[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBTA":3,"homepage-market-summary":30,"stock-options-IBTA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IBTA","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},"Ibotta, Inc.","NYSE",null,"SERVICES-ADVERTISING","Ibotta Inc operates a digital promotions platform, the Ibotta Performance Network (IPN), which connects consumer packaged goods (CPG) brands with consumers through a network of publishers. It sources digital offers from clients and distributes them via its technology platform, earning revenue when promotions result in consumer transactions. The platform supports offers across grocery and general merchandise categories, including toys, clothing, beauty, electronics, pet, and home products. The majority of its revenues is derived from the fees charged to clients when consumers redeem offers on the IPN by purchasing promoted products.","800","Denver, CO",false,{"close":16,"open":17,"high":18,"low":19,"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},41.61,40.39,42.22,39.92,1.69,4.23,193226.027726,5325,41.3734,43.43,19.1,287006.933797668,92.5,616,{"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":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":183,"strikes":201,"updated_at":387,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.8,{"total_volume":181,"total_open_interest":182,"put_call_ratio":46,"implied_volatility":179},2,1266,[184,185,189,193,197],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",46,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",74,"261218",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",102,"270115",{"date":198,"label":198,"type":176,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",165,"270319",[202,219,237,254,272,295,322,346,367],{"strike":203,"call":204,"put":215,"callItm":39,"putItm":14,"isAtm":14},20,{"contract_symbol":205,"symbol":205,"bid":206,"ask":207,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":39},"IBTA  261016C00020000",20.5,22.6,0,1.2886,0.999559,0.000171,-0.000659,0.000114,0.006084,{"contract_symbol":216,"symbol":216,"bid":208,"ask":217,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":218,"implied_volatility":218,"delta":208,"gamma":208,"theta":208,"vega":208,"rho":208,"in_the_money":14},"IBTA  261016P00020000",0.75,0.7668,{"strike":220,"call":221,"put":230,"callItm":39,"putItm":14,"isAtm":14},22.5,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":39},"IBTA  261016C00022500",17.9,20.7,0.997458,0.000851,-0.003281,0.000566,0.006817,{"contract_symbol":231,"symbol":231,"bid":208,"ask":232,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":218,"implied_volatility":218,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":208,"in_the_money":14},"IBTA  261016P00022500",1.75,-0.000002,0.000002,-0.000003,0.000001,{"strike":66,"call":238,"put":247,"callItm":39,"putItm":14,"isAtm":14},{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":39},"IBTA  261016C00025000",15.4,18.2,0.990177,0.002833,-0.010926,0.001886,0.007479,{"contract_symbol":248,"symbol":248,"bid":208,"ask":249,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":218,"implied_volatility":218,"delta":250,"gamma":251,"theta":250,"vega":252,"rho":253,"in_the_money":14},"IBTA  261016P00025000",0.05,-0.000073,0.000053,0.000021,-0.000001,{"strike":255,"call":256,"put":265,"callItm":39,"putItm":14,"isAtm":14},30,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":39},"IBTA  261016C00030000",10.4,12.3,0.936022,0.013522,-0.052153,0.009002,0.008246,{"contract_symbol":266,"symbol":266,"bid":208,"ask":249,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":218,"implied_volatility":218,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":14},"IBTA  261016P00030000",-0.007427,0.003725,-0.005088,0.001476,-0.000097,{"strike":273,"call":274,"put":286,"callItm":39,"putItm":14,"isAtm":14},35,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":278,"change":208,"changePercent":9,"volume":208,"openInterest":279,"open_interest":279,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":39},"IBTA  261016C00035000",5.4,7.5,6.83,10,0.816,0.887477,0.032595,-0.050382,0.013732,0.009142,{"contract_symbol":287,"symbol":287,"bid":208,"ask":288,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":14},"IBTA  261016P00035000",0.85,0.7147,-0.085929,0.030549,-0.036224,0.011273,-0.001142,{"strike":296,"call":297,"put":309,"callItm":39,"putItm":14,"isAtm":39},40,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":208,"changePercent":9,"volume":208,"openInterest":302,"open_interest":302,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":39},"IBTA  261016C00040000",1.9,3.5,1.4,5,0.7263,0.615885,0.073177,-0.089652,0.027455,0.006902,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":314,"changePercent":9,"volume":46,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":14},"IBTA  261016P00040000",0.3,1.65,0.63,-0.97,1191,0.4017,-0.32517,0.124688,-0.046729,0.025874,-0.004272,{"strike":323,"call":324,"put":336,"callItm":14,"putItm":39,"isAtm":14},45,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":208,"changePercent":9,"volume":208,"openInterest":329,"open_interest":329,"iv":330,"implied_volatility":330,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":14},"IBTA  261016C00045000",0.1,2.2,0.6,47,0.8774,0.308083,0.055793,-0.099756,0.025288,0.003513,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":39},"IBTA  261016P00045000",2.9,5.1,0.1337,-0.999925,0.000315,-0.000013,0.000022,-0.0137,{"strike":347,"call":348,"put":357,"callItm":14,"putItm":39,"isAtm":14},50,{"contract_symbol":349,"symbol":349,"bid":208,"ask":217,"last":152,"change":208,"changePercent":9,"volume":208,"openInterest":350,"open_interest":350,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"IBTA  261016C00050000",12,0.7562,0.080301,0.027433,-0.03643,0.010716,0.00095,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":39},"IBTA  261016P00050000",7.3,9.6,0.2627,-0.999987,0.000031,-0.000005,0.000004,-0.015224,{"strike":368,"call":369,"put":380,"callItm":14,"putItm":39,"isAtm":14},55,{"contract_symbol":370,"symbol":370,"bid":208,"ask":371,"last":372,"change":373,"changePercent":9,"volume":46,"openInterest":46,"open_interest":46,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"IBTA  261016C00055000",0.5,0.08,-0.5,0.9444,0.047248,0.014522,-0.030083,0.007085,0.000554,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":9,"change":9,"changePercent":9,"volume":208,"openInterest":208,"open_interest":208,"iv":384,"implied_volatility":384,"delta":385,"gamma":208,"theta":208,"vega":208,"rho":386,"in_the_money":39},"IBTA  261016P00055000",11.9,14.6,0.3152,-1,-0.016746,"2026-10-05T17:17:18.211868+00:00"]