[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBP":3,"homepage-market-summary":35,"stock-options-IBP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IBP","2026-10-02",{"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},"INSTALLED BUILDING PRODUCTS, INC.","NYSE",null,"GENERAL BLDG CONTRACTORS - RESIDENTIAL BLDGS","Installed Building Products Inc is an insulation installer serving the residential new construction market and are also a diversified installer of complementary building products, including waterproofing, fire-stopping and fireproofing, garage doors, rain gutters, window blinds, shower doors, closet shelving, mirrors and other products throughout the United States. The company installs fiberglass insulation, spray foam insulation, and cellulose insulation. The company has three operating segments consisting of Installation, Manufacturing and Distribution operations. Majority of revenue is derived from Installation segment.","10,400","Columbus, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8083,1.56,"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},193,196.32,199.235,188.665,192.7,0.3,0.16,417282.111876,14202,193.1054,349,186.64,382435.558563316,3.9,3178,{"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"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":203,"updated_at":702,"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",11,"261016",0.6,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,272,1.75,[190,191,195,199],{"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",46,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",74,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",165,"270319",[204,225,243,262,279,299,323,345,369,390,414,439,462,484,505,524,541,559,577,594,609,623,637,651,665,679,691],{"strike":205,"call":206,"put":216,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":44},"IBP   261016C00150000",40.1,43.9,0.5785,0.993493,0.000944,-0.015901,0.006114,0.045282,{"contract_symbol":217,"symbol":217,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":14},"IBP   261016P00150000",4.9,0.7636,-0.028076,0.00252,-0.073976,0.021548,-0.001727,{"strike":226,"call":227,"put":236,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":44},"IBP   261016C00155000",35.2,38.9,0.984558,0.002006,-0.033793,0.012992,0.046262,{"contract_symbol":237,"symbol":237,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":14},"IBP   261016P00155000",-0.048079,0.003912,-0.114828,0.033447,-0.002971,{"strike":244,"call":245,"put":254,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":44},"IBP   261016C00160000",30.1,34,0.967414,0.003764,-0.063411,0.024379,0.046739,{"contract_symbol":255,"symbol":255,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":256,"implied_volatility":256,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":14},"IBP   261016P00160000",0.7619,-0.077137,0.005676,-0.165667,0.048365,-0.004786,{"strike":201,"call":263,"put":272,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":44},"IBP   261016C00165000",25.6,29.4,0.93813,0.006303,-0.106195,0.040828,0.046465,{"contract_symbol":273,"symbol":273,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":256,"implied_volatility":256,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"IBP   261016P00165000",-0.11641,0.007684,-0.22429,0.065479,-0.007261,{"strike":280,"call":281,"put":291,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":285,"implied_volatility":285,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":44},"IBP   261016C00170000",20.7,24.6,0.5928,0.88708,0.009665,-0.170769,0.064076,0.044826,{"contract_symbol":292,"symbol":292,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":293,"implied_volatility":293,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":14},"IBP   261016P00170000",0.6814,-0.14176,0.009845,-0.230098,0.075112,-0.008808,{"strike":300,"call":301,"put":311,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":44},"IBP   261016C00175000",17,20.2,0.5808,0.828437,0.013105,-0.222282,0.085127,0.042702,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":186,"changePercent":9,"volume":186,"openInterest":316,"open_interest":316,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":14},"IBP   261016P00175000",0.05,4.1,1.53,9,0.6063,-0.179483,0.01291,-0.238912,0.087645,-0.011112,{"strike":324,"call":325,"put":335,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":44},"IBP   261016C00180000",12.8,16,0.5463,0.761643,0.016943,-0.254514,0.103634,0.040073,{"contract_symbol":336,"symbol":336,"bid":186,"ask":218,"last":337,"change":186,"changePercent":9,"volume":186,"openInterest":338,"open_interest":338,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"IBP   261016P00180000",3.08,2,0.5223,-0.229654,0.01736,-0.238379,0.10152,-0.014153,{"strike":346,"call":347,"put":357,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":44},"IBP   261016C00185000",9.4,12.5,0.5384,0.666021,0.020196,-0.294745,0.12176,0.035556,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":186,"changePercent":9,"volume":186,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":14},"IBP   261016P00185000",2.05,4.4,3.8,91,0.4585,-0.31256,0.023079,-0.24419,0.118472,-0.019232,{"strike":370,"call":371,"put":381,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":44},"IBP   261016C00190000",6.5,9.5,0.5335,0.557879,0.022112,-0.316803,0.132086,0.030138,{"contract_symbol":382,"symbol":382,"bid":361,"ask":373,"last":383,"change":186,"changePercent":9,"volume":186,"openInterest":338,"open_interest":338,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"IBP   261016P00190000",5.31,0.4475,-0.440209,0.026355,-0.265433,0.131919,-0.027257,{"strike":391,"call":392,"put":403,"callItm":14,"putItm":44,"isAtm":44},195,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":186,"changePercent":9,"volume":186,"openInterest":338,"open_interest":338,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"IBP   261016C00195000",4.2,7,6.59,0.5268,0.445784,0.022424,-0.313219,0.132258,0.024328,{"contract_symbol":404,"symbol":404,"bid":405,"ask":316,"last":406,"change":186,"changePercent":9,"volume":186,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":44},"IBP   261016P00195000",6.1,8.6,47,0.4261,-0.577382,0.027469,-0.250764,0.130902,-0.035995,{"strike":415,"call":416,"put":428,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":186,"changePercent":9,"volume":186,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"IBP   261016C00200000",1.35,5.5,10,22,0.5151,0.336109,0.021163,-0.28269,0.122063,0.018512,{"contract_symbol":429,"symbol":429,"bid":349,"ask":430,"last":431,"change":186,"changePercent":9,"volume":186,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":44},"IBP   261016P00200000",12.7,8.7,19,0.4349,-0.699639,0.023919,-0.227481,0.116344,-0.04418,{"strike":440,"call":441,"put":451,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":442,"symbol":442,"bid":186,"ask":218,"last":443,"change":186,"changePercent":9,"volume":186,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"IBP   261016C00210000",4.7,3,0.6388,0.222391,0.013946,-0.286155,0.099638,0.012189,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":186,"changePercent":9,"volume":186,"openInterest":444,"open_interest":444,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":44},"IBP   261016P00210000",17.2,20.5,24.4,0.3995,-0.899032,0.013228,-0.106167,0.059107,-0.058238,{"strike":463,"call":464,"put":474,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":465,"symbol":465,"bid":186,"ask":218,"last":466,"change":186,"changePercent":9,"volume":186,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":14},"IBP   261016C00220000",6.8,52,0.7961,0.177943,0.009784,-0.311852,0.087123,0.009652,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":44},"IBP   261016P00220000",26.5,30,0.4462,-0.95777,0.006031,-0.060451,0.030132,-0.064599,{"strike":485,"call":486,"put":495,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":487,"symbol":487,"bid":186,"ask":218,"last":488,"change":186,"changePercent":9,"volume":186,"openInterest":303,"open_interest":303,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":14},"IBP   261016C00230000",2.1,0.7941,0.106934,0.006934,-0.220101,0.061653,0.005852,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":44},"IBP   261016P00230000",36.4,40,0.44,-0.990273,0.001768,-0.017211,0.0087,-0.069477,{"strike":506,"call":507,"put":515,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":508,"symbol":508,"bid":186,"ask":218,"last":509,"change":186,"changePercent":9,"volume":186,"openInterest":444,"open_interest":444,"iv":468,"implied_volatility":468,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"IBP   261016C00240000",1.1,0.060622,0.00451,-0.143756,0.040162,0.003336,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":499,"implied_volatility":499,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":44},"IBP   261016P00240000",46.4,50.1,-0.99808,0.000415,-0.004042,0.002043,-0.072966,{"strike":57,"call":525,"put":532,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":526,"symbol":526,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":468,"implied_volatility":468,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":14},"IBP   261016C00250000",0.032633,0.00274,-0.087321,0.024395,0.001806,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":478,"implied_volatility":478,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":44},"IBP   261016P00250000",56.4,59.9,-0.99962,0.000092,-0.000925,0.000461,-0.076102,{"strike":542,"call":543,"put":550,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":544,"symbol":544,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":489,"implied_volatility":489,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"IBP   261016C00260000",0.016676,0.001561,-0.049542,0.013877,0.000927,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":478,"implied_volatility":478,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":44},"IBP   261016P00260000",66.4,70,-0.999946,0.000015,-0.000149,0.000074,-0.079166,{"strike":560,"call":561,"put":568,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":562,"symbol":562,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":489,"implied_volatility":489,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":14},"IBP   261016C00270000",0.008194,0.000842,-0.026741,0.00749,0.000457,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":499,"implied_volatility":499,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":44},"IBP   261016P00270000",76.4,80,-0.999995,0.000002,-0.000015,0.000007,-0.082209,{"strike":578,"call":579,"put":586,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":580,"symbol":580,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":468,"implied_volatility":468,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":14},"IBP   261016C00280000",0.003916,0.000437,-0.013915,0.003888,0.000219,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":478,"implied_volatility":478,"delta":590,"gamma":186,"theta":591,"vega":592,"rho":593,"in_the_money":44},"IBP   261016P00280000",86.4,90.2,-0.999999,-0.000002,0.000001,-0.085259,{"strike":595,"call":596,"put":603,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":597,"symbol":597,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":489,"implied_volatility":489,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":14},"IBP   261016C00290000",0.001773,0.000214,-0.00679,0.001902,0.0001,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":478,"implied_volatility":478,"delta":607,"gamma":186,"theta":186,"vega":186,"rho":608,"in_the_money":44},"IBP   261016P00290000",96.4,100.2,-1,-0.088304,{"strike":610,"call":611,"put":618,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":612,"symbol":612,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":468,"implied_volatility":468,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"IBP   261016C00300000",0.0008,0.000103,-0.003284,0.000917,0.000045,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":478,"implied_volatility":478,"delta":607,"gamma":186,"theta":186,"vega":186,"rho":622,"in_the_money":44},"IBP   261016P00300000",106.4,110.1,-0.091349,{"strike":624,"call":625,"put":632,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":626,"symbol":626,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":489,"implied_volatility":489,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":14},"IBP   261016C00310000",0.00034,0.000047,-0.001486,0.000416,0.000019,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":499,"implied_volatility":499,"delta":607,"gamma":186,"theta":186,"vega":186,"rho":636,"in_the_money":44},"IBP   261016P00310000",116.4,119.8,-0.094389,{"strike":638,"call":639,"put":646,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":640,"symbol":640,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":468,"implied_volatility":468,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":14},"IBP   261016C00320000",0.000147,0.000021,-0.00068,0.00019,0.000008,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":499,"implied_volatility":499,"delta":607,"gamma":186,"theta":186,"vega":186,"rho":650,"in_the_money":44},"IBP   261016P00320000",126.4,130.3,-0.097434,{"strike":652,"call":653,"put":660,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":654,"symbol":654,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":468,"implied_volatility":468,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":14},"IBP   261016C00330000",0.000061,0.000009,-0.000298,0.000083,0.000003,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":478,"implied_volatility":478,"delta":607,"gamma":186,"theta":186,"vega":186,"rho":664,"in_the_money":44},"IBP   261016P00330000",136.4,140.1,-0.100484,{"strike":666,"call":667,"put":673,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":668,"symbol":668,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":489,"implied_volatility":489,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":592,"in_the_money":14},"IBP   261016C00340000",0.000024,0.000004,-0.000124,0.000035,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":677,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":499,"implied_volatility":499,"delta":607,"gamma":186,"theta":186,"vega":186,"rho":678,"in_the_money":44},"IBP   261016P00340000",146.4,150.2,142,-0.103523,{"strike":680,"call":681,"put":686,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":682,"symbol":682,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":489,"implied_volatility":489,"delta":683,"gamma":573,"theta":684,"vega":685,"rho":592,"in_the_money":14},"IBP   261016C00350000",0.00001,-0.000052,0.000014,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":499,"implied_volatility":499,"delta":607,"gamma":186,"theta":186,"vega":186,"rho":690,"in_the_money":44},"IBP   261016P00350000",156.4,160.2,-0.106568,{"strike":692,"call":693,"put":697,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":694,"symbol":694,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":468,"implied_volatility":468,"delta":670,"gamma":592,"theta":695,"vega":696,"rho":186,"in_the_money":14},"IBP   261016C00360000",-0.000022,0.000006,{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":478,"implied_volatility":478,"delta":607,"gamma":186,"theta":186,"vega":186,"rho":701,"in_the_money":44},"IBP   261016P00360000",166.4,170.3,-0.109618,"2026-10-05T17:16:46.090801+00:00"]