[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTRS":3,"homepage-market-summary":35,"stock-options-NTRS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NTRS","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},"Northern Trust Corp","Nasdaq",null,"STATE COMMERCIAL BANKS","Northern Trust is a leading provider of wealth management, asset servicing, asset management, and banking to corporations, institutions, affluent families, and individuals. Founded in Chicago in 1889, Northern Trust has offices in 20 states and Washington, D.C. as well as 23 locations in Canada, Europe, the Middle East, and Asia-Pacific. As of December 2025, Northern Trust had assets under custody or administration of $18.7 trillion and assets under management of $1.8 trillion.","23,800","Chicago, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.0772,3.52,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},169.46,170.33,171.055,168.96,170.67,-1.21,-0.71,1061208.398276,21318,169.6222,195.78,121.12,1068040.3890280519,64.7,9238,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":26,"is_up":14},"IWM","iShares Russell 2000",281.37,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":211,"updated_at":728,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},61,1354,0,[190,191,195,199,203,207],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",44,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",72,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-01-15",100,"270115",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-04-16",191,"270416",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2028-01-21",471,"280121",[212,225,234,243,253,262,272,286,300,318,338,357,377,396,416,438,462,486,510,536,561,585,607,628,649,670,691,710],{"strike":213,"call":214,"put":221,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":219,"gamma":188,"theta":188,"vega":188,"rho":220,"in_the_money":44},"NTRS  261016C00080000",86,89.2,0.4901,1,0.01988,{"contract_symbol":222,"symbol":222,"bid":188,"ask":223,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":224,"implied_volatility":224,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"NTRS  261016P00080000",0.95,0.5979,{"strike":226,"call":227,"put":232,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":219,"gamma":188,"theta":188,"vega":188,"rho":231,"in_the_money":44},"NTRS  261016C00085000",81.3,84.4,0.021123,{"contract_symbol":233,"symbol":233,"bid":188,"ask":223,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":224,"implied_volatility":224,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"NTRS  261016P00085000",{"strike":235,"call":236,"put":241,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":219,"gamma":188,"theta":188,"vega":188,"rho":240,"in_the_money":44},"NTRS  261016C00090000",76,79.5,0.022364,{"contract_symbol":242,"symbol":242,"bid":188,"ask":223,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":224,"implied_volatility":224,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"NTRS  261016P00090000",{"strike":244,"call":245,"put":251,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":249,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":219,"gamma":188,"theta":188,"vega":188,"rho":250,"in_the_money":44},"NTRS  261016C00095000",71,74.7,91.5,0.023608,{"contract_symbol":252,"symbol":252,"bid":188,"ask":223,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":224,"implied_volatility":224,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"NTRS  261016P00095000",{"strike":201,"call":254,"put":259,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":219,"gamma":188,"theta":188,"vega":188,"rho":258,"in_the_money":44},"NTRS  261016C00100000",66.2,69.5,0.024849,{"contract_symbol":260,"symbol":260,"bid":188,"ask":223,"last":261,"change":188,"changePercent":9,"volume":188,"openInterest":219,"open_interest":219,"iv":224,"implied_volatility":224,"delta":188,"gamma":188,"theta":188,"vega":188,"rho":188,"in_the_money":14},"NTRS  261016P00100000",1.32,{"strike":263,"call":264,"put":269,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":219,"gamma":188,"theta":188,"vega":188,"rho":268,"in_the_money":44},"NTRS  261016C00105000",61.4,64.3,0.026093,{"contract_symbol":270,"symbol":270,"bid":188,"ask":223,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":224,"implied_volatility":224,"delta":188,"gamma":188,"theta":271,"vega":188,"rho":188,"in_the_money":14},"NTRS  261016P00105000",-0.000001,{"strike":273,"call":274,"put":280,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":219,"gamma":188,"theta":188,"vega":188,"rho":279,"in_the_money":44},"NTRS  261016C00110000",56.2,59.3,55.7,0.027334,{"contract_symbol":281,"symbol":281,"bid":188,"ask":223,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":224,"implied_volatility":224,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":188,"in_the_money":14},"NTRS  261016P00110000",-0.000003,0.000001,-0.000012,0.000004,{"strike":287,"call":288,"put":294,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":219,"gamma":188,"theta":271,"vega":283,"rho":293,"in_the_money":44},"NTRS  261016C00115000",51.1,54.9,51.04,0.028578,{"contract_symbol":295,"symbol":295,"bid":188,"ask":223,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":219,"open_interest":219,"iv":224,"implied_volatility":224,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":271,"in_the_money":14},"NTRS  261016P00115000",-0.000024,0.000007,-0.000091,0.000028,{"strike":301,"call":302,"put":311,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":307,"gamma":308,"theta":309,"vega":297,"rho":310,"in_the_money":44},"NTRS  261016C00120000",46.1,49.9,66.71,0.999994,0.000002,-0.000019,0.02982,{"contract_symbol":312,"symbol":312,"bid":188,"ask":223,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":224,"implied_volatility":224,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":14},"NTRS  261016P00120000",-0.000153,0.000037,-0.000515,0.000156,-0.000007,{"strike":319,"call":320,"put":330,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":321,"symbol":321,"bid":148,"ask":322,"last":323,"change":188,"changePercent":9,"volume":188,"openInterest":324,"open_interest":324,"iv":218,"implied_volatility":218,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":44},"NTRS  261016C00125000",44.9,53.02,21,0.999942,0.000018,-0.000168,0.000062,0.03106,{"contract_symbol":331,"symbol":331,"bid":188,"ask":223,"last":127,"change":188,"changePercent":9,"volume":188,"openInterest":332,"open_interest":332,"iv":224,"implied_volatility":224,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"NTRS  261016P00125000",32,-0.000746,0.000162,-0.002241,0.00068,-0.000032,{"strike":339,"call":340,"put":349,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":44},"NTRS  261016C00130000",36.1,39.9,0.999594,0.000113,-0.001047,0.000388,0.032288,{"contract_symbol":350,"symbol":350,"bid":188,"ask":219,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":351,"open_interest":351,"iv":224,"implied_volatility":224,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"NTRS  261016P00130000",13,-0.002888,0.000559,-0.007706,0.00234,-0.000124,{"strike":358,"call":359,"put":368,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":44},"NTRS  261016C00135000",31.3,34.5,0.997883,0.000515,-0.004769,0.001767,0.033456,{"contract_symbol":369,"symbol":369,"bid":188,"ask":370,"last":371,"change":188,"changePercent":9,"volume":188,"openInterest":219,"open_interest":219,"iv":224,"implied_volatility":224,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":14},"NTRS  261016P00135000",0.75,3.5,-0.009142,0.001557,-0.02148,0.006521,-0.000394,{"strike":378,"call":379,"put":389,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":44},"NTRS  261016C00140000",26.3,29.4,45.1,0.991563,0.001771,-0.016409,0.006078,0.034429,{"contract_symbol":390,"symbol":390,"bid":188,"ask":370,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":224,"implied_volatility":224,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"NTRS  261016P00140000",-0.024193,0.003593,-0.049561,0.015047,-0.001046,{"strike":397,"call":398,"put":407,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":218,"implied_volatility":218,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":44},"NTRS  261016C00145000",21.3,24.5,0.973518,0.004729,-0.04382,0.016231,0.034893,{"contract_symbol":408,"symbol":408,"bid":188,"ask":370,"last":409,"change":188,"changePercent":9,"volume":188,"openInterest":410,"open_interest":410,"iv":224,"implied_volatility":224,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"NTRS  261016P00145000",0.2,213,-0.054617,0.006992,-0.096431,0.029278,-0.002373,{"strike":417,"call":418,"put":428,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":44},"NTRS  261016C00150000",16.3,18.9,0.4146,0.960446,0.007783,-0.05161,0.022599,0.035581,{"contract_symbol":429,"symbol":429,"bid":188,"ask":430,"last":164,"change":188,"changePercent":9,"volume":188,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"NTRS  261016P00150000",0.7,11,0.497,-0.069907,0.010197,-0.097195,0.035496,-0.003021,{"strike":439,"call":440,"put":452,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":188,"changePercent":9,"volume":188,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":44},"NTRS  261016C00155000",11.4,14.7,12.3,10,0.3479,0.930966,0.014429,-0.067371,0.035155,0.035567,{"contract_symbol":453,"symbol":453,"bid":454,"ask":219,"last":455,"change":188,"changePercent":9,"volume":188,"openInterest":445,"open_interest":445,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"NTRS  261016P00155000",0.05,1.15,0.3921,-0.093035,0.016038,-0.095141,0.044045,-0.003996,{"strike":463,"call":464,"put":476,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":188,"changePercent":9,"volume":188,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":44},"NTRS  261016C00160000",6.8,10.4,27.4,7,0.3117,0.842082,0.029246,-0.109618,0.06384,0.032997,{"contract_symbol":477,"symbol":477,"bid":454,"ask":478,"last":65,"change":188,"changePercent":9,"volume":188,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"NTRS  261016P00160000",1.1,20,0.3025,-0.151061,0.029258,-0.103327,0.061994,-0.006461,{"strike":487,"call":488,"put":499,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":188,"changePercent":9,"volume":188,"openInterest":197,"open_interest":197,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":44},"NTRS  261016C00165000",3.8,5.3,7.48,0.2758,0.662686,0.050056,-0.146853,0.096673,0.026515,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":219,"change":188,"changePercent":9,"volume":188,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"NTRS  261016P00165000",0.85,2.6,283,0.2799,-0.339356,0.049428,-0.149414,0.096898,-0.014583,{"strike":511,"call":512,"put":526,"callItm":14,"putItm":44,"isAtm":44},170,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":517,"changePercent":9,"volume":518,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":14},"NTRS  261016C00170000",1.3,2.2,1.4,-1.3,31,136,0.2297,0.37128,0.062182,-0.126583,0.100032,0.01511,{"contract_symbol":527,"symbol":527,"bid":528,"ask":491,"last":529,"change":188,"changePercent":9,"volume":188,"openInterest":351,"open_interest":351,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":44},"NTRS  261016P00170000",2.7,4.48,0.2651,-0.610023,0.054686,-0.148288,0.101537,-0.026444,{"strike":537,"call":538,"put":549,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":539,"symbol":539,"bid":540,"ask":223,"last":541,"change":454,"changePercent":9,"volume":542,"openInterest":213,"open_interest":213,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"NTRS  261016C00175000",0.3,0.65,30,0.2684,0.168358,0.035409,-0.098392,0.066553,0.006868,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":188,"changePercent":9,"volume":188,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":44},"NTRS  261016P00175000",6.7,9.3,5.74,18,0.3071,-0.797799,0.034674,-0.126169,0.074579,-0.035276,{"strike":562,"call":563,"put":573,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":564,"symbol":564,"bid":188,"ask":219,"last":565,"change":188,"changePercent":9,"volume":188,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"NTRS  261016C00180000",0.73,41,0.3153,0.084194,0.018513,-0.071029,0.040888,0.003434,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":577,"change":188,"changePercent":9,"volume":188,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":44},"NTRS  261016P00180000",11.5,14.1,10.39,36,0.3997,-0.858793,0.021167,-0.130445,0.059248,-0.039024,{"strike":586,"call":587,"put":596,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":588,"symbol":588,"bid":454,"ask":65,"last":409,"change":188,"changePercent":9,"volume":188,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"NTRS  261016C00185000",162,0.3857,0.05857,0.011453,-0.065721,0.030935,0.002381,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":552,"change":188,"changePercent":9,"volume":188,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":44},"NTRS  261016P00185000",16.4,19.1,17,0.4707,-0.898227,0.014269,-0.121992,0.047044,-0.041872,{"strike":608,"call":609,"put":617,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":610,"symbol":610,"bid":188,"ask":370,"last":164,"change":188,"changePercent":9,"volume":188,"openInterest":193,"open_interest":193,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":14},"NTRS  261016C00190000",0.4556,0.045747,0.007967,-0.063795,0.025419,0.001854,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":621,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":44},"NTRS  261016P00190000",21.5,24.1,6.5,0.5221,-0.928224,0.009906,-0.104188,0.036224,-0.044327,{"strike":629,"call":630,"put":639,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":631,"symbol":631,"bid":188,"ask":370,"last":632,"change":188,"changePercent":9,"volume":188,"openInterest":518,"open_interest":518,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":14},"NTRS  261016C00195000",0.39,0.5236,0.038118,0.005979,-0.06325,0.021928,0.001539,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":44},"NTRS  261016P00195000",25.9,28.8,0.5504,-0.953766,0.00665,-0.077735,0.025636,-0.046594,{"strike":650,"call":651,"put":660,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":652,"symbol":652,"bid":188,"ask":223,"last":653,"change":188,"changePercent":9,"volume":188,"openInterest":654,"open_interest":654,"iv":633,"implied_volatility":633,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":14},"NTRS  261016C00200000",0.41,63,0.018777,0.003312,-0.035031,0.012145,0.00076,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":188,"changePercent":9,"volume":188,"openInterest":219,"open_interest":219,"iv":643,"implied_volatility":643,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":44},"NTRS  261016P00200000",31.1,34.1,27.67,-0.975827,0.003901,-0.045594,0.015036,-0.048722,{"strike":671,"call":672,"put":681,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":673,"symbol":673,"bid":188,"ask":223,"last":674,"change":188,"changePercent":9,"volume":188,"openInterest":182,"open_interest":182,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"NTRS  261016C00210000",0.71,0.5235,0.003775,0.000812,-0.008585,0.002977,0.000154,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":188,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":643,"implied_volatility":643,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":44},"NTRS  261016P00210000",40.9,44.1,37.7,-0.994404,0.001097,-0.012826,0.00423,-0.051956,{"strike":692,"call":693,"put":701,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":694,"symbol":694,"bid":188,"ask":223,"last":695,"change":188,"changePercent":9,"volume":188,"openInterest":696,"open_interest":696,"iv":675,"implied_volatility":675,"delta":697,"gamma":680,"theta":698,"vega":699,"rho":700,"in_the_money":14},"NTRS  261016C00220000",1.78,8,0.000608,-0.001624,0.000563,0.000025,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":643,"implied_volatility":643,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":44},"NTRS  261016P00220000",50.9,53.8,-0.99894,0.000244,-0.002851,0.00094,-0.054627,{"strike":711,"call":712,"put":719,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":713,"symbol":713,"bid":188,"ask":223,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":633,"implied_volatility":633,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":14},"NTRS  261016C00230000",0.000081,0.000023,-0.000247,0.000086,0.000003,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":9,"change":9,"changePercent":9,"volume":188,"openInterest":188,"open_interest":188,"iv":643,"implied_volatility":643,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":44},"NTRS  261016P00230000",61.1,64.1,-0.999832,0.000044,-0.000518,0.000171,-0.057149,"2026-10-07T18:19:58.167868+00:00"]