[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICUI":3,"homepage-market-summary":31,"stock-options-ICUI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ICUI","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},"ICU Medical Inc","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","ICU Medical is a California-based pure-play infusion therapy company that provides consumables, systems, and services for virtually every component of the IV continuum of care. ICU has become one of the largest players in its industry following its acquisition of Hospira Infusion Systems from Pfizer in 2017 and Smiths Medical from Smiths Group in 2022. It holds top-tier positions across its three reporting segments: consumables (50% of consolidated revenue), infusion systems (30%), and vital care (20%). The combined entity remains primarily US-focused, generating over 60% of its sales domestically.","13,000","San Clemente, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},159.38,158.78,161.325,157.15,157.18,2.2,1.4,227668.00501,6316,159.9324,192.85,112.5,278084.099820568,58.3,8687,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":128,"expiration_iv":128,"kpis":180,"expirations":184,"strikes":198,"updated_at":581,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":128},0,172,0.18,[185,186,190,194],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",46,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-02-19",137,"270219",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-05-21",228,"270521",[199,220,239,260,279,297,320,342,364,387,408,428,446,466,484,502,518,532,545,555,563,572],{"strike":200,"call":201,"put":211,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":40},"ICUI  261016C00130000",30.7,34.7,0.3522,0.999888,0.000044,-0.000198,0.000124,0.039358,{"contract_symbol":212,"symbol":212,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":14},"ICUI  261016P00130000",2.25,0.5173,-0.005595,0.001091,-0.010579,0.004524,-0.000284,{"strike":221,"call":222,"put":231,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":40},"ICUI  261016C00135000",25.8,30,0.998947,0.000354,-0.001592,0.001,0.040825,{"contract_symbol":232,"symbol":232,"bid":181,"ask":233,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":14},"ICUI  261016P00135000",2.35,-0.017112,0.002895,-0.028067,0.012002,-0.000871,{"strike":240,"call":241,"put":250,"callItm":40,"putItm":14,"isAtm":14},140,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":40},"ICUI  261016C00140000",20.8,24.8,0.993455,0.001842,-0.008277,0.005199,0.042063,{"contract_symbol":251,"symbol":251,"bid":181,"ask":252,"last":253,"change":181,"changePercent":9,"volume":181,"openInterest":254,"open_interest":254,"iv":214,"implied_volatility":214,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":14},"ICUI  261016P00140000",2.55,0.8,3,-0.04332,0.006277,-0.060855,0.026023,-0.002215,{"strike":261,"call":262,"put":271,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":40},"ICUI  261016C00145000",15.9,20,0.971846,0.006474,-0.02909,0.018272,0.042486,{"contract_symbol":272,"symbol":272,"bid":181,"ask":273,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"ICUI  261016P00145000",2.5,-0.092828,0.011347,-0.11,0.047038,-0.004772,{"strike":280,"call":281,"put":290,"callItm":40,"putItm":14,"isAtm":14},150,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":40},"ICUI  261016C00150000",11.1,15.1,0.912357,0.015971,-0.071757,0.045072,0.040978,{"contract_symbol":291,"symbol":291,"bid":181,"ask":252,"last":68,"change":181,"changePercent":9,"volume":181,"openInterest":254,"open_interest":254,"iv":214,"implied_volatility":214,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":14},"ICUI  261016P00150000",-0.171844,0.017401,-0.168689,0.072133,-0.008891,{"strike":298,"call":299,"put":311,"callItm":40,"putItm":14,"isAtm":14},155,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":181,"changePercent":9,"volume":181,"openInterest":304,"open_interest":304,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":40},"ICUI  261016C00155000",6.6,10.6,5.4,10,0.3168,0.817389,0.029527,-0.107344,0.074956,0.037662,{"contract_symbol":312,"symbol":312,"bid":181,"ask":313,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":314,"implied_volatility":314,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":14},"ICUI  261016P00155000",3.3,0.3981,-0.231733,0.027056,-0.155367,0.086321,-0.011892,{"strike":321,"call":322,"put":333,"callItm":14,"putItm":40,"isAtm":40},160,{"contract_symbol":323,"symbol":323,"bid":254,"ask":324,"last":325,"change":181,"changePercent":9,"volume":181,"openInterest":326,"open_interest":326,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":14},"ICUI  261016C00160000",6.8,9.4,2,0.3028,0.633882,0.043889,-0.145834,0.106516,0.029741,{"contract_symbol":334,"symbol":334,"bid":335,"ask":252,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":40},"ICUI  261016P00160000",1.45,0.2825,-0.358245,0.046707,-0.135019,0.10573,-0.018253,{"strike":343,"call":344,"put":354,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":14},"ICUI  261016C00165000",0.5,2.9,0.2375,0.374043,0.056344,-0.115189,0.10726,0.017911,{"contract_symbol":355,"symbol":355,"bid":273,"ask":356,"last":357,"change":181,"changePercent":9,"volume":181,"openInterest":265,"open_interest":265,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":40},"ICUI  261016P00165000",5.1,4.5,0.2174,-0.638523,0.060863,-0.10426,0.106059,-0.032605,{"strike":365,"call":366,"put":377,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":367,"symbol":367,"bid":181,"ask":368,"last":369,"change":181,"changePercent":9,"volume":181,"openInterest":370,"open_interest":370,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":14},"ICUI  261016C00170000",1.85,1.03,110,0.344,0.240461,0.031956,-0.137012,0.088098,0.01144,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":40},"ICUI  261016P00170000",6,10.1,0.2713,-0.818043,0.034394,-0.091741,0.074788,-0.042738,{"strike":388,"call":389,"put":399,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":390,"symbol":390,"bid":181,"ask":391,"last":392,"change":181,"changePercent":9,"volume":181,"openInterest":254,"open_interest":254,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"ICUI  261016C00175000",2.65,1.9,0.4443,0.182706,0.021057,-0.150621,0.074981,0.008635,{"contract_symbol":400,"symbol":400,"bid":302,"ask":401,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":40},"ICUI  261016P00175000",14.7,0.2816,-0.928498,0.01712,-0.049185,0.038635,-0.049543,{"strike":409,"call":410,"put":419,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":411,"symbol":411,"bid":181,"ask":412,"last":346,"change":181,"changePercent":9,"volume":181,"openInterest":413,"open_interest":413,"iv":393,"implied_volatility":393,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"ICUI  261016C00180000",2.45,17,0.102141,0.014169,-0.101354,0.050455,0.004852,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":40},"ICUI  261016P00180000",15.3,19.5,-0.979306,0.006252,-0.017962,0.014109,-0.053503,{"strike":429,"call":430,"put":437,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":431,"symbol":431,"bid":181,"ask":233,"last":123,"change":181,"changePercent":9,"volume":181,"openInterest":47,"open_interest":47,"iv":393,"implied_volatility":393,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"ICUI  261016C00185000",0.052208,0.008486,-0.060703,0.030218,0.002491,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":40},"ICUI  261016P00185000",20.5,24.5,-0.995322,0.001709,-0.004911,0.003857,-0.055791,{"strike":447,"call":448,"put":457,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":449,"symbol":449,"bid":181,"ask":450,"last":451,"change":181,"changePercent":9,"volume":181,"openInterest":254,"open_interest":254,"iv":393,"implied_volatility":393,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"ICUI  261016C00190000",2.3,0.75,0.024492,0.004567,-0.032669,0.016263,0.001172,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":40},"ICUI  261016P00190000",25.5,29.4,-0.999164,0.000358,-0.001029,0.000809,-0.057492,{"strike":467,"call":468,"put":475,"callItm":14,"putItm":40,"isAtm":14},195,{"contract_symbol":469,"symbol":469,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":393,"implied_volatility":393,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"ICUI  261016C00195000",0.010592,0.002228,-0.015936,0.007933,0.000508,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":40},"ICUI  261016P00195000",30.2,34.4,-0.99988,0.000059,-0.000169,0.000133,-0.05904,{"strike":485,"call":486,"put":493,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":487,"symbol":487,"bid":181,"ask":21,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":393,"implied_volatility":393,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":14},"ICUI  261016C00200000",0.004243,0.000993,-0.007102,0.003535,0.000204,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":40},"ICUI  261016P00200000",35.2,39.4,-0.999986,0.000008,-0.000022,0.000017,-0.060559,{"strike":503,"call":504,"put":512,"callItm":14,"putItm":40,"isAtm":14},210,{"contract_symbol":505,"symbol":505,"bid":181,"ask":506,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":393,"implied_volatility":393,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"ICUI  261016C00210000",2.15,0.000551,0.000155,-0.001105,0.00055,0.000027,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":516,"gamma":181,"theta":181,"vega":181,"rho":517,"in_the_money":40},"ICUI  261016P00210000",45.5,49.4,-1,-0.063588,{"strike":519,"call":520,"put":527,"callItm":14,"putItm":40,"isAtm":14},220,{"contract_symbol":521,"symbol":521,"bid":181,"ask":506,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":393,"implied_volatility":393,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":14},"ICUI  261016C00220000",0.000056,0.000018,-0.00013,0.000064,0.000003,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":516,"gamma":181,"theta":181,"vega":181,"rho":531,"in_the_money":40},"ICUI  261016P00220000",55.5,59.4,-0.066616,{"strike":533,"call":534,"put":540,"callItm":14,"putItm":40,"isAtm":14},230,{"contract_symbol":535,"symbol":535,"bid":181,"ask":506,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":393,"implied_volatility":393,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":181,"in_the_money":14},"ICUI  261016C00230000",0.000005,0.000002,-0.000012,0.000006,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":516,"gamma":181,"theta":181,"vega":181,"rho":544,"in_the_money":40},"ICUI  261016P00230000",65.5,69.4,-0.069644,{"strike":546,"call":547,"put":550,"callItm":14,"putItm":40,"isAtm":14},240,{"contract_symbol":548,"symbol":548,"bid":181,"ask":506,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":393,"implied_volatility":393,"delta":181,"gamma":181,"theta":549,"vega":181,"rho":181,"in_the_money":14},"ICUI  261016C00240000",-0.000001,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":516,"gamma":181,"theta":181,"vega":181,"rho":554,"in_the_money":40},"ICUI  261016P00240000",75.5,79.4,-0.072672,{"strike":53,"call":556,"put":558,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":557,"symbol":557,"bid":181,"ask":506,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":393,"implied_volatility":393,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"ICUI  261016C00250000",{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":516,"gamma":181,"theta":181,"vega":181,"rho":562,"in_the_money":40},"ICUI  261016P00250000",85.5,89.4,-0.0757,{"strike":564,"call":565,"put":567,"callItm":14,"putItm":40,"isAtm":14},260,{"contract_symbol":566,"symbol":566,"bid":181,"ask":506,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":393,"implied_volatility":393,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"ICUI  261016C00260000",{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":516,"gamma":181,"theta":181,"vega":181,"rho":571,"in_the_money":40},"ICUI  261016P00260000",95.5,99.4,-0.078728,{"strike":573,"call":574,"put":576,"callItm":14,"putItm":40,"isAtm":14},270,{"contract_symbol":575,"symbol":575,"bid":181,"ask":506,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":393,"implied_volatility":393,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"ICUI  261016C00270000",{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":516,"gamma":181,"theta":181,"vega":181,"rho":580,"in_the_money":40},"ICUI  261016P00270000",105.5,109.4,-0.081757,"2026-10-05T18:45:11.082576+00:00"]