[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTR":3,"homepage-market-summary":33,"stock-options-NTR":155},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"NTR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Nutrien Ltd. Common Shares","NYSE",null,"Common Stock","Created in 2018 as a result of the merger between PotashCorp and Agrium, Nutrien is the world's largest fertilizer producer by capacity. Nutrien produces the three main crop nutrients—nitrogen, potash, and phosphate—although its main focus is potash, where it is the global leader in installed capacity with a roughly 20% market share. The company is also the largest agricultural retailer in North America and Australia, selling fertilizers, crop chemicals, seeds, and services directly to farm customers through its brick-and-mortar stores and online platforms.","25,100",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},3.0899,2.2,"Quarterly",{"close":19,"open":20,"high":21,"low":20,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},71.2,70,71.65,70.26,0.94,1.34,1718888.096169,26875,71.1928,85.36,53.029999,2900542.4191111634,56.2,2202,{"status":34,"indices":35,"watchlist":79,"sectors":80,"benchmarks":136},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"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",[],[81,86,91,96,101,106,111,116,121,126,131],{"name":82,"etf":83,"change":84,"price":85,"is_up":42},"Technology","XLK",0.53,202,{"name":87,"etf":88,"change":89,"price":90,"is_up":42},"Financials","XLF",0.24,54.01,{"name":92,"etf":93,"change":94,"price":95,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":97,"etf":98,"change":99,"price":100,"is_up":42},"Consumer Cycl","XLY",1.2,111.75,{"name":102,"etf":103,"change":104,"price":105,"is_up":42},"Consumer Staples","XLP",0.9,81.77,{"name":107,"etf":108,"change":109,"price":110,"is_up":42},"Energy","XLE",0.47,63.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":42},"Industrials","XLI",0.87,171.58,{"name":117,"etf":118,"change":119,"price":120,"is_up":42},"Materials","XLB",0.46,49.73,{"name":122,"etf":123,"change":124,"price":125,"is_up":42},"Real Estate","XLRE",1.06,41.1,{"name":127,"etf":128,"change":129,"price":130,"is_up":42},"Utilities","XLU",2.98,41.16,{"name":132,"etf":133,"change":134,"price":135,"is_up":42},"Comm Services","XLC",0.04,111.65,[137,142,146,150],{"ticker":138,"name":139,"price":140,"change":141,"is_up":42},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":143,"name":144,"price":145,"change":119,"is_up":42},"QQQ","Invesco QQQ Trust",759.69,{"ticker":147,"name":148,"price":149,"change":49,"is_up":42},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":151,"name":152,"price":153,"change":154,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"status":156,"has_options":42,"symbol":4,"underlying_price":19,"selected_expiration":157,"days_to_expiration":160,"iv_index":162,"expiration_iv":162,"kpis":163,"expirations":167,"strikes":221,"updated_at":848,"task_id":9},"SUCCESS",{"date":158,"label":158,"type":159,"days_to_expiration":160,"dte":160,"compact":161,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.5,{"total_volume":164,"total_open_interest":165,"put_call_ratio":166,"implied_volatility":162},48,2118,0.85,[168,169,174,178,182,186,190,194,198,202,206,210,213,217],{"date":158,"label":158,"type":159,"days_to_expiration":160,"dte":160,"compact":161,"implied_volatility":9},{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":175,"label":175,"type":159,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-23",16,"261023",{"date":179,"label":179,"type":159,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-30",23,"261030",{"date":183,"label":183,"type":159,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-06",30,"261106",{"date":187,"label":187,"type":159,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-13",37,"261113",{"date":191,"label":191,"type":171,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",44,"261120",{"date":195,"label":195,"type":171,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",72,"261218",{"date":199,"label":199,"type":171,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",100,"270115",{"date":203,"label":203,"type":171,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-03-19",163,"270319",{"date":207,"label":207,"type":171,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-05-21",226,"270521",{"date":211,"label":211,"type":171,"days_to_expiration":55,"dte":55,"compact":212,"implied_volatility":9},"2027-06-17","270617",{"date":214,"label":214,"type":171,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2028-01-21",471,"280121",{"date":218,"label":218,"type":171,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2029-01-19",835,"290119",[222,236,245,257,271,288,307,327,346,366,387,405,425,447,471,496,519,542,562,581,604,628,649,668,687,703,716,728,742,755,764,772,784,794,802,811,821,830,839],{"strike":223,"call":224,"put":232,"callItm":42,"putItm":13,"isAtm":13},40,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":228,"theta":228,"vega":228,"rho":231,"in_the_money":42},"NTR   261009C00040000",29.3,31.3,0,0.9194,1,0.002268,{"contract_symbol":233,"symbol":233,"bid":228,"ask":234,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":235,"implied_volatility":235,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"NTR   261009P00040000",0.65,0.4923,{"strike":237,"call":238,"put":243,"callItm":42,"putItm":13,"isAtm":13},45,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":228,"theta":228,"vega":228,"rho":242,"in_the_money":42},"NTR   261009C00045000",24.3,26.3,0.002552,{"contract_symbol":244,"symbol":244,"bid":228,"ask":234,"last":89,"change":228,"changePercent":9,"volume":228,"openInterest":160,"open_interest":160,"iv":235,"implied_volatility":235,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"NTR   261009P00045000",{"strike":246,"call":247,"put":254,"callItm":42,"putItm":13,"isAtm":13},50,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":251,"implied_volatility":251,"delta":230,"gamma":228,"theta":252,"vega":228,"rho":253,"in_the_money":42},"NTR   261009C00050000",19.3,21.3,0.8964,-0.000002,0.002836,{"contract_symbol":255,"symbol":255,"bid":228,"ask":234,"last":256,"change":228,"changePercent":9,"volume":228,"openInterest":230,"open_interest":230,"iv":235,"implied_volatility":235,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"NTR   261009P00050000",0.41,{"strike":258,"call":259,"put":269,"callItm":42,"putItm":13,"isAtm":13},55,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":228,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":42},"NTR   261009C00055000",14.3,16.3,16.8,0.999757,0.000188,-0.001063,0.000048,0.003118,{"contract_symbol":270,"symbol":270,"bid":228,"ask":234,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":235,"implied_volatility":235,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"NTR   261009P00055000",{"strike":272,"call":273,"put":283,"callItm":42,"putItm":13,"isAtm":13},59,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":228,"changePercent":9,"volume":228,"openInterest":160,"open_interest":160,"iv":229,"implied_volatility":229,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":42},"NTR   261009C00059000",10.6,12.3,10.47,0.993318,0.003867,-0.021836,0.000984,0.003319,{"contract_symbol":284,"symbol":284,"bid":228,"ask":234,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":235,"implied_volatility":235,"delta":252,"gamma":285,"theta":286,"vega":287,"rho":228,"in_the_money":13},"NTR   261009P00059000",0.000004,-0.000007,0.000001,{"strike":289,"call":290,"put":301,"callItm":42,"putItm":13,"isAtm":13},60,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":228,"changePercent":9,"volume":228,"openInterest":295,"open_interest":295,"iv":251,"implied_volatility":251,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":42},"NTR   261009C00060000",9.7,11.3,10.46,10,0.989096,0.006091,-0.03273,0.001513,0.003359,{"contract_symbol":302,"symbol":302,"bid":228,"ask":234,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":285,"rho":228,"in_the_money":13},"NTR   261009P00060000",0.4949,-0.00002,0.000033,-0.000053,{"strike":308,"call":309,"put":321,"callItm":42,"putItm":13,"isAtm":13},61,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":314,"changePercent":9,"volume":315,"openInterest":295,"open_interest":295,"iv":229,"implied_volatility":229,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":42},"NTR   261009C00061000",8.7,9.3,9.22,-0.32,4,0.976837,0.011334,-0.063995,0.002884,0.003365,{"contract_symbol":322,"symbol":322,"bid":228,"ask":234,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":235,"implied_volatility":235,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":228,"in_the_money":13},"NTR   261009P00061000",-0.000119,0.00018,-0.000292,0.000025,{"strike":328,"call":329,"put":339,"callItm":42,"putItm":13,"isAtm":13},62,{"contract_symbol":330,"symbol":330,"bid":331,"ask":312,"last":332,"change":333,"changePercent":9,"volume":315,"openInterest":160,"open_interest":160,"iv":229,"implied_volatility":229,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":42},"NTR   261009C00062000",7.3,8.3,-0.08,0.960587,0.017605,-0.0994,0.004479,0.003356,{"contract_symbol":340,"symbol":340,"bid":228,"ask":341,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":235,"implied_volatility":235,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":252,"in_the_money":13},"NTR   261009P00062000",0.05,-0.000606,0.00082,-0.001328,0.000112,{"strike":347,"call":348,"put":359,"callItm":42,"putItm":13,"isAtm":13},63,{"contract_symbol":349,"symbol":349,"bid":350,"ask":332,"last":351,"change":352,"changePercent":9,"volume":230,"openInterest":353,"open_interest":353,"iv":251,"implied_volatility":251,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":42},"NTR   261009C00063000",6.5,7.47,1.46,3,0.941911,0.024612,-0.132255,0.006113,0.003336,{"contract_symbol":360,"symbol":360,"bid":228,"ask":341,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":235,"implied_volatility":235,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":13},"NTR   261009P00063000",-0.002521,0.003019,-0.004888,0.000411,-0.00001,{"strike":367,"call":368,"put":378,"callItm":42,"putItm":13,"isAtm":13},64,{"contract_symbol":369,"symbol":369,"bid":370,"ask":331,"last":371,"change":372,"changePercent":9,"volume":230,"openInterest":160,"open_interest":160,"iv":229,"implied_volatility":229,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":42},"NTR   261009C00064000",5.7,6.55,1.47,0.903025,0.03548,-0.200328,0.009027,0.003233,{"contract_symbol":379,"symbol":379,"bid":228,"ask":380,"last":341,"change":228,"changePercent":9,"volume":228,"openInterest":381,"open_interest":381,"iv":235,"implied_volatility":235,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":13},"NTR   261009P00064000",0.1,33,-0.008666,0.009079,-0.0147,0.001237,-0.000035,{"strike":388,"call":389,"put":398,"callItm":42,"putItm":13,"isAtm":13},65,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":42},"NTR   261009C00065000",4.4,6.4,0.858823,0.046283,-0.261327,0.011776,0.003107,{"contract_symbol":399,"symbol":399,"bid":228,"ask":234,"last":341,"change":228,"changePercent":9,"volume":228,"openInterest":353,"open_interest":353,"iv":235,"implied_volatility":235,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":13},"NTR   261009P00065000",-0.024914,0.022501,-0.036433,0.003066,-0.0001,{"strike":406,"call":407,"put":417,"callItm":42,"putItm":13,"isAtm":13},66,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":42},"NTR   261009C00066000",3.2,5.3,0.7808,0.842133,0.058683,-0.239223,0.012695,0.003098,{"contract_symbol":418,"symbol":418,"bid":228,"ask":234,"last":341,"change":228,"changePercent":9,"volume":228,"openInterest":160,"open_interest":160,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":13},"NTR   261009P00066000",0.4359,-0.040437,0.037911,-0.048124,0.004573,-0.000162,{"strike":426,"call":427,"put":437,"callItm":42,"putItm":13,"isAtm":13},67,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":42},"NTR   261009C00067000",2.4,4.1,0.6693,0.803202,0.078744,-0.235631,0.014585,0.002998,{"contract_symbol":438,"symbol":438,"bid":341,"ask":439,"last":341,"change":228,"changePercent":9,"volume":228,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":13},"NTR   261009P00067000",0.15,568,0.4299,-0.093338,0.073726,-0.091112,0.008782,-0.000376,{"strike":448,"call":449,"put":460,"callItm":42,"putItm":13,"isAtm":13},68,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":228,"changePercent":9,"volume":228,"openInterest":230,"open_interest":230,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":42},"NTR   261009C00068000",1.95,2.9,4.05,0.5309,0.755898,0.112339,-0.211511,0.016505,0.002866,{"contract_symbol":461,"symbol":461,"bid":439,"ask":462,"last":463,"change":228,"changePercent":9,"volume":228,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":13},"NTR   261009P00068000",0.25,0.08,133,0.392,-0.177117,0.12595,-0.129303,0.013664,-0.000713,{"strike":472,"call":473,"put":484,"callItm":42,"putItm":13,"isAtm":42},69,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":228,"changePercent":9,"volume":228,"openInterest":295,"open_interest":295,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":42},"NTR   261009C00069000",1.25,1.4,1.7,0.398,0.664915,0.17404,-0.184119,0.019167,0.002559,{"contract_symbol":485,"symbol":485,"bid":486,"ask":162,"last":487,"change":488,"changePercent":9,"volume":160,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":13},"NTR   261009P00069000",0.35,0.3,0.02,6,0.3735,-0.325673,0.183331,-0.170848,0.01895,-0.001314,{"strike":20,"call":497,"put":507,"callItm":42,"putItm":13,"isAtm":42},{"contract_symbol":498,"symbol":498,"bid":234,"ask":166,"last":499,"change":228,"changePercent":9,"volume":228,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":42},"NTR   261009C00070000",1.85,56,0.3906,0.47776,0.193826,-0.197592,0.020954,0.00185,{"contract_symbol":508,"symbol":508,"bid":509,"ask":104,"last":510,"change":511,"changePercent":9,"volume":489,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":13},"NTR   261009P00070000",0.75,0.8,-0.2,279,0.3572,-0.525373,0.211899,-0.180569,0.020944,-0.002128,{"strike":520,"call":521,"put":531,"callItm":42,"putItm":13,"isAtm":42},71,{"contract_symbol":522,"symbol":522,"bid":487,"ask":523,"last":486,"change":524,"changePercent":9,"volume":353,"openInterest":367,"open_interest":367,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":42},"NTR   261009C00071000",0.4,-0.92,0.3757,0.287571,0.172512,-0.162659,0.017936,0.001119,{"contract_symbol":532,"symbol":532,"bid":476,"ask":533,"last":509,"change":511,"changePercent":9,"volume":534,"openInterest":535,"open_interest":535,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":13},"NTR   261009P00071000",1.55,5,423,0.3644,-0.718603,0.176014,-0.156151,0.017751,-0.00293,{"strike":196,"call":543,"put":552,"callItm":13,"putItm":42,"isAtm":42},{"contract_symbol":544,"symbol":544,"bid":380,"ask":462,"last":162,"change":511,"changePercent":9,"volume":230,"openInterest":545,"open_interest":545,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":13},"NTR   261009C00072000",80,0.3978,0.159993,0.116252,-0.122917,0.012799,0.000624,{"contract_symbol":553,"symbol":553,"bid":554,"ask":429,"last":99,"change":228,"changePercent":9,"volume":228,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":42},"NTR   261009P00072000",1.6,21,0.2919,-0.913832,0.102367,-0.058276,0.00827,-0.003745,{"strike":563,"call":564,"put":572,"callItm":13,"putItm":42,"isAtm":42},73,{"contract_symbol":565,"symbol":565,"bid":341,"ask":380,"last":380,"change":511,"changePercent":9,"volume":160,"openInterest":426,"open_interest":426,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":13},"NTR   261009C00073000",0.4084,0.078335,0.068098,-0.075886,0.007697,0.000306,{"contract_symbol":573,"symbol":573,"bid":429,"ask":574,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":42},"NTR   261009P00073000",3.6,0.2839,-0.978588,0.034326,-0.018501,0.0027,-0.004057,{"strike":582,"call":583,"put":594,"callItm":13,"putItm":42,"isAtm":13},74,{"contract_symbol":584,"symbol":584,"bid":228,"ask":439,"last":585,"change":586,"changePercent":9,"volume":534,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":13},"NTR   261009C00074000",0.07,-0.13,15,0.4362,0.041088,0.038377,-0.048788,0.004633,0.000161,{"contract_symbol":595,"symbol":595,"bid":596,"ask":391,"last":409,"change":228,"changePercent":9,"volume":228,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":42},"NTR   261009P00074000",2.95,22,0.3027,-0.99409,0.010535,-0.006448,0.000882,-0.004173,{"strike":605,"call":606,"put":616,"callItm":13,"putItm":42,"isAtm":13},75,{"contract_symbol":607,"symbol":607,"bid":228,"ask":380,"last":608,"change":228,"changePercent":9,"volume":228,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":13},"NTR   261009C00075000",0.09,54,0.5026,0.031536,0.026821,-0.045259,0.003731,0.000123,{"contract_symbol":617,"symbol":617,"bid":618,"ask":410,"last":619,"change":620,"changePercent":9,"volume":230,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":42},"NTR   261009P00075000",4.8,3.9,-0.41,25,0.3254,-0.998062,0.003599,-0.002545,0.000324,-0.004246,{"strike":629,"call":630,"put":638,"callItm":13,"putItm":42,"isAtm":13},76,{"contract_symbol":631,"symbol":631,"bid":228,"ask":380,"last":341,"change":228,"changePercent":9,"volume":230,"openInterest":172,"open_interest":172,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":13},"NTR   261009C00076000",0.5243,0.017744,0.015846,-0.029127,0.002302,0.000069,{"contract_symbol":639,"symbol":639,"bid":640,"ask":392,"last":641,"change":228,"changePercent":9,"volume":228,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":42},"NTR   261009P00076000",4.7,6.05,17,0.3732,-0.998502,0.002482,-0.002311,0.000257,-0.004305,{"strike":650,"call":651,"put":659,"callItm":13,"putItm":42,"isAtm":13},77,{"contract_symbol":652,"symbol":652,"bid":228,"ask":341,"last":653,"change":228,"changePercent":9,"volume":228,"openInterest":353,"open_interest":353,"iv":610,"implied_volatility":610,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":13},"NTR   261009C00077000",0.01,0.005325,0.005784,-0.00976,0.000804,0.000021,{"contract_symbol":660,"symbol":660,"bid":370,"ask":661,"last":662,"change":228,"changePercent":9,"volume":228,"openInterest":534,"open_interest":534,"iv":622,"implied_volatility":622,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":42},"NTR   261009P00077000",7.4,7.95,-0.999963,0.000091,-0.000064,0.000008,-0.004367,{"strike":669,"call":670,"put":679,"callItm":13,"putItm":42,"isAtm":13},78,{"contract_symbol":671,"symbol":671,"bid":228,"ask":234,"last":672,"change":228,"changePercent":9,"volume":228,"openInterest":673,"open_interest":673,"iv":610,"implied_volatility":610,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":13},"NTR   261009C00078000",0.06,26,0.001896,0.002285,-0.003856,0.000318,0.000007,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":683,"change":228,"changePercent":9,"volume":228,"openInterest":230,"open_interest":230,"iv":622,"implied_volatility":622,"delta":684,"gamma":685,"theta":286,"vega":287,"rho":686,"in_the_money":42},"NTR   261009P00078000",6.7,8.4,7,-0.999996,0.00001,-0.004424,{"strike":688,"call":689,"put":695,"callItm":13,"putItm":42,"isAtm":13},79,{"contract_symbol":690,"symbol":690,"bid":228,"ask":523,"last":439,"change":228,"changePercent":9,"volume":228,"openInterest":176,"open_interest":176,"iv":632,"implied_volatility":632,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":285,"in_the_money":13},"NTR   261009C00079000",0.001024,0.001247,-0.002292,0.000181,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":228,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":622,"implied_volatility":622,"delta":700,"gamma":287,"theta":701,"vega":228,"rho":702,"in_the_money":42},"NTR   261009P00079000",7.7,9.6,5.25,-1,-0.000001,-0.00448,{"strike":545,"call":704,"put":711,"callItm":13,"putItm":42,"isAtm":13},{"contract_symbol":705,"symbol":705,"bid":228,"ask":234,"last":706,"change":228,"changePercent":9,"volume":228,"openInterest":597,"open_interest":597,"iv":610,"implied_volatility":610,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":287,"in_the_money":13},"NTR   261009C00080000",0.38,0.000183,0.000263,-0.000445,0.000037,{"contract_symbol":712,"symbol":712,"bid":311,"ask":713,"last":714,"change":228,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":622,"implied_volatility":622,"delta":700,"gamma":228,"theta":228,"vega":228,"rho":715,"in_the_money":42},"NTR   261009P00080000",10.8,9.39,-0.004537,{"strike":717,"call":718,"put":724,"callItm":13,"putItm":42,"isAtm":13},81,{"contract_symbol":719,"symbol":719,"bid":228,"ask":380,"last":672,"change":228,"changePercent":9,"volume":228,"openInterest":315,"open_interest":315,"iv":610,"implied_volatility":610,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":228,"in_the_money":13},"NTR   261009C00081000",0.00005,0.000078,-0.000131,0.000011,{"contract_symbol":725,"symbol":725,"bid":292,"ask":726,"last":619,"change":228,"changePercent":9,"volume":228,"openInterest":230,"open_interest":230,"iv":622,"implied_volatility":622,"delta":700,"gamma":228,"theta":228,"vega":228,"rho":727,"in_the_money":42},"NTR   261009P00081000",11.4,-0.004594,{"strike":729,"call":730,"put":737,"callItm":13,"putItm":42,"isAtm":13},82,{"contract_symbol":731,"symbol":731,"bid":228,"ask":234,"last":487,"change":228,"changePercent":9,"volume":228,"openInterest":732,"open_interest":732,"iv":632,"implied_volatility":632,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":228,"in_the_money":13},"NTR   261009C00082000",11,0.000028,0.000044,-0.00008,0.000006,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":619,"change":228,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":643,"implied_volatility":643,"delta":700,"gamma":228,"theta":228,"vega":228,"rho":741,"in_the_money":42},"NTR   261009P00082000",10.7,12.7,-0.004651,{"strike":743,"call":744,"put":749,"callItm":13,"putItm":42,"isAtm":13},83,{"contract_symbol":745,"symbol":745,"bid":228,"ask":234,"last":230,"change":228,"changePercent":9,"volume":228,"openInterest":160,"open_interest":160,"iv":610,"implied_volatility":610,"delta":746,"gamma":747,"theta":748,"vega":287,"rho":228,"in_the_money":13},"NTR   261009C00083000",0.000003,0.000005,-0.000009,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":753,"change":228,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":622,"implied_volatility":622,"delta":700,"gamma":228,"theta":228,"vega":228,"rho":754,"in_the_money":42},"NTR   261009P00083000",11.7,13.7,4.55,-0.004707,{"strike":756,"call":757,"put":760,"callItm":13,"putItm":42,"isAtm":13},84,{"contract_symbol":758,"symbol":758,"bid":228,"ask":439,"last":134,"change":759,"changePercent":9,"volume":315,"openInterest":534,"open_interest":534,"iv":610,"implied_volatility":610,"delta":287,"gamma":287,"theta":252,"vega":228,"rho":228,"in_the_money":13},"NTR   261009C00084000",-0.26,{"contract_symbol":761,"symbol":761,"bid":740,"ask":762,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":622,"implied_volatility":622,"delta":700,"gamma":228,"theta":228,"vega":228,"rho":763,"in_the_money":42},"NTR   261009P00084000",14.6,-0.004764,{"strike":765,"call":766,"put":768,"callItm":13,"putItm":42,"isAtm":13},85,{"contract_symbol":767,"symbol":767,"bid":228,"ask":234,"last":486,"change":228,"changePercent":9,"volume":228,"openInterest":180,"open_interest":180,"iv":632,"implied_volatility":632,"delta":228,"gamma":287,"theta":701,"vega":228,"rho":228,"in_the_money":13},"NTR   261009C00085000",{"contract_symbol":769,"symbol":769,"bid":752,"ask":770,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":622,"implied_volatility":622,"delta":700,"gamma":228,"theta":228,"vega":228,"rho":771,"in_the_money":42},"NTR   261009P00085000",15.7,-0.004821,{"strike":773,"call":774,"put":777,"callItm":13,"putItm":42,"isAtm":13},86,{"contract_symbol":775,"symbol":775,"bid":228,"ask":234,"last":776,"change":228,"changePercent":9,"volume":228,"openInterest":328,"open_interest":328,"iv":610,"implied_volatility":610,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"NTR   261009C00086000",0.7,{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":781,"change":782,"changePercent":9,"volume":160,"openInterest":228,"open_interest":228,"iv":643,"implied_volatility":643,"delta":700,"gamma":228,"theta":228,"vega":228,"rho":783,"in_the_money":42},"NTR   261009P00086000",14.7,16.7,14.89,2.79,-0.004878,{"strike":785,"call":786,"put":788,"callItm":13,"putItm":42,"isAtm":13},87,{"contract_symbol":787,"symbol":787,"bid":228,"ask":234,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":610,"implied_volatility":610,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"NTR   261009C00087000",{"contract_symbol":789,"symbol":789,"bid":770,"ask":790,"last":791,"change":792,"changePercent":9,"volume":160,"openInterest":228,"open_interest":228,"iv":622,"implied_volatility":622,"delta":700,"gamma":228,"theta":228,"vega":228,"rho":793,"in_the_money":42},"NTR   261009P00087000",17.7,15.82,8.62,-0.004934,{"strike":795,"call":796,"put":798,"callItm":13,"putItm":42,"isAtm":13},88,{"contract_symbol":797,"symbol":797,"bid":228,"ask":234,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":610,"implied_volatility":610,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"NTR   261009C00088000",{"contract_symbol":799,"symbol":799,"bid":780,"ask":800,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":622,"implied_volatility":622,"delta":700,"gamma":228,"theta":228,"vega":228,"rho":801,"in_the_money":42},"NTR   261009P00088000",18.7,-0.004991,{"strike":803,"call":804,"put":807,"callItm":13,"putItm":42,"isAtm":13},89,{"contract_symbol":805,"symbol":805,"bid":228,"ask":234,"last":162,"change":228,"changePercent":9,"volume":228,"openInterest":806,"open_interest":806,"iv":632,"implied_volatility":632,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"NTR   261009C00089000",13,{"contract_symbol":808,"symbol":808,"bid":790,"ask":809,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":643,"implied_volatility":643,"delta":700,"gamma":228,"theta":228,"vega":228,"rho":810,"in_the_money":42},"NTR   261009P00089000",19.7,-0.005048,{"strike":812,"call":813,"put":816,"callItm":13,"putItm":42,"isAtm":13},90,{"contract_symbol":814,"symbol":814,"bid":228,"ask":234,"last":815,"change":228,"changePercent":9,"volume":228,"openInterest":230,"open_interest":230,"iv":610,"implied_volatility":610,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"NTR   261009C00090000",0.57,{"contract_symbol":817,"symbol":817,"bid":800,"ask":818,"last":819,"change":9,"changePercent":9,"volume":230,"openInterest":228,"open_interest":228,"iv":622,"implied_volatility":622,"delta":700,"gamma":228,"theta":228,"vega":228,"rho":820,"in_the_money":42},"NTR   261009P00090000",20.7,18.82,-0.005104,{"strike":822,"call":823,"put":825,"callItm":13,"putItm":42,"isAtm":13},91,{"contract_symbol":824,"symbol":824,"bid":228,"ask":234,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":610,"implied_volatility":610,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"NTR   261009C00091000",{"contract_symbol":826,"symbol":826,"bid":809,"ask":827,"last":828,"change":9,"changePercent":9,"volume":160,"openInterest":228,"open_interest":228,"iv":622,"implied_volatility":622,"delta":700,"gamma":228,"theta":228,"vega":228,"rho":829,"in_the_money":42},"NTR   261009P00091000",22.3,19.74,-0.005161,{"strike":831,"call":832,"put":834,"callItm":13,"putItm":42,"isAtm":13},92,{"contract_symbol":833,"symbol":833,"bid":228,"ask":234,"last":256,"change":228,"changePercent":9,"volume":228,"openInterest":230,"open_interest":230,"iv":610,"implied_volatility":610,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"NTR   261009C00092000",{"contract_symbol":835,"symbol":835,"bid":818,"ask":836,"last":837,"change":9,"changePercent":9,"volume":230,"openInterest":228,"open_interest":228,"iv":643,"implied_volatility":643,"delta":700,"gamma":228,"theta":228,"vega":228,"rho":838,"in_the_money":42},"NTR   261009P00092000",22.7,20.07,-0.005219,{"strike":840,"call":841,"put":843,"callItm":13,"putItm":42,"isAtm":13},95,{"contract_symbol":842,"symbol":842,"bid":228,"ask":234,"last":462,"change":228,"changePercent":9,"volume":228,"openInterest":160,"open_interest":160,"iv":632,"implied_volatility":632,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"NTR   261009C00095000",{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":643,"implied_volatility":643,"delta":700,"gamma":228,"theta":228,"vega":228,"rho":847,"in_the_money":42},"NTR   261009P00095000",23.7,25.7,-0.005389,"2026-10-07T18:19:20.457686+00:00"]