[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTLA":3,"homepage-market-summary":31,"stock-options-NTLA":153},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NTLA","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},"Intellia Therapeutics, Inc","Nasdaq",null,"IN VITRO & IN VIVO DIAGNOSTIC SUBSTANCES","Intellia Therapeutics is a gene-editing company focused on the development of Crispr\u002FCas9-based therapeutics. Crispr\u002FCas9 stands for Clustered Regularly Interspaced Short Palindromic Repeats (Crispr)\u002FCrispr-associated protein 9 (Cas9), which is a revolutionary technology for precisely altering specific sequences of genomic DNA. Intellia is focused on using this technology to treat genetically defined diseases. It's evaluating multiple gene editing approaches using in vivo and ex vivo therapies to address diseases with high unmet medical needs, including ATTR amyloidosis, hereditary angioedema, sickle cell disease, and immuno-oncology. Intellia has formed collaborations with several companies to advance its pipeline, including narrow-moat Regeneron and wide-moat Novartis.","377","Cambridge, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},12.37,12.5,13.2189,12.04,12.75,-0.38,-2.98,7852345.159052,64451,12.405,28.25,7.95,5589296.591003379,21.8,2619,{"status":32,"indices":33,"watchlist":77,"sectors":78,"benchmarks":134},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[],[79,84,89,94,99,104,109,114,119,124,129],{"name":80,"etf":81,"change":82,"price":83,"is_up":40},"Technology","XLK",0.53,202,{"name":85,"etf":86,"change":87,"price":88,"is_up":40},"Financials","XLF",0.24,54.01,{"name":90,"etf":91,"change":92,"price":93,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":95,"etf":96,"change":97,"price":98,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Energy","XLE",0.47,63.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Materials","XLB",0.46,49.73,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Comm Services","XLC",0.04,111.65,[135,140,144,148],{"ticker":136,"name":137,"price":138,"change":139,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":141,"name":142,"price":143,"change":117,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":145,"name":146,"price":147,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":149,"name":150,"price":151,"change":152,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":154,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":155,"days_to_expiration":158,"iv_index":160,"expiration_iv":160,"kpis":161,"expirations":165,"strikes":187,"updated_at":716,"task_id":9},"SUCCESS",{"date":156,"label":156,"type":157,"days_to_expiration":158,"dte":158,"compact":159,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1,{"total_volume":162,"total_open_interest":163,"put_call_ratio":164,"implied_volatility":160},418,19652,0.13,[166,167,171,175,179,183],{"date":156,"label":156,"type":157,"days_to_expiration":158,"dte":158,"compact":159,"implied_volatility":9},{"date":168,"label":168,"type":157,"days_to_expiration":169,"dte":169,"compact":170,"implied_volatility":9},"2026-11-20",44,"261120",{"date":172,"label":172,"type":157,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2027-01-15",100,"270115",{"date":176,"label":176,"type":157,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2027-04-16",191,"270416",{"date":180,"label":180,"type":157,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2028-01-21",471,"280121",{"date":184,"label":184,"type":157,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2029-01-19",835,"290119",[188,202,213,223,234,246,259,277,298,319,344,368,393,417,444,469,489,510,531,548,566,587,605,621,638,656,672,684,696,706],{"strike":160,"call":189,"put":198,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":190,"symbol":190,"bid":191,"ask":192,"last":193,"change":194,"changePercent":9,"volume":194,"openInterest":195,"open_interest":195,"iv":196,"implied_volatility":196,"delta":160,"gamma":194,"theta":194,"vega":194,"rho":197,"in_the_money":40},"NTLA  261016C00001000",9.8,12.4,11.35,0,625,0.7605,0.000249,{"contract_symbol":199,"symbol":199,"bid":194,"ask":200,"last":9,"change":9,"changePercent":9,"volume":194,"openInterest":194,"open_interest":194,"iv":201,"implied_volatility":201,"delta":194,"gamma":194,"theta":194,"vega":194,"rho":194,"in_the_money":14},"NTLA  261016P00001000",0.05,1.1783,{"strike":203,"call":204,"put":211,"callItm":40,"putItm":14,"isAtm":14},2,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":208,"change":209,"changePercent":9,"volume":203,"openInterest":160,"open_interest":160,"iv":196,"implied_volatility":196,"delta":160,"gamma":194,"theta":194,"vega":194,"rho":210,"in_the_money":40},"NTLA  261016C00002000",9.3,11,10.16,-1.7,0.000497,{"contract_symbol":212,"symbol":212,"bid":194,"ask":200,"last":9,"change":9,"changePercent":9,"volume":194,"openInterest":194,"open_interest":194,"iv":201,"implied_volatility":201,"delta":194,"gamma":194,"theta":194,"vega":194,"rho":194,"in_the_money":14},"NTLA  261016P00002000",{"strike":214,"call":215,"put":220,"callItm":40,"putItm":14,"isAtm":14},3,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":194,"openInterest":194,"open_interest":194,"iv":196,"implied_volatility":196,"delta":160,"gamma":194,"theta":194,"vega":194,"rho":219,"in_the_money":40},"NTLA  261016C00003000",8.2,10.1,0.000746,{"contract_symbol":221,"symbol":221,"bid":194,"ask":222,"last":9,"change":9,"changePercent":9,"volume":194,"openInterest":194,"open_interest":194,"iv":201,"implied_volatility":201,"delta":194,"gamma":194,"theta":194,"vega":194,"rho":194,"in_the_money":14},"NTLA  261016P00003000",1.15,{"strike":224,"call":225,"put":231,"callItm":40,"putItm":14,"isAtm":14},4,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":229,"change":194,"changePercent":9,"volume":194,"openInterest":160,"open_interest":160,"iv":196,"implied_volatility":196,"delta":160,"gamma":194,"theta":194,"vega":194,"rho":230,"in_the_money":40},"NTLA  261016C00004000",6.6,9.2,8,0.000994,{"contract_symbol":232,"symbol":232,"bid":194,"ask":233,"last":9,"change":9,"changePercent":9,"volume":194,"openInterest":194,"open_interest":194,"iv":201,"implied_volatility":201,"delta":194,"gamma":194,"theta":194,"vega":194,"rho":194,"in_the_money":14},"NTLA  261016P00004000",0.75,{"strike":235,"call":236,"put":242,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":194,"changePercent":9,"volume":194,"openInterest":203,"open_interest":203,"iv":196,"implied_volatility":196,"delta":160,"gamma":194,"theta":194,"vega":194,"rho":241,"in_the_money":40},"NTLA  261016C00005000",6.4,7.9,7.15,0.001243,{"contract_symbol":243,"symbol":243,"bid":194,"ask":233,"last":9,"change":9,"changePercent":9,"volume":194,"openInterest":194,"open_interest":194,"iv":201,"implied_volatility":201,"delta":244,"gamma":245,"theta":194,"vega":194,"rho":194,"in_the_money":14},"NTLA  261016P00005000",-0.000001,0.000001,{"strike":247,"call":248,"put":253,"callItm":40,"putItm":14,"isAtm":14},6,{"contract_symbol":249,"symbol":249,"bid":235,"ask":250,"last":251,"change":194,"changePercent":9,"volume":194,"openInterest":160,"open_interest":160,"iv":196,"implied_volatility":196,"delta":160,"gamma":194,"theta":194,"vega":194,"rho":252,"in_the_money":40},"NTLA  261016C00006000",7.3,6.04,0.001491,{"contract_symbol":254,"symbol":254,"bid":194,"ask":233,"last":9,"change":9,"changePercent":9,"volume":194,"openInterest":194,"open_interest":194,"iv":201,"implied_volatility":201,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":194,"in_the_money":14},"NTLA  261016P00006000",-0.000051,0.000094,-0.000026,0.000004,{"strike":260,"call":261,"put":269,"callItm":40,"putItm":14,"isAtm":14},7,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":194,"changePercent":9,"volume":194,"openInterest":160,"open_interest":160,"iv":196,"implied_volatility":196,"delta":266,"gamma":267,"theta":244,"vega":194,"rho":268,"in_the_money":40},"NTLA  261016C00007000",4.6,5.7,5.85,0.999998,0.000006,0.00174,{"contract_symbol":270,"symbol":270,"bid":194,"ask":233,"last":271,"change":194,"changePercent":9,"volume":194,"openInterest":247,"open_interest":247,"iv":201,"implied_volatility":201,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":14},"NTLA  261016P00007000",0.36,-0.001126,0.001665,-0.000466,0.000072,-0.000004,{"strike":229,"call":278,"put":289,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":194,"changePercent":9,"volume":194,"openInterest":283,"open_interest":283,"iv":196,"implied_volatility":196,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":40},"NTLA  261016C00008000",3.6,4.7,4.43,37,0.999796,0.00053,-0.000062,0.000015,0.001987,{"contract_symbol":290,"symbol":290,"bid":194,"ask":233,"last":291,"change":194,"changePercent":9,"volume":194,"openInterest":292,"open_interest":292,"iv":201,"implied_volatility":201,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":14},"NTLA  261016P00008000",0.06,51,-0.009745,0.011561,-0.003236,0.000498,-0.000031,{"strike":158,"call":299,"put":309,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":194,"changePercent":9,"volume":194,"openInterest":247,"open_interest":247,"iv":196,"implied_volatility":196,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":40},"NTLA  261016C00009000",2.6,3.7,2.55,0.994658,0.010542,-0.001229,0.000293,0.00222,{"contract_symbol":310,"symbol":310,"bid":194,"ask":311,"last":312,"change":194,"changePercent":9,"volume":194,"openInterest":313,"open_interest":313,"iv":201,"implied_volatility":201,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":14},"NTLA  261016P00009000",0.35,0.03,176,-0.044387,0.04159,-0.01164,0.001793,-0.000145,{"strike":320,"call":321,"put":334,"callItm":40,"putItm":14,"isAtm":40},10,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":326,"changePercent":9,"volume":292,"openInterest":327,"open_interest":327,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":40},"NTLA  261016C00010000",1.8,2.45,2.15,-0.29,515,0.7668,0.951669,0.068428,-0.008111,0.00192,0.002332,{"contract_symbol":335,"symbol":335,"bid":194,"ask":336,"last":200,"change":194,"changePercent":9,"volume":160,"openInterest":337,"open_interest":337,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":14},"NTLA  261016P00010000",0.1,682,0.8497,-0.065312,0.078296,-0.011396,0.002435,-0.000209,{"strike":207,"call":345,"put":357,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":346,"symbol":346,"bid":160,"ask":347,"last":348,"change":349,"changePercent":9,"volume":229,"openInterest":350,"open_interest":350,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":40},"NTLA  261016C00011000",1.6,1.28,-0.12,396,0.7702,0.807699,0.185534,-0.022189,0.00523,0.002112,{"contract_symbol":358,"symbol":358,"bid":200,"ask":359,"last":164,"change":360,"changePercent":9,"volume":203,"openInterest":361,"open_interest":361,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":14},"NTLA  261016P00011000",0.2,-0.02,1200,0.6894,-0.169052,0.191195,-0.018318,0.004823,-0.000541,{"strike":369,"call":370,"put":382,"callItm":40,"putItm":14,"isAtm":40},12,{"contract_symbol":371,"symbol":371,"bid":139,"ask":233,"last":372,"change":373,"changePercent":9,"volume":374,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":40},"NTLA  261016C00012000",0.7,-0.18,16,1443,0.7649,0.560828,0.26948,-0.031782,0.007543,0.00153,{"contract_symbol":383,"symbol":383,"bid":61,"ask":384,"last":139,"change":385,"changePercent":9,"volume":169,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"NTLA  261016P00012000",0.65,0.08,1878,0.7448,-0.438811,0.276684,-0.030944,0.007542,-0.001448,{"strike":394,"call":395,"put":407,"callItm":14,"putItm":40,"isAtm":40},13,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":271,"change":399,"changePercent":9,"volume":160,"openInterest":400,"open_interest":400,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"NTLA  261016C00013000",0.3,0.4,-0.07,2131,0.889,0.336791,0.214663,-0.034203,0.006984,0.000928,{"contract_symbol":408,"symbol":408,"bid":409,"ask":347,"last":102,"change":194,"changePercent":9,"volume":194,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":40},"NTLA  261016P00013000",0.85,575,0.8998,-0.660742,0.212685,-0.034716,0.007003,-0.002297,{"strike":418,"call":419,"put":432,"callItm":14,"putItm":40,"isAtm":40},14,{"contract_symbol":420,"symbol":420,"bid":359,"ask":421,"last":422,"change":423,"changePercent":9,"volume":424,"openInterest":425,"open_interest":425,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":14},"NTLA  261016C00014000",0.25,0.21,0.01,249,3807,1.0306,0.212215,0.147089,-0.031493,0.005547,0.000585,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":194,"changePercent":9,"volume":194,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":40},"NTLA  261016P00014000",1.75,2.3,2.1,243,0.9184,-0.819927,0.149395,-0.025402,0.005021,-0.002976,{"strike":445,"call":446,"put":457,"callItm":14,"putItm":40,"isAtm":14},15,{"contract_symbol":447,"symbol":447,"bid":194,"ask":359,"last":448,"change":449,"changePercent":9,"volume":169,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"NTLA  261016C00015000",0.07,-0.08,1602,1.0394,0.112835,0.096302,-0.020975,0.003663,0.000315,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":461,"change":194,"changePercent":9,"volume":194,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":40},"NTLA  261016P00015000",2.7,3.2,3.28,215,1.0402,-0.886981,0.096347,-0.021014,0.003667,-0.003412,{"strike":374,"call":470,"put":479,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":471,"symbol":471,"bid":194,"ask":359,"last":291,"change":194,"changePercent":9,"volume":194,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"NTLA  261016C00016000",966,1.056,0.057308,0.056884,-0.012787,0.002198,0.000161,{"contract_symbol":480,"symbol":480,"bid":280,"ask":481,"last":482,"change":194,"changePercent":9,"volume":194,"openInterest":229,"open_interest":229,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":40},"NTLA  261016P00016000",4.5,3.5,1.1747,-0.919331,0.066578,-0.018519,0.002862,-0.003752,{"strike":490,"call":491,"put":499,"callItm":14,"putItm":40,"isAtm":14},17,{"contract_symbol":492,"symbol":492,"bid":194,"ask":233,"last":200,"change":194,"changePercent":9,"volume":194,"openInterest":493,"open_interest":493,"iv":473,"implied_volatility":473,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"NTLA  261016C00017000",1722,0.02607,0.029967,-0.006736,0.001158,0.000074,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":194,"changePercent":9,"volume":194,"openInterest":504,"open_interest":504,"iv":483,"implied_volatility":483,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":40},"NTLA  261016P00017000",4.3,5.5,4.8,36,-0.958004,0.039894,-0.011097,0.001715,-0.004107,{"strike":511,"call":512,"put":521,"callItm":14,"putItm":40,"isAtm":14},18,{"contract_symbol":513,"symbol":513,"bid":194,"ask":336,"last":200,"change":194,"changePercent":9,"volume":194,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"NTLA  261016C00018000",149,1.0559,0.011146,0.014502,-0.00326,0.00056,0.000032,{"contract_symbol":522,"symbol":522,"bid":523,"ask":227,"last":524,"change":194,"changePercent":9,"volume":194,"openInterest":525,"open_interest":525,"iv":483,"implied_volatility":483,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":40},"NTLA  261016P00018000",5.1,5.6,170,-0.979158,0.022314,-0.006207,0.000959,-0.004414,{"strike":532,"call":533,"put":541,"callItm":14,"putItm":40,"isAtm":14},19,{"contract_symbol":534,"symbol":534,"bid":194,"ask":336,"last":448,"change":194,"changePercent":9,"volume":194,"openInterest":535,"open_interest":535,"iv":473,"implied_volatility":473,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"NTLA  261016C00019000",67,0.004525,0.006549,-0.001472,0.000253,0.000013,{"contract_symbol":542,"symbol":542,"bid":502,"ask":217,"last":9,"change":9,"changePercent":9,"volume":194,"openInterest":194,"open_interest":194,"iv":483,"implied_volatility":483,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":40},"NTLA  261016P00019000",-0.990061,0.011798,-0.003282,0.000507,-0.004693,{"strike":549,"call":550,"put":558,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":551,"symbol":551,"bid":194,"ask":200,"last":132,"change":194,"changePercent":9,"volume":194,"openInterest":552,"open_interest":552,"iv":473,"implied_volatility":473,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":14},"NTLA  261016C00020000",479,0.00176,0.002794,-0.000628,0.000108,0.000005,{"contract_symbol":559,"symbol":559,"bid":560,"ask":228,"last":9,"change":9,"changePercent":9,"volume":194,"openInterest":194,"open_interest":194,"iv":483,"implied_volatility":483,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":40},"NTLA  261016P00020000",6.5,-0.995415,0.005957,-0.001657,0.000256,-0.004957,{"strike":567,"call":568,"put":576,"callItm":14,"putItm":40,"isAtm":14},21,{"contract_symbol":569,"symbol":569,"bid":194,"ask":233,"last":200,"change":194,"changePercent":9,"volume":194,"openInterest":570,"open_interest":570,"iv":515,"implied_volatility":515,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":14},"NTLA  261016C00021000",61,0.00066,0.001138,-0.000256,0.000044,0.000002,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":194,"changePercent":9,"volume":194,"openInterest":194,"open_interest":194,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":40},"NTLA  261016P00021000",7.5,10.2,9.62,1.1746,-0.997942,0.002896,-0.000805,0.000124,-0.005213,{"strike":588,"call":589,"put":596,"callItm":14,"putItm":40,"isAtm":14},22,{"contract_symbol":590,"symbol":590,"bid":194,"ask":200,"last":385,"change":194,"changePercent":9,"volume":194,"openInterest":591,"open_interest":591,"iv":473,"implied_volatility":473,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":245,"in_the_money":14},"NTLA  261016C00022000",42,0.000241,0.000446,-0.0001,0.000017,{"contract_symbol":597,"symbol":597,"bid":229,"ask":598,"last":599,"change":194,"changePercent":9,"volume":194,"openInterest":194,"open_interest":194,"iv":483,"implied_volatility":483,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":40},"NTLA  261016P00022000",11.8,10.55,-0.999097,0.001365,-0.00038,0.000059,-0.005464,{"strike":606,"call":607,"put":613,"callItm":14,"putItm":40,"isAtm":14},23,{"contract_symbol":608,"symbol":608,"bid":194,"ask":233,"last":422,"change":194,"changePercent":9,"volume":194,"openInterest":549,"open_interest":549,"iv":473,"implied_volatility":473,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":194,"in_the_money":14},"NTLA  261016C00023000",0.000086,0.000169,-0.000038,0.000007,{"contract_symbol":614,"symbol":614,"bid":158,"ask":615,"last":9,"change":9,"changePercent":9,"volume":194,"openInterest":194,"open_interest":194,"iv":483,"implied_volatility":483,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":40},"NTLA  261016P00023000",12.8,-0.999611,0.000627,-0.000174,0.000027,-0.005714,{"strike":622,"call":623,"put":629,"callItm":14,"putItm":40,"isAtm":14},24,{"contract_symbol":624,"symbol":624,"bid":194,"ask":233,"last":625,"change":194,"changePercent":9,"volume":194,"openInterest":588,"open_interest":588,"iv":515,"implied_volatility":515,"delta":626,"gamma":627,"theta":628,"vega":575,"rho":194,"in_the_money":14},"NTLA  261016C00024000",1.46,0.00003,0.000063,-0.000014,{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":17,"change":194,"changePercent":9,"volume":194,"openInterest":194,"open_interest":194,"iv":483,"implied_volatility":483,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":40},"NTLA  261016P00024000",10.5,13.3,-0.999835,0.000282,-0.000078,0.000012,-0.005964,{"strike":639,"call":640,"put":647,"callItm":14,"putItm":40,"isAtm":14},25,{"contract_symbol":641,"symbol":641,"bid":194,"ask":384,"last":642,"change":194,"changePercent":9,"volume":194,"openInterest":643,"open_interest":643,"iv":473,"implied_volatility":473,"delta":644,"gamma":645,"theta":646,"vega":245,"rho":194,"in_the_money":14},"NTLA  261016C00025000",1.65,94,0.00001,0.000023,-0.000005,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":651,"change":194,"changePercent":9,"volume":194,"openInterest":490,"open_interest":490,"iv":483,"implied_volatility":483,"delta":652,"gamma":653,"theta":654,"vega":557,"rho":655,"in_the_money":40},"NTLA  261016P00025000",11.5,14.3,13.44,-0.999931,0.000125,-0.000035,-0.006212,{"strike":657,"call":658,"put":665,"callItm":14,"putItm":40,"isAtm":14},26,{"contract_symbol":659,"symbol":659,"bid":194,"ask":203,"last":660,"change":194,"changePercent":9,"volume":194,"openInterest":661,"open_interest":661,"iv":473,"implied_volatility":473,"delta":662,"gamma":663,"theta":664,"vega":194,"rho":194,"in_the_money":14},"NTLA  261016C00026000",0.82,105,0.000003,0.000008,-0.000002,{"contract_symbol":666,"symbol":666,"bid":17,"ask":667,"last":9,"change":9,"changePercent":9,"volume":194,"openInterest":194,"open_interest":194,"iv":483,"implied_volatility":483,"delta":668,"gamma":669,"theta":670,"vega":575,"rho":671,"in_the_money":40},"NTLA  261016P00026000",15.3,-0.999971,0.000054,-0.000015,-0.006461,{"strike":673,"call":674,"put":677,"callItm":14,"putItm":40,"isAtm":14},27,{"contract_symbol":675,"symbol":675,"bid":194,"ask":203,"last":200,"change":194,"changePercent":9,"volume":194,"openInterest":676,"open_interest":676,"iv":473,"implied_volatility":473,"delta":245,"gamma":662,"theta":244,"vega":194,"rho":194,"in_the_money":14},"NTLA  261016C00027000",82,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":9,"change":9,"changePercent":9,"volume":194,"openInterest":194,"open_interest":194,"iv":483,"implied_volatility":483,"delta":681,"gamma":645,"theta":682,"vega":245,"rho":683,"in_the_money":40},"NTLA  261016P00027000",13.5,16.3,-0.999988,-0.000007,-0.00671,{"strike":685,"call":686,"put":688,"callItm":14,"putItm":40,"isAtm":14},28,{"contract_symbol":687,"symbol":687,"bid":194,"ask":203,"last":336,"change":194,"changePercent":9,"volume":194,"openInterest":224,"open_interest":224,"iv":473,"implied_volatility":473,"delta":194,"gamma":245,"theta":194,"vega":194,"rho":194,"in_the_money":14},"NTLA  261016C00028000",{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":692,"change":194,"changePercent":9,"volume":194,"openInterest":194,"open_interest":194,"iv":581,"implied_volatility":581,"delta":693,"gamma":644,"theta":694,"vega":194,"rho":695,"in_the_money":40},"NTLA  261016P00028000",14.4,17.3,16.07,-0.999995,-0.000003,-0.006958,{"strike":697,"call":698,"put":700,"callItm":14,"putItm":40,"isAtm":14},29,{"contract_symbol":699,"symbol":699,"bid":194,"ask":203,"last":384,"change":194,"changePercent":9,"volume":194,"openInterest":203,"open_interest":203,"iv":473,"implied_volatility":473,"delta":194,"gamma":194,"theta":194,"vega":194,"rho":194,"in_the_money":14},"NTLA  261016C00029000",{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":9,"change":9,"changePercent":9,"volume":194,"openInterest":194,"open_interest":194,"iv":483,"implied_volatility":483,"delta":704,"gamma":258,"theta":244,"vega":194,"rho":705,"in_the_money":40},"NTLA  261016P00029000",15.5,18.3,-0.999998,-0.007207,{"strike":707,"call":708,"put":710,"callItm":14,"putItm":40,"isAtm":14},30,{"contract_symbol":709,"symbol":709,"bid":194,"ask":200,"last":200,"change":194,"changePercent":9,"volume":194,"openInterest":207,"open_interest":207,"iv":515,"implied_volatility":515,"delta":194,"gamma":194,"theta":194,"vega":194,"rho":194,"in_the_money":14},"NTLA  261016C00030000",{"contract_symbol":711,"symbol":711,"bid":680,"ask":712,"last":713,"change":194,"changePercent":9,"volume":194,"openInterest":160,"open_interest":160,"iv":483,"implied_volatility":483,"delta":714,"gamma":575,"theta":244,"vega":194,"rho":715,"in_the_money":40},"NTLA  261016P00030000",19.3,18.2,-0.999999,-0.007455,"2026-10-07T18:19:01.745718+00:00"]