[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDLX":3,"homepage-market-summary":30,"stock-options-CDLX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CDLX","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},"Cardlytics, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Cardlytics Inc is a commerce media platform that is designed to make commerce smarter and rewarding for everyone. At the core of its commerce media platform is the financial media network that it runs within its partners' digital channels, which includes online and mobile applications (the Cardlytics platform). Additionally, it operates an identity resolution platform that utilizes point-of-sale (POS) data, including product-level purchase data, to enable marketers to perform analytics and targeted loyalty marketing and also measure the impact of their marketing (the Bridg platform). It operates in three segments: the Cardlytics platform in the U.S.; the Cardlytics platform in the U.K.; and the Bridg platform. The majority of the revenue is derived from the Cardlytics platform.","224","Atlanta, GA",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.53,2.63,2.76,2.47,2.64,-0.11,-4.17,75645.27895,749,2.5517,26.7,91162.97141604383,0.2,2173,{"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":184,"strikes":202,"updated_at":338,"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",14,"261016",6.4,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,1441,2.36,[185,186,190,194,198],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",77,"261218",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",105,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-12-17",441,"271217",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2028-01-21",476,"280121",[203,223,245,264,284,303,321],{"strike":204,"call":205,"put":213,"callItm":39,"putItm":14,"isAtm":39},0.5,{"contract_symbol":206,"symbol":206,"bid":181,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":207,"implied_volatility":207,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":39},"CDLX1 261016C00000500",8.962,0.068773,0.00797,-0.005609,0.000175,0.00002,{"contract_symbol":214,"symbol":214,"bid":181,"ask":215,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":14},"CDLX1 261016P00000500",0.75,2,5.2486,-0.055914,0.015172,-0.003662,0.000195,-0.000169,{"strike":46,"call":224,"put":234,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":225,"symbol":225,"bid":181,"ask":226,"last":226,"change":181,"changePercent":9,"volume":181,"openInterest":227,"open_interest":227,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":39},"CDLX1 261016C00001000",0.1,298,5.7722,0.025766,0.011289,-0.003296,0.00016,0.000014,{"contract_symbol":235,"symbol":235,"bid":152,"ask":236,"last":237,"change":181,"changePercent":9,"volume":181,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":14},"CDLX1 261016P00001000",1.1,0.7,1001,6.7023,-0.065202,0.01113,-0.004381,0.000183,-0.000367,{"strike":246,"call":247,"put":255,"callItm":39,"putItm":14,"isAtm":39},1.5,{"contract_symbol":248,"symbol":248,"bid":181,"ask":204,"last":226,"change":181,"changePercent":9,"volume":181,"openInterest":249,"open_interest":249,"iv":228,"implied_volatility":228,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":39},"CDLX1 261016C00001500",113,0.015643,0.008382,-0.002447,0.000119,0.000009,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":239,"implied_volatility":239,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":14},"CDLX1 261016P00001500",0.85,1.6,-0.075794,0.009405,-0.003702,0.000155,-0.000563,{"strike":216,"call":265,"put":273,"callItm":39,"putItm":14,"isAtm":39},{"contract_symbol":266,"symbol":266,"bid":181,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":267,"open_interest":267,"iv":228,"implied_volatility":228,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":39},"CDLX1 261016C00002000",10,0.010316,0.006277,-0.001833,0.000089,0.000006,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":181,"changePercent":9,"volume":181,"openInterest":278,"open_interest":278,"iv":239,"implied_volatility":239,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":14},"CDLX1 261016P00002000",1.35,2.1,1.4,9,-0.082092,0.007876,-0.0031,0.00013,-0.000757,{"strike":285,"call":286,"put":294,"callItm":14,"putItm":39,"isAtm":39},3,{"contract_symbol":287,"symbol":287,"bid":181,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":288,"open_interest":288,"iv":228,"implied_volatility":228,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":14},"CDLX1 261016C00003000",7,0.005236,0.003741,-0.001092,0.000053,0.000003,{"contract_symbol":295,"symbol":295,"bid":276,"ask":296,"last":297,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":239,"implied_volatility":239,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":39},"CDLX1 261016P00003000",3.3,2.6,-0.089024,0.005654,-0.002225,0.000093,-0.001144,{"strike":304,"call":305,"put":312,"callItm":14,"putItm":39,"isAtm":39},4,{"contract_symbol":306,"symbol":306,"bid":181,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":228,"implied_volatility":228,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":14},"CDLX1 261016C00004000",0.003026,0.002396,-0.0007,0.000034,0.000002,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":239,"implied_volatility":239,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":39},"CDLX1 261016P00004000",3.1,4.3,-0.092605,0.004217,-0.00166,0.000069,-0.00153,{"strike":322,"call":323,"put":330,"callItm":14,"putItm":39,"isAtm":39},5,{"contract_symbol":324,"symbol":324,"bid":181,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":46,"open_interest":46,"iv":228,"implied_volatility":228,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":14},"CDLX1 261016C00005000",0.001902,0.001623,-0.000474,0.000023,0.000001,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":239,"implied_volatility":239,"delta":334,"gamma":335,"theta":336,"vega":292,"rho":337,"in_the_money":39},"CDLX1 261016P00005000",4.1,5.3,-0.094706,0.00325,-0.001279,-0.001914,"2026-10-02T23:03:47.043291+00:00"]