[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBRX":3,"homepage-market-summary":30,"stock-options-IBRX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IBRX","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},"ImmunityBio, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","ImmunityBio Inc is a biotechnology company focused on developing and commercializing next-generation immunotherapies designed to activate the patient's immune system and provide durable protection against cancer and infectious diseases. Its approach harnesses both the adaptive and innate immune systems with the Cancer BioShield platform. The platform is built around the proprietary IL-15 superagonist ANKTIVA (nogapendekin alfa inbakicept) and is supported by a portfolio that includes adenovirus-vectored vaccines, NK-cell therapies, and additional immunomodulators. The company operates in the United States and Europe, with the majority of its revenue coming from the United States.","691","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.285,9.39,10.55,9.28,1.005,10.83,30902751.861988,107496,10.2285,12.43,1.95,18443301.93098006,79.5,2813,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":174,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":247,"updated_at":773,"task_id":9},"SUCCESS",10.29,{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",1.3,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,13123,0.72,[186,187,192,196,199,203,207,211,215,219,223,227,231,235,239,243],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",18,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":66,"dte":66,"compact":198,"implied_volatility":9},"2026-10-30","261030",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",32,"261106",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",39,"261113",{"date":208,"label":208,"type":189,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",46,"261120",{"date":212,"label":212,"type":189,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-01-15",102,"270115",{"date":216,"label":216,"type":189,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-03-19",165,"270319",{"date":220,"label":220,"type":189,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-04-16",193,"270416",{"date":224,"label":224,"type":189,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-05-21",228,"270521",{"date":228,"label":228,"type":189,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-08-20",319,"270820",{"date":232,"label":232,"type":189,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-11-19",410,"271119",{"date":236,"label":236,"type":189,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",473,"280121",{"date":240,"label":240,"type":189,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-03-17",529,"280317",{"date":244,"label":244,"type":189,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2029-01-19",837,"290119",[248,263,273,284,296,309,323,338,354,370,385,405,429,449,474,498,521,543,565,585,607,627,645,665,682,699,715,729,743,759],{"strike":249,"call":250,"put":258,"callItm":39,"putItm":14,"isAtm":14},3,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":182,"changePercent":9,"volume":182,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":257,"in_the_money":39},"IBRX  261009C00003000",6.7,7.9,7.26,127,0.6467,0.00036,{"contract_symbol":259,"symbol":259,"bid":182,"ask":260,"last":261,"change":182,"changePercent":9,"volume":182,"openInterest":46,"open_interest":46,"iv":262,"implied_volatility":262,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"IBRX  261009P00003000",0.05,0.03,1.4479,{"strike":264,"call":265,"put":271,"callItm":39,"putItm":14,"isAtm":14},3.5,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":252,"change":182,"changePercent":9,"volume":182,"openInterest":269,"open_interest":269,"iv":256,"implied_volatility":256,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":270,"in_the_money":39},"IBRX  261009C00003500",6.2,7.4,80,0.00042,{"contract_symbol":272,"symbol":272,"bid":182,"ask":260,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":262,"implied_volatility":262,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"IBRX  261009P00003500",{"strike":178,"call":274,"put":281,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":182,"changePercent":9,"volume":182,"openInterest":279,"open_interest":279,"iv":256,"implied_volatility":256,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":280,"in_the_money":39},"IBRX  261009C00004000",5.3,8.3,5.99,9,0.00048,{"contract_symbol":282,"symbol":282,"bid":182,"ask":260,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":283,"implied_volatility":283,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"IBRX  261009P00004000",1.4477,{"strike":285,"call":286,"put":293,"callItm":39,"putItm":14,"isAtm":14},4.5,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":182,"changePercent":9,"volume":182,"openInterest":291,"open_interest":291,"iv":256,"implied_volatility":256,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":292,"in_the_money":39},"IBRX  261009C00004500",4.9,7.8,5.56,2,0.00054,{"contract_symbol":294,"symbol":294,"bid":182,"ask":295,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":283,"implied_volatility":283,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"IBRX  261009P00004500",2.1,{"strike":297,"call":298,"put":304,"callItm":39,"putItm":14,"isAtm":14},5,{"contract_symbol":299,"symbol":299,"bid":285,"ask":300,"last":301,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":302,"implied_volatility":302,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":303,"in_the_money":39},"IBRX  261009C00005000",6.8,4.67,0.653,0.0006,{"contract_symbol":305,"symbol":305,"bid":182,"ask":306,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":262,"implied_volatility":262,"delta":307,"gamma":308,"theta":307,"vega":182,"rho":182,"in_the_money":14},"IBRX  261009P00005000",2.15,-0.000001,0.000004,{"strike":310,"call":311,"put":317,"callItm":39,"putItm":14,"isAtm":14},5.5,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":182,"changePercent":9,"volume":182,"openInterest":291,"open_interest":291,"iv":302,"implied_volatility":302,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":316,"in_the_money":39},"IBRX  261009C00005500",4.1,5.7,3.9,0.00066,{"contract_symbol":318,"symbol":318,"bid":182,"ask":295,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":283,"implied_volatility":283,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":182,"in_the_money":14},"IBRX  261009P00005500",-0.000023,0.000061,-0.000019,0.000001,{"strike":324,"call":325,"put":331,"callItm":39,"putItm":14,"isAtm":14},6,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":182,"changePercent":9,"volume":182,"openInterest":324,"open_interest":324,"iv":256,"implied_volatility":256,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":330,"in_the_money":39},"IBRX  261009C00006000",3.7,6.3,2.71,0.00072,{"contract_symbol":332,"symbol":332,"bid":182,"ask":260,"last":260,"change":182,"changePercent":9,"volume":182,"openInterest":333,"open_interest":333,"iv":283,"implied_volatility":283,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":182,"in_the_money":14},"IBRX  261009P00006000",396,-0.000212,0.000488,-0.00015,0.000009,{"strike":339,"call":340,"put":345,"callItm":39,"putItm":14,"isAtm":14},6.5,{"contract_symbol":341,"symbol":341,"bid":342,"ask":297,"last":343,"change":182,"changePercent":9,"volume":182,"openInterest":46,"open_interest":46,"iv":256,"implied_volatility":256,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":344,"in_the_money":39},"IBRX  261009C00006500",3.2,1.75,0.00078,{"contract_symbol":346,"symbol":346,"bid":182,"ask":347,"last":260,"change":182,"changePercent":9,"volume":182,"openInterest":348,"open_interest":348,"iv":262,"implied_volatility":262,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":14},"IBRX  261009P00006500",0.3,31,-0.001268,0.002548,-0.000785,0.000047,-0.000002,{"strike":355,"call":356,"put":361,"callItm":39,"putItm":14,"isAtm":14},7,{"contract_symbol":357,"symbol":357,"bid":358,"ask":178,"last":359,"change":182,"changePercent":9,"volume":182,"openInterest":355,"open_interest":355,"iv":302,"implied_volatility":302,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":360,"in_the_money":39},"IBRX  261009C00007000",2.7,3.3,0.00084,{"contract_symbol":362,"symbol":362,"bid":182,"ask":127,"last":363,"change":182,"changePercent":9,"volume":182,"openInterest":364,"open_interest":364,"iv":262,"implied_volatility":262,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"IBRX  261009P00007000",0.1,1122,-0.005361,0.009365,-0.002885,0.000175,-0.000007,{"strike":371,"call":372,"put":378,"callItm":39,"putItm":14,"isAtm":14},7.5,{"contract_symbol":373,"symbol":373,"bid":291,"ask":264,"last":374,"change":182,"changePercent":9,"volume":182,"openInterest":66,"open_interest":66,"iv":256,"implied_volatility":256,"delta":375,"gamma":376,"theta":307,"vega":182,"rho":377,"in_the_money":39},"IBRX  261009C00007500",2.74,0.999998,0.000014,0.0009,{"contract_symbol":379,"symbol":379,"bid":182,"ask":180,"last":107,"change":182,"changePercent":9,"volume":182,"openInterest":380,"open_interest":380,"iv":283,"implied_volatility":283,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":319,"in_the_money":14},"IBRX  261009P00007500",181,-0.017142,0.025849,-0.00796,0.000482,{"strike":386,"call":387,"put":397,"callItm":39,"putItm":14,"isAtm":39},8,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":306,"change":182,"changePercent":9,"volume":182,"openInterest":391,"open_interest":391,"iv":256,"implied_volatility":256,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":39},"IBRX  261009C00008000",1.1,2.45,497,0.999886,0.000611,-0.000038,0.000005,0.000959,{"contract_symbol":398,"symbol":398,"bid":182,"ask":260,"last":261,"change":182,"changePercent":9,"volume":182,"openInterest":399,"open_interest":399,"iv":283,"implied_volatility":283,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":14},"IBRX  261009P00008000",621,-0.043662,0.056317,-0.017343,0.00105,-0.000058,{"strike":406,"call":407,"put":418,"callItm":39,"putItm":14,"isAtm":39},8.5,{"contract_symbol":408,"symbol":408,"bid":409,"ask":26,"last":410,"change":182,"changePercent":9,"volume":182,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":39},"IBRX  261009C00008500",1.55,1.71,209,0.9757,0.971628,0.058678,-0.008208,0.000737,0.000983,{"contract_symbol":419,"symbol":419,"bid":182,"ask":420,"last":421,"change":182,"changePercent":9,"volume":182,"openInterest":422,"open_interest":422,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"IBRX  261009P00008500",0.15,0.08,110,1.3197,-0.074738,0.094283,-0.024127,0.001602,-0.000099,{"strike":279,"call":430,"put":440,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":431,"symbol":431,"bid":180,"ask":432,"last":82,"change":182,"changePercent":9,"volume":182,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":39},"IBRX  261009C00009000",1.65,728,1.3824,0.842604,0.153465,-0.04309,0.002731,0.000867,{"contract_symbol":441,"symbol":441,"bid":363,"ask":127,"last":420,"change":182,"changePercent":9,"volume":182,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"IBRX  261009P00009000",523,1.431,-0.164464,0.152559,-0.045904,0.002811,-0.000223,{"strike":450,"call":451,"put":463,"callItm":39,"putItm":14,"isAtm":39},9.5,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":182,"changePercent":9,"volume":182,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":39},"IBRX  261009C00009500",0.75,1.15,0.95,1221,1.4329,0.735871,0.20112,-0.060677,0.00371,0.000777,{"contract_symbol":464,"symbol":464,"bid":465,"ask":152,"last":466,"change":182,"changePercent":9,"volume":182,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":14},"IBRX  261009P00009500",0.2,0.28,2193,1.4068,-0.261241,0.20372,-0.059239,0.003689,-0.000357,{"strike":475,"call":476,"put":487,"callItm":39,"putItm":14,"isAtm":39},10,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":38,"change":182,"changePercent":9,"volume":182,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":39},"IBRX  261009C00010000",0.55,0.8,2024,1.3571,0.622586,0.246773,-0.066776,0.004311,0.000678,{"contract_symbol":488,"symbol":488,"bid":420,"ask":489,"last":490,"change":182,"changePercent":9,"volume":182,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"IBRX  261009P00010000",0.45,0.48,207,1.2662,-0.372821,0.263475,-0.062062,0.004294,-0.000511,{"strike":499,"call":500,"put":510,"callItm":14,"putItm":39,"isAtm":39},10.5,{"contract_symbol":501,"symbol":501,"bid":127,"ask":478,"last":502,"change":182,"changePercent":9,"volume":182,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"IBRX  261009C00010500",0.44,1114,1.1869,0.484736,0.296026,-0.061278,0.004523,0.000546,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":132,"change":182,"changePercent":9,"volume":182,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":39},"IBRX  261009P00010500",0.5,1.05,12,1.2152,-0.513688,0.289178,-0.06274,0.004524,-0.000713,{"strike":190,"call":522,"put":532,"callItm":14,"putItm":39,"isAtm":39},{"contract_symbol":523,"symbol":523,"bid":122,"ask":152,"last":524,"change":182,"changePercent":9,"volume":182,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":14},"IBRX  261009C00011000",0.29,574,1.2862,0.361261,0.256659,-0.062388,0.00425,0.000409,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":454,"change":182,"changePercent":9,"volume":182,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":39},"IBRX  261009P00011000",0.65,2.2,60,1.2952,-0.637448,0.255188,-0.062901,0.004255,-0.000909,{"strike":544,"call":545,"put":554,"callItm":14,"putItm":39,"isAtm":39},11.5,{"contract_symbol":546,"symbol":546,"bid":182,"ask":465,"last":547,"change":182,"changePercent":9,"volume":182,"openInterest":380,"open_interest":380,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"IBRX  261009C00011500",0.19,1.3598,0.265478,0.212496,-0.057727,0.00372,0.000302,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":558,"change":182,"changePercent":9,"volume":182,"openInterest":297,"open_interest":297,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":39},"IBRX  261009P00011500",1.35,1.85,1.6,1.6448,-0.687748,0.189641,-0.075385,0.004015,-0.001032,{"strike":514,"call":566,"put":576,"callItm":14,"putItm":39,"isAtm":39},{"contract_symbol":567,"symbol":567,"bid":260,"ask":420,"last":568,"change":182,"changePercent":9,"volume":182,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":14},"IBRX  261009C00012000",0.13,761,1.3415,0.177001,0.170592,-0.045105,0.002946,0.000204,{"contract_symbol":577,"symbol":577,"bid":556,"ask":306,"last":578,"change":182,"changePercent":9,"volume":182,"openInterest":194,"open_interest":194,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":39},"IBRX  261009P00012000",1.9,1.7535,-0.74833,0.160295,-0.072416,0.003618,-0.001159,{"strike":586,"call":587,"put":597,"callItm":14,"putItm":39,"isAtm":39},12.5,{"contract_symbol":588,"symbol":588,"bid":182,"ask":578,"last":589,"change":182,"changePercent":9,"volume":182,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":14},"IBRX  261009C00012500",0.14,20,1.204,0.087219,0.116123,-0.024734,0.0018,0.000102,{"contract_symbol":598,"symbol":598,"bid":556,"ask":599,"last":600,"change":182,"changePercent":9,"volume":182,"openInterest":46,"open_interest":46,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":39},"IBRX  261009P00012500",4.4,2.94,1.2702,-0.899772,0.121974,-0.028915,0.001995,-0.001383,{"strike":608,"call":609,"put":618,"callItm":14,"putItm":39,"isAtm":14},13,{"contract_symbol":610,"symbol":610,"bid":182,"ask":420,"last":363,"change":182,"changePercent":9,"volume":182,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"IBRX  261009C00013000",45,1.2811,0.060832,0.082846,-0.019977,0.001366,0.000071,{"contract_symbol":619,"symbol":619,"bid":26,"ask":288,"last":620,"change":182,"changePercent":9,"volume":182,"openInterest":46,"open_interest":46,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":39},"IBRX  261009P00013000",3.36,1.424,-0.915827,0.095606,-0.028484,0.001753,-0.001462,{"strike":628,"call":629,"put":636,"callItm":14,"putItm":39,"isAtm":14},13.5,{"contract_symbol":630,"symbol":630,"bid":182,"ask":180,"last":260,"change":182,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":612,"implied_volatility":612,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":14},"IBRX  261009C00013500",0.034622,0.05269,-0.012706,0.000869,0.000041,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":621,"implied_volatility":621,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":39},"IBRX  261009P00013500",2.6,5.4,-0.947334,0.066526,-0.019821,0.00122,-0.001558,{"strike":646,"call":647,"put":655,"callItm":14,"putItm":39,"isAtm":14},14,{"contract_symbol":648,"symbol":648,"bid":182,"ask":306,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":14},"IBRX  261009C00014000",1.2833,0.019126,0.032015,-0.007747,0.000529,0.000023,{"contract_symbol":656,"symbol":656,"bid":638,"ask":657,"last":658,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":39},"IBRX  261009P00014000",5.9,5.95,1.7773,-0.92643,0.069177,-0.032105,0.001583,-0.001595,{"strike":666,"call":667,"put":674,"callItm":14,"putItm":39,"isAtm":14},14.5,{"contract_symbol":668,"symbol":668,"bid":182,"ask":409,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":649,"implied_volatility":649,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"IBRX  261009C00014500",0.010121,0.018498,-0.004476,0.000306,0.000012,{"contract_symbol":675,"symbol":675,"bid":264,"ask":676,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":659,"implied_volatility":659,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":39},"IBRX  261009P00014500",6.4,-0.948449,0.052407,-0.024322,0.001199,-0.00168,{"strike":683,"call":684,"put":691,"callItm":14,"putItm":39,"isAtm":14},15,{"contract_symbol":685,"symbol":685,"bid":182,"ask":343,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":612,"implied_volatility":612,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":14},"IBRX  261009C00015000",0.005117,0.010156,-0.002449,0.000167,0.000006,{"contract_symbol":692,"symbol":692,"bid":264,"ask":693,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":621,"implied_volatility":621,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":39},"IBRX  261009P00015000",6.9,-0.989137,0.01773,-0.005282,0.000325,-0.001786,{"strike":700,"call":701,"put":708,"callItm":14,"putItm":39,"isAtm":14},15.5,{"contract_symbol":702,"symbol":702,"bid":182,"ask":343,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":649,"implied_volatility":649,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":14},"IBRX  261009C00015500",0.002584,0.005492,-0.001329,0.000091,0.000003,{"contract_symbol":709,"symbol":709,"bid":285,"ask":268,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":621,"implied_volatility":621,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":39},"IBRX  261009P00015500",-0.993884,0.010704,-0.003189,0.000196,-0.001852,{"strike":716,"call":717,"put":722,"callItm":14,"putItm":39,"isAtm":14},16,{"contract_symbol":718,"symbol":718,"bid":182,"ask":306,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":649,"implied_volatility":649,"delta":719,"gamma":720,"theta":721,"vega":352,"rho":322,"in_the_money":14},"IBRX  261009C00016000",0.001255,0.002847,-0.000689,{"contract_symbol":723,"symbol":723,"bid":297,"ask":253,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":621,"implied_volatility":621,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":39},"IBRX  261009P00016000",-0.996625,0.006296,-0.001876,0.000115,-0.001915,{"strike":730,"call":731,"put":736,"callItm":14,"putItm":39,"isAtm":14},16.5,{"contract_symbol":732,"symbol":732,"bid":182,"ask":291,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":612,"implied_volatility":612,"delta":733,"gamma":734,"theta":735,"vega":654,"rho":322,"in_the_money":14},"IBRX  261009C00016500",0.000583,0.001409,-0.00034,{"contract_symbol":737,"symbol":737,"bid":310,"ask":738,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":621,"implied_volatility":621,"delta":739,"gamma":583,"theta":740,"vega":741,"rho":742,"in_the_money":39},"IBRX  261009P00016500",8.4,-0.998171,-0.001078,0.000066,-0.001977,{"strike":744,"call":745,"put":751,"callItm":14,"putItm":39,"isAtm":14},17,{"contract_symbol":746,"symbol":746,"bid":182,"ask":306,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":612,"implied_volatility":612,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":182,"in_the_money":14},"IBRX  261009C00017000",0.00027,0.00069,-0.000166,0.000011,{"contract_symbol":752,"symbol":752,"bid":324,"ask":753,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":659,"implied_volatility":659,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":39},"IBRX  261009P00017000",8.9,-0.992802,0.009904,-0.004597,0.000227,-0.00203,{"strike":194,"call":760,"put":765,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":761,"symbol":761,"bid":182,"ask":306,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":612,"implied_volatility":612,"delta":762,"gamma":763,"theta":764,"vega":707,"rho":182,"in_the_money":14},"IBRX  261009C00018000",0.000055,0.000155,-0.000037,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":621,"implied_volatility":621,"delta":769,"gamma":770,"theta":771,"vega":750,"rho":772,"in_the_money":39},"IBRX  261009P00018000",7.1,9.9,-0.999734,0.000612,-0.000182,-0.002159,"2026-10-05T10:59:40.414065+00:00"]