[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CIBR":3,"homepage-market-summary":29,"stock-options-CIBR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CIBR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Exchange-Traded Fund II First Trust NASDAQ Cybersecurity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0111,0.0116,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},104.7,105.02,105.67,104.51,103.78,0.92,0.89,2311121.66413,60.07,1420493.7513561195,97.9,2828,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":209,"updated_at":816,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.3,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},612,4047,2.69,[184,185,189,193,197,201,205],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",48,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-02-19",139,"270219",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-05-21",230,"270521",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-08-20",321,"270820",{"date":202,"label":202,"type":175,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-11-19",412,"271119",{"date":206,"label":206,"type":175,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-12-17",440,"271217",[210,235,257,277,298,320,341,360,380,402,427,452,474,497,520,544,568,592,619,647,673,700,723,744,770,793],{"strike":211,"call":212,"put":225,"callItm":11,"putItm":73,"isAtm":73},80,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":216,"change":217,"changePercent":9,"volume":217,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":11},"CIBR  261016C00080000",22.7,26,19.9,0,2,0.4525,0.999105,0.000329,-0.001015,0.000622,0.030344,{"contract_symbol":226,"symbol":226,"bid":217,"ask":121,"last":227,"change":217,"changePercent":9,"volume":217,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":73},"CIBR  261016P00080000",0.1,72,0.3469,-0.000026,0.000015,-0.000028,0.000022,-0.000001,{"strike":236,"call":237,"put":247,"callItm":11,"putItm":73,"isAtm":73},85,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":219,"implied_volatility":219,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":11},"CIBR  261016C00085000",18.5,20.8,18.4,0.992564,0.002221,-0.006858,0.004204,0.031974,{"contract_symbol":248,"symbol":248,"bid":217,"ask":249,"last":250,"change":217,"changePercent":9,"volume":217,"openInterest":251,"open_interest":251,"iv":229,"implied_volatility":229,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":73},"CIBR  261016P00085000",0.55,0.08,55,-0.000807,0.00039,-0.000707,0.000565,-0.000033,{"strike":258,"call":259,"put":268,"callItm":11,"putItm":73,"isAtm":73},87,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":219,"implied_volatility":219,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":11},"CIBR  261016C00087000",17,19.2,0.985062,0.004077,-0.01259,0.007718,0.032424,{"contract_symbol":269,"symbol":269,"bid":217,"ask":270,"last":146,"change":217,"changePercent":9,"volume":217,"openInterest":271,"open_interest":271,"iv":229,"implied_volatility":229,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":73},"CIBR  261016P00087000",0.75,42,-0.002482,0.001087,-0.001972,0.001577,-0.000101,{"strike":278,"call":279,"put":289,"callItm":11,"putItm":73,"isAtm":73},88,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":217,"changePercent":9,"volume":217,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":11},"CIBR  261016C00088000",14.9,17.8,15.4,0.979431,0.005357,-0.016544,0.010141,0.032571,{"contract_symbol":290,"symbol":290,"bid":217,"ask":270,"last":291,"change":217,"changePercent":9,"volume":217,"openInterest":292,"open_interest":292,"iv":229,"implied_volatility":229,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":73},"CIBR  261016P00088000",0.2,114,-0.004141,0.001723,-0.003126,0.0025,-0.000169,{"strike":299,"call":300,"put":309,"callItm":11,"putItm":73,"isAtm":73},89,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":219,"implied_volatility":219,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":11},"CIBR  261016C00089000",15,17.2,0.972183,0.006904,-0.021321,0.013069,0.032651,{"contract_symbol":310,"symbol":310,"bid":217,"ask":311,"last":312,"change":313,"changePercent":9,"volume":314,"openInterest":64,"open_interest":64,"iv":229,"implied_volatility":229,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":73},"CIBR  261016P00089000",0.45,0.05,-0.07,4,-0.006696,0.002641,-0.004792,0.003832,-0.000273,{"strike":321,"call":322,"put":332,"callItm":11,"putItm":73,"isAtm":73},90,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":217,"changePercent":9,"volume":217,"openInterest":64,"open_interest":64,"iv":219,"implied_volatility":219,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":11},"CIBR  261016C00090000",14.1,16.2,11.4,0.963055,0.008727,-0.026949,0.01652,0.032652,{"contract_symbol":333,"symbol":333,"bid":217,"ask":151,"last":250,"change":334,"changePercent":9,"volume":44,"openInterest":335,"open_interest":335,"iv":229,"implied_volatility":229,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":73},"CIBR  261016P00090000",-0.04,172,-0.010503,0.003921,-0.007115,0.00569,-0.000428,{"strike":342,"call":343,"put":352,"callItm":11,"putItm":73,"isAtm":73},91,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":219,"implied_volatility":219,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":11},"CIBR  261016C00091000",11.9,14.8,0.951742,0.010832,-0.03345,0.020505,0.032561,{"contract_symbol":353,"symbol":353,"bid":217,"ask":270,"last":178,"change":217,"changePercent":9,"volume":217,"openInterest":354,"open_interest":354,"iv":229,"implied_volatility":229,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":73},"CIBR  261016P00091000",31,-0.016,0.005642,-0.010237,0.008187,-0.000653,{"strike":361,"call":362,"put":371,"callItm":11,"putItm":73,"isAtm":73},92,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":364,"change":217,"changePercent":9,"volume":217,"openInterest":314,"open_interest":314,"iv":219,"implied_volatility":219,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":11},"CIBR  261016C00092000",12.1,14.2,0.937973,0.013209,-0.040793,0.025005,0.032367,{"contract_symbol":372,"symbol":372,"bid":217,"ask":151,"last":250,"change":373,"changePercent":9,"volume":218,"openInterest":374,"open_interest":374,"iv":229,"implied_volatility":229,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":73},"CIBR  261016P00092000",-0.12,71,-0.023699,0.007876,-0.014292,0.011429,-0.000969,{"strike":381,"call":382,"put":392,"callItm":11,"putItm":73,"isAtm":73},93,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":217,"changePercent":9,"volume":217,"openInterest":215,"open_interest":215,"iv":219,"implied_volatility":219,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"CIBR  261016C00093000",10,12.7,11.15,0.921533,0.015829,-0.048881,0.029964,0.03206,{"contract_symbol":393,"symbol":393,"bid":217,"ask":291,"last":227,"change":394,"changePercent":9,"volume":395,"openInterest":396,"open_interest":396,"iv":229,"implied_volatility":229,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":73},"CIBR  261016P00093000",-0.13,30,175,-0.034167,0.010678,-0.019375,0.015494,-0.001399,{"strike":403,"call":404,"put":416,"callItm":11,"putItm":73,"isAtm":73},94,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":217,"changePercent":9,"volume":217,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":11},"CIBR  261016C00094000",8.9,12,8.4,11,0.4419,0.907099,0.018393,-0.054172,0.034004,0.03184,{"contract_symbol":417,"symbol":417,"bid":217,"ask":418,"last":419,"change":217,"changePercent":9,"volume":217,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":73},"CIBR  261016P00094000",0.65,0.24,74,0.323,-0.037304,0.012323,-0.019387,0.016651,-0.001525,{"strike":428,"call":429,"put":440,"callItm":11,"putItm":73,"isAtm":73},95,{"contract_symbol":430,"symbol":430,"bid":431,"ask":409,"last":432,"change":433,"changePercent":9,"volume":44,"openInterest":271,"open_interest":271,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":11},"CIBR  261016C00095000",8,10.25,2.05,0.4288,0.891485,0.021233,-0.058867,0.038085,0.031571,{"contract_symbol":441,"symbol":441,"bid":312,"ask":291,"last":442,"change":443,"changePercent":9,"volume":444,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":73},"CIBR  261016P00095000",0.18,-0.15,331,546,0.3088,-0.045901,0.015247,-0.02193,0.019698,-0.001876,{"strike":453,"call":454,"put":465,"callItm":11,"putItm":73,"isAtm":73},96,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":458,"change":217,"changePercent":9,"volume":217,"openInterest":431,"open_interest":431,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":11},"CIBR  261016C00096000",8.6,10.1,6.8,0.4128,0.874695,0.024423,-0.06276,0.042174,0.031255,{"contract_symbol":466,"symbol":466,"bid":217,"ask":270,"last":467,"change":217,"changePercent":9,"volume":217,"openInterest":431,"open_interest":431,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":73},"CIBR  261016P00096000",1.1,0.3127,-0.067556,0.020429,-0.030114,0.026719,-0.002766,{"strike":475,"call":476,"put":487,"callItm":11,"putItm":73,"isAtm":73},97,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":270,"changePercent":9,"volume":44,"openInterest":64,"open_interest":64,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":11},"CIBR  261016C00097000",7.8,9.2,8.3,0.3942,0.856461,0.028079,-0.065789,0.046299,0.030882,{"contract_symbol":488,"symbol":488,"bid":121,"ask":126,"last":141,"change":489,"changePercent":9,"volume":218,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":73},"CIBR  261016P00097000",-0.25,134,0.3137,-0.093442,0.026022,-0.038621,0.03415,-0.003833,{"strike":498,"call":499,"put":509,"callItm":11,"putItm":73,"isAtm":73},98,{"contract_symbol":500,"symbol":500,"bid":501,"ask":431,"last":502,"change":217,"changePercent":9,"volume":217,"openInterest":361,"open_interest":361,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":11},"CIBR  261016C00098000",5.5,4.9,0.3731,0.836332,0.032363,-0.06792,0.050505,0.030433,{"contract_symbol":510,"symbol":510,"bid":291,"ask":511,"last":512,"change":513,"changePercent":9,"volume":314,"openInterest":407,"open_interest":407,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":73},"CIBR  261016P00098000",0.5,0.46,-0.22,0.3093,-0.121464,0.031893,-0.04601,0.041265,-0.004989,{"strike":521,"call":522,"put":533,"callItm":11,"putItm":73,"isAtm":73},99,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":217,"changePercent":9,"volume":217,"openInterest":314,"open_interest":314,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":11},"CIBR  261016C00099000",6,7.4,6.05,0.3495,0.813718,0.037501,-0.069081,0.054829,0.029885,{"contract_symbol":534,"symbol":534,"bid":311,"ask":535,"last":536,"change":537,"changePercent":9,"volume":538,"openInterest":302,"open_interest":302,"iv":468,"implied_volatility":468,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":73},"CIBR  261016P00099000",0.8,0.62,-0.38,3,-0.161283,0.038249,-0.056381,0.050024,-0.006641,{"strike":545,"call":546,"put":557,"callItm":11,"putItm":73,"isAtm":73},100,{"contract_symbol":547,"symbol":547,"bid":548,"ask":524,"last":549,"change":511,"changePercent":9,"volume":550,"openInterest":490,"open_interest":490,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":11},"CIBR  261016C00100000",5,5.8,67,0.3247,0.787,0.043765,-0.069562,0.059437,0.029171,{"contract_symbol":558,"symbol":558,"bid":291,"ask":65,"last":559,"change":560,"changePercent":9,"volume":64,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":73},"CIBR  261016P00100000",0.71,-0.54,223,0.3131,-0.205187,0.044398,-0.065618,0.058143,-0.008467,{"strike":569,"call":570,"put":580,"callItm":11,"putItm":73,"isAtm":73},101,{"contract_symbol":571,"symbol":571,"bid":572,"ask":458,"last":573,"change":418,"changePercent":9,"volume":218,"openInterest":64,"open_interest":64,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":11},"CIBR  261016C00101000",3.8,5.15,0.3046,0.750748,0.05093,-0.071248,0.064891,0.028058,{"contract_symbol":581,"symbol":581,"bid":312,"ask":582,"last":583,"change":584,"changePercent":9,"volume":314,"openInterest":585,"open_interest":585,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":73},"CIBR  261016P00101000",1.05,0.96,-0.49,68,0.3065,-0.250456,0.050747,-0.071872,0.065057,-0.010349,{"strike":593,"call":594,"put":606,"callItm":11,"putItm":73,"isAtm":73},102,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":418,"changePercent":9,"volume":314,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":11},"CIBR  261016C00102000",3.3,5.6,4.45,70,0.2883,0.704198,0.058597,-0.073422,0.070658,0.026514,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":611,"changePercent":9,"volume":218,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":73},"CIBR  261016P00102000",1.15,1.4,1.32,-0.78,19,0.2991,-0.301856,0.056987,-0.0769,0.071311,-0.012491,{"strike":620,"call":621,"put":634,"callItm":11,"putItm":73,"isAtm":11},103,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":625,"change":121,"changePercent":9,"volume":626,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":11},"CIBR  261016C00103000",2.2,4.1,3.5,14,146,0.3001,0.637108,0.061112,-0.083015,0.076727,0.024054,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":639,"changePercent":9,"volume":314,"openInterest":640,"open_interest":640,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":73},"CIBR  261016P00103000",1.5,1.8,1.55,-0.89,141,0.2995,-0.36267,0.061223,-0.08283,0.076712,-0.01505,{"strike":648,"call":649,"put":661,"callItm":11,"putItm":73,"isAtm":11},104,{"contract_symbol":650,"symbol":650,"bid":582,"ask":502,"last":651,"change":652,"changePercent":9,"volume":653,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":11},"CIBR  261016C00104000",2.92,0.27,20,51,0.3198,0.570582,0.060038,-0.092586,0.080315,0.021563,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":665,"change":666,"changePercent":9,"volume":218,"openInterest":384,"open_interest":384,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":73},"CIBR  261016P00104000",1.85,3.4,2.03,-0.95,0.2988,-0.426182,0.064153,-0.086387,0.080194,-0.017738,{"strike":674,"call":675,"put":687,"callItm":73,"putItm":11,"isAtm":11},105,{"contract_symbol":676,"symbol":676,"bid":638,"ask":677,"last":678,"change":111,"changePercent":9,"volume":679,"openInterest":680,"open_interest":680,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":73},"CIBR  261016C00105000",2.8,2.34,29,452,0.3323,0.510281,0.058677,-0.097714,0.081568,0.019317,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":691,"change":692,"changePercent":9,"volume":693,"openInterest":176,"open_interest":176,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":11},"CIBR  261016P00105000",1.35,2.7,2.5,-1.1,18,0.2949,-0.491506,0.066124,-0.086726,0.081576,-0.020512,{"strike":701,"call":702,"put":714,"callItm":73,"putItm":11,"isAtm":11},106,{"contract_symbol":703,"symbol":703,"bid":637,"ask":704,"last":705,"change":706,"changePercent":9,"volume":548,"openInterest":707,"open_interest":707,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":73},"CIBR  261016C00106000",3.1,2.15,0.01,54,0.3375,0.453141,0.057392,-0.098592,0.081031,0.017196,{"contract_symbol":715,"symbol":715,"bid":716,"ask":502,"last":549,"change":217,"changePercent":9,"volume":217,"openInterest":548,"open_interest":548,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":11},"CIBR  261016P00106000",2.85,0.2943,-0.557261,0.065584,-0.085684,0.080753,-0.023339,{"strike":724,"call":725,"put":734,"callItm":73,"putItm":11,"isAtm":11},107,{"contract_symbol":726,"symbol":726,"bid":311,"ask":727,"last":636,"change":217,"changePercent":9,"volume":217,"openInterest":693,"open_interest":693,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":73},"CIBR  261016C00107000",2.25,0.3358,0.396593,0.056127,-0.09543,0.078838,0.0151,{"contract_symbol":735,"symbol":735,"bid":727,"ask":597,"last":736,"change":737,"changePercent":9,"volume":218,"openInterest":538,"open_interest":538,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":11},"CIBR  261016P00107000",3.7,-1.14,0.2894,-0.623228,0.06416,-0.081027,0.077671,-0.026186,{"strike":745,"call":746,"put":759,"callItm":73,"putItm":11,"isAtm":73},108,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":750,"change":312,"changePercent":9,"volume":751,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":73},"CIBR  261016C00108000",0.15,1.6,1.3,9,58,0.3267,0.338209,0.054723,-0.088083,0.074789,0.012929,{"contract_symbol":760,"symbol":760,"bid":691,"ask":761,"last":762,"change":763,"changePercent":9,"volume":218,"openInterest":538,"open_interest":538,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":11},"CIBR  261016P00108000",6.3,4.3,-1.5,0.2803,-0.690127,0.061522,-0.072903,0.072143,-0.029084,{"strike":771,"call":772,"put":782,"callItm":73,"putItm":11,"isAtm":73},110,{"contract_symbol":773,"symbol":773,"bid":291,"ask":774,"last":775,"change":250,"changePercent":9,"volume":409,"openInterest":561,"open_interest":561,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":73},"CIBR  261016C00110000",1.2,0.88,0.2882,0.209577,0.048837,-0.061164,0.058875,0.008095,{"contract_symbol":783,"symbol":783,"bid":784,"ask":785,"last":549,"change":786,"changePercent":9,"volume":384,"openInterest":548,"open_interest":548,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":11},"CIBR  261016P00110000",4.4,6.4,-4.35,0.2844,-0.79376,0.049029,-0.059781,0.05832,-0.033802,{"strike":794,"call":795,"put":806,"callItm":73,"putItm":11,"isAtm":73},115,{"contract_symbol":796,"symbol":796,"bid":217,"ask":797,"last":121,"change":798,"changePercent":9,"volume":538,"openInterest":799,"open_interest":799,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":73},"CIBR  261016C00115000",0.6,-0.05,539,0.2843,0.052382,0.018408,-0.022432,0.02189,0.00204,{"contract_symbol":807,"symbol":807,"bid":808,"ask":809,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":810,"implied_volatility":810,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":11},"CIBR  261016P00115000",9.1,10.9,0.2016,-0.989471,0.006761,-0.004144,0.005702,-0.043257,"2026-10-03T10:40:59.773453+00:00"]