"change":232,"changePercent":9,"volume":509,"openInterest":510,"open_interest":510,"iv":239,"implied_volatility":239,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"NTAP  261016P00180000",60,732,-0.003749,0.000525,-0.012029,0.004225,-0.00024,{"strike":517,"call":518,"put":529,"callItm":45,"putItm":14,"isAtm":14},185,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":522,"change":232,"changePercent":9,"volume":232,"openInterest":523,"open_interest":523,"iv":233,"implied_volatility":233,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":45},"NTAP  261016C00185000",41.7,45.6,37.64,458,0.991161,0.001121,-0.025811,0.009042,0.049543,{"contract_symbol":530,"symbol":530,"bid":232,"ask":250,"last":363,"change":232,"changePercent":9,"volume":232,"openInterest":531,"open_interest":531,"iv":261,"implied_volatility":261,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"NTAP  261016P00185000",350,-0.008641,0.001103,-0.025211,0.008865,-0.000555,{"strike":538,"call":539,"put":551,"callItm":45,"putItm":14,"isAtm":14},190,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":544,"changePercent":9,"volume":408,"openInterest":545,"open_interest":545,"iv":246,"implied_volatility":246,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":45},"NTAP  261016C00190000",36.8,40.6,38.66,6.11,772,0.998937,0.000249,-0.002576,0.001346,0.051398,{"contract_symbol":552,"symbol":552,"bid":232,"ask":553,"last":350,"change":554,"changePercent":9,"volume":184,"openInterest":555,"open_interest":555,"iv":239,"implied_volatility":239,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"NTAP  261016P00190000",0.3,-0.2,998,-0.01828,0.002107,-0.048262,0.016953,-0.001177,{"strike":562,"call":563,"put":576,"callItm":45,"putItm":14,"isAtm":14},195,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":568,"changePercent":9,"volume":234,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":45},"NTAP  261016C00195000",32.4,35.3,34.76,8.58,406,0.5757,0.961923,0.003805,-0.09104,0.031289,0.050357,{"contract_symbol":577,"symbol":577,"bid":232,"ask":128,"last":578,"change":579,"changePercent":9,"volume":312,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":14},"NTAP  261016P00195000",0.44,-0.06,245,0.5405,-0.02985,0.003317,-0.069956,0.02561,-0.001923,{"strike":588,"call":589,"put":602,"callItm":45,"putItm":14,"isAtm":14},200,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":593,"change":594,"changePercent":9,"volume":279,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":45},"NTAP  261016C00200000",27.5,30.4,30.1,8.17,568,0.5513,0.941658,0.005593,-0.12272,0.044045,0.050398,{"contract_symbol":603,"symbol":603,"bid":394,"ask":429,"last":604,"change":605,"changePercent":9,"volume":279,"openInterest":606,"open_interest":606,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":14},"NTAP  261016P00200000",0.28,-0.57,517,0.5009,-0.042887,0.004817,-0.087233,0.034463,-0.00276,{"strike":614,"call":615,"put":629,"callItm":45,"putItm":14,"isAtm":14},210,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":619,"change":620,"changePercent":9,"volume":621,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":45},"NTAP  261016C00210000",17.7,21.4,19.2,3.6,39,2006,0.4449,0.895832,0.010752,-0.153632,0.068331,0.05017,{"contract_symbol":630,"symbol":630,"bid":429,"ask":631,"last":632,"change":633,"changePercent":9,"volume":316,"openInterest":634,"open_interest":634,"iv":635,"implied_volatility":635,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":14},"NTAP  261016P00210000",1.3,1.05,-1.55,323,0.4315,-0.097677,0.010577,-0.142187,0.0652,-0.006285,{"strike":642,"call":643,"put":657,"callItm":45,"putItm":14,"isAtm":14},220,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":648,"changePercent":9,"volume":649,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":45},"NTAP  261016C00220000",10.6,12.9,11.65,2.65,40,991,0.4392,0.735609,0.019707,-0.274483,0.123653,0.042396,{"contract_symbol":658,"symbol":658,"bid":648,"ask":659,"last":300,"change":660,"changePercent":9,"volume":661,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"NTAP  261016P00220000",4.1,-3.59,159,156,0.458,-0.271893,0.019168,-0.290263,0.125407,-0.017726,{"strike":670,"call":671,"put":685,"callItm":14,"putItm":45,"isAtm":45},230,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":676,"changePercent":9,"volume":677,"openInterest":678,"open_interest":678,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":14},"NTAP  261016C00230000",6,6.8,6.25,1.7,112,314,0.4741,0.50773,0.022258,-0.36124,0.150755,0.029693,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":690,"changePercent":9,"volume":691,"openInterest":621,"open_interest":621,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":45},"NTAP  261016P00230000",7.6,8.8,8.15,-5.85,23,0.5068,-0.490695,0.020823,-0.386063,0.150743,-0.032643,{"strike":699,"call":700,"put":712,"callItm":14,"putItm":45,"isAtm":14},240,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":300,"change":102,"changePercent":9,"volume":704,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":14},"NTAP  261016C00240000",2.75,3.1,533,551,0.473,0.298926,0.019418,-0.31362,0.1312,0.017714,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":716,"change":232,"changePercent":9,"volume":232,"openInterest":263,"open_interest":263,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":45},"NTAP  261016P00240000",13.8,15.9,15.97,0.5132,-0.684322,0.018332,-0.348541,0.134388,-0.046398,{"strike":481,"call":724,"put":736,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":123,"change":66,"changePercent":9,"volume":728,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":14},"NTAP  261016C00250000",1.1,1.4,262,310,0.4765,0.148328,0.012851,-0.210622,0.087467,0.008866,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":740,"change":232,"changePercent":9,"volume":232,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":45},"NTAP  261016P00250000",20.9,24.8,28.6,13,0.4838,-0.847697,0.012881,-0.217672,0.089021,-0.058621,{"strike":749,"call":750,"put":761,"callItm":14,"putItm":45,"isAtm":14},260,{"contract_symbol":751,"symbol":751,"bid":326,"ask":727,"last":165,"change":752,"changePercent":9,"volume":753,"openInterest":754,"open_interest":754,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":14},"NTAP  261016C00260000",0.17,17,475,0.4985,0.070514,0.007166,-0.128578,0.051033,0.004232,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":765,"change":232,"changePercent":9,"volume":232,"openInterest":408,"open_interest":408,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":45},"NTAP  261016P00260000",30.3,34.2,41.75,0.5536,-0.906043,0.008012,-0.177294,0.063364,-0.064822,{"strike":773,"call":774,"put":784,"callItm":14,"putItm":45,"isAtm":14},270,{"contract_symbol":775,"symbol":775,"bid":232,"ask":776,"last":304,"change":232,"changePercent":9,"volume":279,"openInterest":777,"open_interest":777,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":14},"NTAP  261016C00270000",2.35,22,0.5523,0.041326,0.004239,-0.093345,0.033443,0.002479,{"contract_symbol":785,"symbol":785,"bid":649,"ask":786,"last":787,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":45},"NTAP  261016P00270000",43.9,79.9,0.613,-0.939908,0.005148,-0.139655,0.045078,-0.069554,{"strike":795,"call":796,"put":806,"callItm":14,"putItm":45,"isAtm":14},280,{"contract_symbol":797,"symbol":797,"bid":232,"ask":798,"last":553,"change":232,"changePercent":9,"volume":232,"openInterest":799,"open_interest":799,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":14},"NTAP  261016C00280000",0.65,70,0.6309,0.031637,0.002982,-0.085687,0.026873,0.001891,{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":810,"change":232,"changePercent":9,"volume":232,"openInterest":300,"open_interest":300,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":45},"NTAP  261016P00280000",49.9,53.7,55,0.6729,-0.958612,0.003484,-0.113865,0.033485,-0.073381,{"strike":818,"call":819,"put":827,"callItm":14,"putItm":45,"isAtm":14},290,{"contract_symbol":820,"symbol":820,"bid":232,"ask":428,"last":821,"change":232,"changePercent":9,"volume":232,"openInterest":741,"open_interest":741,"iv":800,"implied_volatility":800,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":14},"NTAP  261016C00290000",0.41,0.014074,0.001503,-0.043204,0.01355,0.000845,{"contract_symbol":828,"symbol":828,"bid":829,"ask":830,"last":831,"change":232,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":811,"implied_volatility":811,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":45},"NTAP  261016P00290000",59.9,63.6,97.6,-0.9799,0.001912,-0.062495,0.018378,-0.077352,{"strike":838,"call":839,"put":847,"callItm":14,"putItm":45,"isAtm":14},300,{"contract_symbol":840,"symbol":840,"bid":232,"ask":632,"last":429,"change":798,"changePercent":9,"volume":184,"openInterest":841,"open_interest":841,"iv":800,"implied_volatility":800,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":14},"NTAP  261016C00300000",27,0.005839,0.000696,-0.020004,0.006274,0.000352,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":45},"NTAP  261016P00300000",69.8,73.1,0.6242,-0.994613,0.000655,-0.018423,0.00584,-0.080935,{"strike":729,"call":858,"put":867,"callItm":14,"putItm":45,"isAtm":14},{"contract_symbol":859,"symbol":859,"bid":232,"ask":238,"last":350,"change":232,"changePercent":9,"volume":232,"openInterest":860,"open_interest":860,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":14},"NTAP  261016C00310000",131,0.6313,0.002285,0.0003,-0.008628,0.002704,0.000138,{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":9,"change":9,"changePercent":9,"volume":232,"openInterest":232,"open_interest":232,"iv":811,"implied_volatility":811,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":45},"NTAP  261016P00310000",79.8,83.7,-0.996022,0.000464,-0.015152,0.004456,-0.083731,"2026-10-07T02:44:37.199593+00:00"]