[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBRX":3,"homepage-market-summary":31,"stock-options-IBRX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IBRX","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},"ImmunityBio, Inc. Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","ImmunityBio Inc is a biotechnology company focused on developing and commercializing next-generation immunotherapies designed to activate the patient's immune system and provide durable protection against cancer and infectious diseases. Its approach harnesses both the adaptive and innate immune systems with the Cancer BioShield platform. The platform is built around the proprietary IL-15 superagonist ANKTIVA (nogapendekin alfa inbakicept) and is supported by a portfolio that includes adenovirus-vectored vaccines, NK-cell therapies, and additional immunomodulators. The company operates in the United States and Europe, with the majority of its revenue coming from the United States.","691","San Diego, 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},10.38,10.76,10.81,10.125,10.285,0.095,0.92,16736962.783043,82200,10.3484,12.43,1.95,18437893.461089157,80.4,2814,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":248,"updated_at":802,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",1.1,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},7347,13123,0.3,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",18,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",25,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",32,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",39,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",46,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-01-15",102,"270115",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-03-19",165,"270319",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-04-16",193,"270416",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-05-21",228,"270521",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-08-20",319,"270820",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-11-19",410,"271119",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-01-21",473,"280121",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-03-17",529,"280317",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2029-01-19",837,"290119",[249,268,281,293,307,318,333,350,364,380,399,421,448,475,501,526,551,572,593,616,637,657,674,692,709,724,740,756,775,789],{"strike":250,"call":251,"put":263,"callItm":40,"putItm":14,"isAtm":14},3,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":255,"change":256,"changePercent":9,"volume":257,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":262,"in_the_money":40},"IBRX  261009C00003000",6.7,8,7.3,0.04,76,127,0.6954,1,0,0.000315,{"contract_symbol":264,"symbol":264,"bid":261,"ask":265,"last":266,"change":261,"changePercent":9,"volume":261,"openInterest":260,"open_interest":260,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"IBRX  261009P00003000",0.05,0.03,1.4021,{"strike":269,"call":270,"put":279,"callItm":40,"putItm":14,"isAtm":14},3.5,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":275,"changePercent":9,"volume":276,"openInterest":277,"open_interest":277,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":278,"in_the_money":40},"IBRX  261009C00003500",6.3,7.6,6.85,0.15,72,80,0.000368,{"contract_symbol":280,"symbol":280,"bid":261,"ask":265,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"IBRX  261009P00003500",{"strike":178,"call":282,"put":291,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":287,"changePercent":9,"volume":288,"openInterest":289,"open_interest":289,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":290,"in_the_money":40},"IBRX  261009C00004000",5.7,7,6.25,0.26,45,9,0.00042,{"contract_symbol":292,"symbol":292,"bid":261,"ask":265,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"IBRX  261009P00004000",{"strike":294,"call":295,"put":304,"callItm":40,"putItm":14,"isAtm":14},4.5,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":300,"changePercent":9,"volume":301,"openInterest":302,"open_interest":302,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":303,"in_the_money":40},"IBRX  261009C00004500",5,6.6,5.8,0.24,33,2,0.000473,{"contract_symbol":305,"symbol":305,"bid":261,"ask":306,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"IBRX  261009P00004500",2.15,{"strike":297,"call":308,"put":315,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":122,"changePercent":9,"volume":313,"openInterest":178,"open_interest":178,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":314,"in_the_money":40},"IBRX  261009C00005000",4.7,6.1,5.3,34,0.000525,{"contract_symbol":316,"symbol":316,"bid":261,"ask":306,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":317,"implied_volatility":317,"delta":261,"gamma":261,"theta":261,"vega":261,"rho":261,"in_the_money":14},"IBRX  261009P00005000",1.4022,{"strike":319,"call":320,"put":328,"callItm":40,"putItm":14,"isAtm":14},5.5,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":325,"changePercent":9,"volume":326,"openInterest":302,"open_interest":302,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":327,"in_the_money":40},"IBRX  261009C00005500",4.2,5.6,4.85,0.95,37,0.000578,{"contract_symbol":329,"symbol":329,"bid":261,"ask":330,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":267,"implied_volatility":267,"delta":331,"gamma":332,"theta":331,"vega":261,"rho":261,"in_the_money":14},"IBRX  261009P00005500",2.1,-0.000003,0.00001,{"strike":334,"call":335,"put":342,"callItm":40,"putItm":14,"isAtm":14},6,{"contract_symbol":336,"symbol":336,"bid":337,"ask":297,"last":338,"change":339,"changePercent":9,"volume":340,"openInterest":334,"open_interest":334,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":341,"in_the_money":40},"IBRX  261009C00006000",3.7,4.3,1.59,15,0.00063,{"contract_symbol":343,"symbol":343,"bid":261,"ask":344,"last":265,"change":261,"changePercent":9,"volume":261,"openInterest":345,"open_interest":345,"iv":267,"implied_volatility":267,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":261,"in_the_money":14},"IBRX  261009P00006000",0.75,396,-0.000044,0.000123,-0.000036,0.000002,{"strike":351,"call":352,"put":357,"callItm":40,"putItm":14,"isAtm":14},6.5,{"contract_symbol":353,"symbol":353,"bid":354,"ask":294,"last":355,"change":302,"changePercent":9,"volume":190,"openInterest":260,"open_interest":260,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":356,"in_the_money":40},"IBRX  261009C00006500",3.3,3.75,0.000683,{"contract_symbol":358,"symbol":358,"bid":261,"ask":184,"last":265,"change":261,"changePercent":9,"volume":261,"openInterest":359,"open_interest":359,"iv":317,"implied_volatility":317,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":261,"in_the_money":14},"IBRX  261009P00006500",31,-0.000386,0.000933,-0.000273,0.000015,{"strike":285,"call":365,"put":371,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":265,"changePercent":9,"volume":334,"openInterest":285,"open_interest":285,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":261,"vega":261,"rho":370,"in_the_money":40},"IBRX  261009C00007000",2.8,4.1,3.35,0.000735,{"contract_symbol":372,"symbol":372,"bid":261,"ask":265,"last":265,"change":373,"changePercent":9,"volume":374,"openInterest":375,"open_interest":375,"iv":267,"implied_volatility":267,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":331,"in_the_money":14},"IBRX  261009P00007000",-0.05,10,1122,-0.002207,0.004625,-0.001354,0.000074,{"strike":381,"call":382,"put":390,"callItm":40,"putItm":14,"isAtm":14},7.5,{"contract_symbol":383,"symbol":383,"bid":330,"ask":384,"last":385,"change":386,"changePercent":9,"volume":334,"openInterest":198,"open_interest":198,"iv":259,"implied_volatility":259,"delta":387,"gamma":332,"theta":388,"vega":261,"rho":389,"in_the_money":40},"IBRX  261009C00007500",3.6,2.85,0.11,0.999998,-0.000001,0.000788,{"contract_symbol":391,"symbol":391,"bid":261,"ask":184,"last":392,"change":261,"changePercent":9,"volume":261,"openInterest":393,"open_interest":393,"iv":267,"implied_volatility":267,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":14},"IBRX  261009P00007500",0.06,181,-0.00897,0.016171,-0.004734,0.000259,-0.00001,{"strike":254,"call":400,"put":411,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":168,"changePercent":9,"volume":297,"openInterest":405,"open_interest":405,"iv":259,"implied_volatility":259,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":40},"IBRX  261009C00008000",2.05,2.55,2.35,497,0.999914,0.000461,-0.000033,0.000004,0.00084,{"contract_symbol":412,"symbol":412,"bid":261,"ask":265,"last":256,"change":413,"changePercent":9,"volume":414,"openInterest":415,"open_interest":415,"iv":267,"implied_volatility":267,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":14},"IBRX  261009P00008000",0.01,20,621,-0.027574,0.042325,-0.012392,0.000678,-0.000032,{"strike":422,"call":423,"put":437,"callItm":40,"putItm":14,"isAtm":40},8.5,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":428,"changePercent":9,"volume":429,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":40},"IBRX  261009C00008500",1.65,2.2,1.7,-0.01,90,209,0.5487,0.999877,0.000818,-0.000037,0.000005,0.000893,{"contract_symbol":438,"symbol":438,"bid":261,"ask":439,"last":440,"change":261,"changePercent":9,"volume":261,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":14},"IBRX  261009P00008500",0.1,0.08,110,1.2059,-0.04295,0.070819,-0.015337,0.000976,-0.00005,{"strike":289,"call":449,"put":463,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":454,"changePercent":9,"volume":455,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":40},"IBRX  261009C00009000",1.2,1.55,1.3,-0.04,408,728,0.7453,0.975509,0.072107,-0.005965,0.000614,0.000918,{"contract_symbol":464,"symbol":464,"bid":265,"ask":439,"last":465,"change":466,"changePercent":9,"volume":467,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"IBRX  261009P00009000",0.07,-0.08,199,523,1.2083,-0.105148,0.140932,-0.030641,0.001946,-0.000122,{"strike":476,"call":477,"put":490,"callItm":40,"putItm":14,"isAtm":40},9.5,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":451,"change":481,"changePercent":9,"volume":482,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":40},"IBRX  261009C00009500",0.5,1.35,0.25,415,1221,0.8658,0.863663,0.236195,-0.026367,0.002337,0.000841,{"contract_symbol":491,"symbol":491,"bid":275,"ask":168,"last":275,"change":492,"changePercent":9,"volume":493,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"IBRX  261009P00009500",-0.13,314,2193,1.2197,-0.209078,0.220474,-0.048849,0.003073,-0.000246,{"strike":374,"call":502,"put":515,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":503,"symbol":503,"bid":504,"ask":344,"last":505,"change":506,"changePercent":9,"volume":507,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":40},"IBRX  261009C00010000",0.55,0.61,-0.12,221,2024,0.904,0.691736,0.364225,-0.044324,0.003762,0.000691,{"contract_symbol":516,"symbol":516,"bid":481,"ask":517,"last":117,"change":492,"changePercent":9,"volume":518,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":14},"IBRX  261009P00010000",0.4,942,207,1.1981,-0.343005,0.287069,-0.06137,0.00393,-0.000409,{"strike":527,"call":528,"put":539,"callItm":14,"putItm":40,"isAtm":40},10.5,{"contract_symbol":529,"symbol":529,"bid":184,"ask":530,"last":517,"change":454,"changePercent":9,"volume":531,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"IBRX  261009C00010500",0.45,2745,1114,0.8916,0.489021,0.418464,-0.049538,0.004263,0.000499,{"contract_symbol":540,"symbol":540,"bid":530,"ask":541,"last":504,"change":542,"changePercent":9,"volume":543,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":40},"IBRX  261009P00010500",0.65,-0.23,107,12,1.1441,-0.499372,0.326226,-0.063587,0.004264,-0.000602,{"strike":190,"call":552,"put":562,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":553,"symbol":553,"bid":275,"ask":184,"last":481,"change":454,"changePercent":9,"volume":554,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":14},"IBRX  261009C00011000",799,574,1.1148,0.34141,0.307985,-0.056996,0.003923,0.000347,{"contract_symbol":563,"symbol":563,"bid":117,"ask":564,"last":564,"change":261,"changePercent":9,"volume":261,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":40},"IBRX  261009P00011000",1.15,60,0.8988,-0.702484,0.360517,-0.043376,0.003703,-0.000848,{"strike":573,"call":574,"put":583,"callItm":14,"putItm":40,"isAtm":40},11.5,{"contract_symbol":575,"symbol":575,"bid":439,"ask":168,"last":386,"change":466,"changePercent":9,"volume":576,"openInterest":393,"open_interest":393,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":14},"IBRX  261009C00011500",311,1.1998,0.231856,0.237827,-0.050985,0.00326,0.000237,{"contract_symbol":584,"symbol":584,"bid":344,"ask":585,"last":480,"change":586,"changePercent":9,"volume":302,"openInterest":297,"open_interest":297,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":40},"IBRX  261009P00011500",1.85,-0.25,0.8827,-0.84953,0.247648,-0.028733,0.002497,-0.00105,{"strike":544,"call":594,"put":605,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":595,"symbol":595,"bid":265,"ask":439,"last":465,"change":596,"changePercent":9,"volume":597,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":14},"IBRX  261009C00012000",-0.06,289,761,1.1784,0.135524,0.172823,-0.035741,0.002327,0.00014,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":585,"change":373,"changePercent":9,"volume":609,"openInterest":194,"open_interest":194,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":40},"IBRX  261009P00012000",1.4,2.3,30,1.0621,-0.891365,0.164152,-0.027575,0.001992,-0.001147,{"strike":617,"call":618,"put":627,"callItm":14,"putItm":40,"isAtm":40},12.5,{"contract_symbol":619,"symbol":619,"bid":261,"ask":275,"last":265,"change":620,"changePercent":9,"volume":359,"openInterest":414,"open_interest":414,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":14},"IBRX  261009C00012500",-0.09,1.2645,0.091385,0.121517,-0.028933,0.001756,0.000094,{"contract_symbol":628,"symbol":628,"bid":629,"ask":250,"last":630,"change":261,"changePercent":9,"volume":261,"openInterest":260,"open_interest":260,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":40},"IBRX  261009P00012500",1.75,2.94,1.1944,-0.921878,0.114369,-0.024297,0.001561,-0.001232,{"strike":638,"call":639,"put":648,"callItm":14,"putItm":40,"isAtm":14},13,{"contract_symbol":640,"symbol":640,"bid":261,"ask":439,"last":265,"change":373,"changePercent":9,"volume":641,"openInterest":288,"open_interest":288,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":14},"IBRX  261009C00013000",14,1.3976,0.071289,0.09115,-0.026514,0.001455,0.000073,{"contract_symbol":649,"symbol":649,"bid":425,"ask":269,"last":650,"change":261,"changePercent":9,"volume":261,"openInterest":260,"open_interest":260,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":40},"IBRX  261009P00013000",3.36,1.2772,-0.947092,0.079018,-0.019196,0.001153,-0.001311,{"strike":658,"call":659,"put":667,"callItm":14,"putItm":40,"isAtm":14},13.5,{"contract_symbol":660,"symbol":660,"bid":261,"ask":607,"last":265,"change":261,"changePercent":9,"volume":261,"openInterest":178,"open_interest":178,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":14},"IBRX  261009C00013500",1.3975,0.041836,0.059825,-0.0174,0.000955,0.000043,{"contract_symbol":668,"symbol":668,"bid":367,"ask":178,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":651,"implied_volatility":651,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":40},"IBRX  261009P00013500",-0.97165,0.047551,-0.011552,0.000694,-0.001388,{"strike":641,"call":675,"put":682,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":676,"symbol":676,"bid":261,"ask":306,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":661,"implied_volatility":661,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":14},"IBRX  261009C00014000",0.023646,0.037336,-0.010859,0.000596,0.000025,{"contract_symbol":683,"symbol":683,"bid":684,"ask":284,"last":685,"change":261,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":40},"IBRX  261009P00014000",2.9,5.95,1.2773,-0.985499,0.026944,-0.006546,0.000393,-0.001455,{"strike":693,"call":694,"put":701,"callItm":14,"putItm":40,"isAtm":14},14.5,{"contract_symbol":695,"symbol":695,"bid":261,"ask":480,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":661,"implied_volatility":661,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":14},"IBRX  261009C00014500",0.012917,0.022286,-0.006482,0.000356,0.000013,{"contract_symbol":702,"symbol":702,"bid":337,"ask":703,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":651,"implied_volatility":651,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":40},"IBRX  261009P00014500",4.9,-0.992888,0.014476,-0.003517,0.000211,-0.001515,{"strike":340,"call":710,"put":717,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":711,"symbol":711,"bid":261,"ask":306,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":661,"implied_volatility":661,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"IBRX  261009C00015000",0.006843,0.012787,-0.003719,0.000204,0.000007,{"contract_symbol":718,"symbol":718,"bid":322,"ask":299,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":651,"implied_volatility":651,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":40},"IBRX  261009P00015000",-0.996641,0.007419,-0.001802,0.000108,-0.001572,{"strike":725,"call":726,"put":732,"callItm":14,"putItm":40,"isAtm":14},15.5,{"contract_symbol":727,"symbol":727,"bid":261,"ask":564,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":661,"implied_volatility":661,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":409,"in_the_money":14},"IBRX  261009C00015500",0.003527,0.007083,-0.00206,0.000113,{"contract_symbol":733,"symbol":733,"bid":310,"ask":311,"last":734,"change":9,"changePercent":9,"volume":190,"openInterest":261,"open_interest":261,"iv":651,"implied_volatility":651,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":40},"IBRX  261009P00015500",5.01,-0.998467,0.003646,-0.000886,0.000053,-0.001626,{"strike":741,"call":742,"put":748,"callItm":14,"putItm":40,"isAtm":14},16,{"contract_symbol":743,"symbol":743,"bid":261,"ask":564,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":661,"implied_volatility":661,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":349,"in_the_money":14},"IBRX  261009C00016000",0.001773,0.003804,-0.001106,0.000061,{"contract_symbol":749,"symbol":749,"bid":750,"ask":351,"last":751,"change":9,"changePercent":9,"volume":609,"openInterest":261,"open_interest":261,"iv":651,"implied_volatility":651,"delta":752,"gamma":753,"theta":754,"vega":681,"rho":755,"in_the_money":40},"IBRX  261009P00016000",5.1,5.69,-0.999321,0.001726,-0.000419,-0.00168,{"strike":757,"call":758,"put":765,"callItm":14,"putItm":40,"isAtm":14},16.5,{"contract_symbol":759,"symbol":759,"bid":261,"ask":564,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":642,"implied_volatility":642,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":14},"IBRX  261009C00016500",0.000872,0.001987,-0.000578,0.000032,0.000001,{"contract_symbol":766,"symbol":766,"bid":319,"ask":767,"last":768,"change":9,"changePercent":9,"volume":769,"openInterest":261,"open_interest":261,"iv":651,"implied_volatility":651,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":40},"IBRX  261009P00016500",6.9,6.12,19,-0.999708,0.000791,-0.000192,0.000012,-0.001733,{"strike":776,"call":777,"put":782,"callItm":14,"putItm":40,"isAtm":14},17,{"contract_symbol":778,"symbol":778,"bid":261,"ask":306,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":642,"implied_volatility":642,"delta":290,"gamma":779,"theta":780,"vega":781,"rho":261,"in_the_money":14},"IBRX  261009C00017000",0.001012,-0.000294,0.000016,{"contract_symbol":783,"symbol":783,"bid":323,"ask":784,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":686,"implied_volatility":686,"delta":785,"gamma":786,"theta":787,"vega":435,"rho":788,"in_the_money":40},"IBRX  261009P00017000",7.8,-0.999877,0.000352,-0.000085,-0.001785,{"strike":194,"call":790,"put":795,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":791,"symbol":791,"bid":261,"ask":425,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":661,"implied_volatility":661,"delta":792,"gamma":793,"theta":794,"vega":409,"rho":261,"in_the_money":14},"IBRX  261009C00018000",0.000093,0.000247,-0.000072,{"contract_symbol":796,"symbol":796,"bid":285,"ask":797,"last":9,"change":9,"changePercent":9,"volume":261,"openInterest":261,"open_interest":261,"iv":651,"implied_volatility":651,"delta":798,"gamma":799,"theta":800,"vega":764,"rho":801,"in_the_money":40},"IBRX  261009P00018000",9.4,-0.99998,0.000064,-0.000016,-0.001891,"2026-10-06T01:37:10.980608+00:00"]