[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBP":3,"homepage-market-summary":35,"stock-options-IBP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IBP","2026-10-05",{"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},"INSTALLED BUILDING PRODUCTS, INC.","NYSE",null,"GENERAL BLDG CONTRACTORS - RESIDENTIAL BLDGS","Installed Building Products Inc is an insulation installer serving the residential new construction market and are also a diversified installer of complementary building products, including waterproofing, fire-stopping and fireproofing, garage doors, rain gutters, window blinds, shower doors, closet shelving, mirrors and other products throughout the United States. The company installs fiberglass insulation, spray foam insulation, and cellulose insulation. The company has three operating segments consisting of Installation, Manufacturing and Distribution operations. Majority of revenue is derived from Installation segment.","10,400","Columbus, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8163,1.56,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},191.11,192.15,194.92,188.81,193,-1.89,-0.98,476541.729675,15825,191.9556,349,186.64,382816.0431773227,2.8,3179,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":673,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,272,1.75,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",46,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",74,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",165,"270319",[204,225,243,262,280,299,322,346,368,390,415,439,462,485,506,525,543,560,576,591,603,616,626,635,645,655,664],{"strike":205,"call":206,"put":216,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":44},"IBP   261016C00150000",39.8,43.6,0.6079,0.99056,0.001257,-0.023218,0.008408,0.044641,{"contract_symbol":217,"symbol":217,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":14},"IBP   261016P00150000",4.2,0.5638,-0.005807,0.000883,-0.014034,0.00548,-0.000345,{"strike":226,"call":227,"put":236,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":44},"IBP   261016C00155000",34.7,38.7,0.979185,0.002483,-0.045886,0.016616,0.045464,{"contract_symbol":237,"symbol":237,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":14},"IBP   261016P00155000",-0.014311,0.001944,-0.030902,0.012066,-0.000854,{"strike":244,"call":245,"put":254,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":44},"IBP   261016C00160000",29.8,33.7,0.95875,0.004381,-0.080946,0.029313,0.045737,{"contract_symbol":255,"symbol":255,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":14},"IBP   261016P00160000",4.9,-0.031142,0.003752,-0.05963,0.023283,-0.001864,{"strike":201,"call":263,"put":272,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":44},"IBP   261016C00165000",25.2,28.9,0.92574,0.006966,-0.12871,0.046609,0.045238,{"contract_symbol":273,"symbol":273,"bid":186,"ask":274,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":14},"IBP   261016P00165000",3.8,-0.060586,0.006417,-0.101989,0.039823,-0.003642,{"strike":281,"call":282,"put":291,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":44},"IBP   261016C00170000",20.7,24.2,0.877362,0.010071,-0.186092,0.067389,0.043783,{"contract_symbol":292,"symbol":292,"bid":186,"ask":293,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":14},"IBP   261016P00170000",4.1,-0.106592,0.009828,-0.156191,0.060986,-0.00644,{"strike":300,"call":301,"put":311,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":44},"IBP   261016C00175000",16.6,19.6,0.5405,0.837797,0.01369,-0.199971,0.081446,0.042913,{"contract_symbol":312,"symbol":312,"bid":186,"ask":313,"last":314,"change":186,"changePercent":9,"volume":186,"openInterest":315,"open_interest":315,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":14},"IBP   261016P00175000",4.4,1.53,9,0.4959,-0.143216,0.013738,-0.168923,0.074988,-0.008626,{"strike":323,"call":324,"put":334,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":44},"IBP   261016C00180000",11.9,15.4,0.4979,0.769163,0.018418,-0.228324,0.100944,0.040252,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":186,"changePercent":9,"volume":186,"openInterest":339,"open_interest":339,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":14},"IBP   261016P00180000",0.1,5,3.08,2,0.5032,-0.232908,0.018317,-0.231888,0.101448,-0.014128,{"strike":347,"call":348,"put":358,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":44},"IBP   261016C00185000",8.8,12,0.525,0.656183,0.021124,-0.291157,0.122077,0.034682,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":274,"change":186,"changePercent":9,"volume":186,"openInterest":57,"open_interest":57,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":14},"IBP   261016P00185000",1.6,5.2,0.4694,-0.330156,0.023258,-0.256246,0.120171,-0.020081,{"strike":369,"call":370,"put":380,"callItm":44,"putItm":14,"isAtm":44},190,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":44},"IBP   261016C00190000",5.9,9.5,0.5205,0.543655,0.022964,-0.311058,0.131561,0.02907,{"contract_symbol":381,"symbol":381,"bid":218,"ask":382,"last":383,"change":186,"changePercent":9,"volume":186,"openInterest":339,"open_interest":339,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"IBP   261016P00190000",7.1,5.31,0.4885,-0.455773,0.024462,-0.291917,0.131541,-0.028029,{"strike":391,"call":392,"put":403,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":186,"changePercent":9,"volume":186,"openInterest":339,"open_interest":339,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"IBP   261016C00195000",3.7,6.7,6.59,0.5062,0.426478,0.023349,-0.299179,0.130101,0.023056,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":186,"changePercent":9,"volume":186,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":44},"IBP   261016P00195000",7,10,8.6,47,0.4973,-0.575436,0.023746,-0.29364,0.129982,-0.035785,{"strike":416,"call":417,"put":428,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":406,"change":186,"changePercent":9,"volume":186,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"IBP   261016C00200000",0.95,5.5,22,0.4816,0.307837,0.022011,-0.255294,0.116686,0.01682,{"contract_symbol":429,"symbol":429,"bid":406,"ask":430,"last":431,"change":186,"changePercent":9,"volume":186,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":44},"IBP   261016P00200000",12.9,8.7,19,0.4667,-0.6987,0.022498,-0.245036,0.115577,-0.043777,{"strike":440,"call":441,"put":451,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":442,"symbol":442,"bid":186,"ask":313,"last":443,"change":186,"changePercent":9,"volume":186,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"IBP   261016C00210000",4.7,3,0.4878,0.142133,0.013895,-0.165305,0.074604,0.007844,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":186,"changePercent":9,"volume":186,"openInterest":444,"open_interest":444,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":44},"IBP   261016P00210000",17.7,20.9,24.4,0.3909,-0.912311,0.012282,-0.093828,0.052842,-0.05839,{"strike":463,"call":464,"put":475,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":465,"symbol":465,"bid":186,"ask":466,"last":467,"change":186,"changePercent":9,"volume":186,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"IBP   261016C00220000",4,6.8,52,0.6033,0.098192,0.008653,-0.157435,0.057452,0.005388,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":44},"IBP   261016P00220000",26.8,30.4,0.416,-0.972153,0.004634,-0.040094,0.021219,-0.06474,{"strike":486,"call":487,"put":497,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":488,"symbol":488,"bid":186,"ask":489,"last":490,"change":186,"changePercent":9,"volume":186,"openInterest":491,"open_interest":491,"iv":469,"implied_volatility":469,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"IBP   261016C00230000",3.9,2.1,17,0.043045,0.004569,-0.083142,0.030341,0.002377,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":479,"implied_volatility":479,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":44},"IBP   261016P00230000",36.7,40.4,-0.994281,0.001181,-0.010215,0.005406,-0.068992,{"strike":507,"call":508,"put":516,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":509,"symbol":509,"bid":186,"ask":394,"last":510,"change":186,"changePercent":9,"volume":186,"openInterest":444,"open_interest":444,"iv":469,"implied_volatility":469,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"IBP   261016C00240000",1.1,0.016886,0.002094,-0.038108,0.013907,0.000937,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":479,"implied_volatility":479,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":44},"IBP   261016P00240000",46.7,50.6,-0.999091,0.000224,-0.001934,0.001024,-0.072276,{"strike":526,"call":527,"put":534,"callItm":14,"putItm":44,"isAtm":14},250,{"contract_symbol":528,"symbol":528,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":469,"implied_volatility":469,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"IBP   261016C00250000",0.005992,0.000849,-0.01544,0.005635,0.000334,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":479,"implied_volatility":479,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":44},"IBP   261016P00250000",56.7,60.2,-0.999885,0.000033,-0.000283,0.00015,-0.075335,{"strike":544,"call":545,"put":551,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":546,"symbol":546,"bid":186,"ask":274,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":469,"implied_volatility":469,"delta":239,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":14},"IBP   261016C00260000",0.000309,-0.005617,0.00205,0.000109,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":479,"implied_volatility":479,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":44},"IBP   261016P00260000",66.7,70.4,-0.999988,0.000004,-0.000033,0.000017,-0.078354,{"strike":561,"call":562,"put":568,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":563,"symbol":563,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":469,"implied_volatility":469,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":539,"in_the_money":14},"IBP   261016C00270000",0.000582,0.000102,-0.00186,0.000679,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":479,"implied_volatility":479,"delta":572,"gamma":186,"theta":573,"vega":574,"rho":575,"in_the_money":44},"IBP   261016P00270000",76.7,80.3,-0.999999,-0.000003,0.000002,-0.081369,{"strike":577,"call":578,"put":585,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":579,"symbol":579,"bid":186,"ask":274,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":469,"implied_volatility":469,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":14},"IBP   261016C00280000",0.000162,0.000031,-0.000567,0.000207,0.000009,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":479,"implied_volatility":479,"delta":589,"gamma":186,"theta":186,"vega":186,"rho":590,"in_the_money":44},"IBP   261016P00280000",86.7,90.3,-1,-0.084382,{"strike":592,"call":593,"put":598,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":594,"symbol":594,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":469,"implied_volatility":469,"delta":595,"gamma":584,"theta":596,"vega":597,"rho":574,"in_the_money":14},"IBP   261016C00290000",0.000042,-0.000161,0.000059,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":479,"implied_volatility":479,"delta":589,"gamma":186,"theta":186,"vega":186,"rho":602,"in_the_money":44},"IBP   261016P00290000",96.7,100.4,-0.087396,{"strike":604,"call":605,"put":611,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":606,"symbol":606,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":469,"implied_volatility":469,"delta":607,"gamma":574,"theta":608,"vega":609,"rho":610,"in_the_money":14},"IBP   261016C00300000",0.000011,-0.000043,0.000016,0.000001,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":479,"implied_volatility":479,"delta":589,"gamma":186,"theta":186,"vega":186,"rho":615,"in_the_money":44},"IBP   261016P00300000",106.7,110.5,-0.090409,{"strike":617,"call":618,"put":621,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":619,"symbol":619,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":469,"implied_volatility":469,"delta":574,"gamma":610,"theta":620,"vega":556,"rho":186,"in_the_money":14},"IBP   261016C00310000",-0.000011,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":479,"implied_volatility":479,"delta":589,"gamma":186,"theta":186,"vega":186,"rho":625,"in_the_money":44},"IBP   261016P00310000",116.7,120.4,-0.093423,{"strike":627,"call":628,"put":630,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":629,"symbol":629,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":469,"implied_volatility":469,"delta":610,"gamma":186,"theta":573,"vega":610,"rho":186,"in_the_money":14},"IBP   261016C00320000",{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":479,"implied_volatility":479,"delta":589,"gamma":186,"theta":186,"vega":186,"rho":634,"in_the_money":44},"IBP   261016P00320000",126.7,130.5,-0.096437,{"strike":636,"call":637,"put":640,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":638,"symbol":638,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":469,"implied_volatility":469,"delta":186,"gamma":186,"theta":639,"vega":186,"rho":186,"in_the_money":14},"IBP   261016C00330000",-0.000001,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":479,"implied_volatility":479,"delta":589,"gamma":186,"theta":186,"vega":186,"rho":644,"in_the_money":44},"IBP   261016P00330000",136.7,140.6,-0.09945,{"strike":646,"call":647,"put":649,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":648,"symbol":648,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":469,"implied_volatility":469,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"IBP   261016C00340000",{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":479,"implied_volatility":479,"delta":589,"gamma":186,"theta":186,"vega":186,"rho":654,"in_the_money":44},"IBP   261016P00340000",146.7,150.6,142,-0.102464,{"strike":656,"call":657,"put":659,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":658,"symbol":658,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":469,"implied_volatility":469,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"IBP   261016C00350000",{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":479,"implied_volatility":479,"delta":589,"gamma":186,"theta":186,"vega":186,"rho":663,"in_the_money":44},"IBP   261016P00350000",156.7,160.4,-0.105478,{"strike":665,"call":666,"put":668,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":667,"symbol":667,"bid":186,"ask":256,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":469,"implied_volatility":469,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"IBP   261016C00360000",{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":479,"implied_volatility":479,"delta":589,"gamma":186,"theta":186,"vega":186,"rho":672,"in_the_money":44},"IBP   261016P00360000",166.7,170.5,-0.108491,"2026-10-06T01:37:06.413979+00:00"]