[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBTA":3,"homepage-market-summary":31,"stock-options-IBTA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IBTA","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},"Ibotta, Inc.","NYSE",null,"SERVICES-ADVERTISING","Ibotta Inc operates a digital promotions platform, the Ibotta Performance Network (IPN), which connects consumer packaged goods (CPG) brands with consumers through a network of publishers. It sources digital offers from clients and distributes them via its technology platform, earning revenue when promotions result in consumer transactions. The platform supports offers across grocery and general merchandise categories, including toys, clothing, beauty, electronics, pet, and home products. The majority of its revenues is derived from the fees charged to clients when consumers redeem offers on the IPN by purchasing promoted products.","800","Denver, CO",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},41.35,41.79,42.3499,40.895,41.61,-0.26,-0.62,144338.283824,5063,41.4197,43.43,19.1,286438.89337323105,91.5,617,{"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":203,"updated_at":390,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},2,1266,1,[186,187,191,195,199],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",46,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",74,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",102,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",165,"270319",[204,221,239,258,276,299,324,348,370],{"strike":205,"call":206,"put":217,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":40},"IBTA  261016C00020000",20.5,22.8,0,0.9893,0.999992,0.000005,-0.000012,0.000003,0.006027,{"contract_symbol":218,"symbol":218,"bid":210,"ask":219,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":220,"implied_volatility":220,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"IBTA  261016P00020000",0.95,0.7788,{"strike":222,"call":223,"put":232,"callItm":40,"putItm":14,"isAtm":14},22.5,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":40},"IBTA  261016C00022500",17.9,20.6,0.999858,0.000078,-0.000178,0.00004,0.006779,{"contract_symbol":233,"symbol":233,"bid":210,"ask":234,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":220,"implied_volatility":220,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":210,"in_the_money":14},"IBTA  261016P00022500",1.75,-0.000002,0.000002,-0.000003,0.000001,{"strike":240,"call":241,"put":250,"callItm":40,"putItm":14,"isAtm":14},25,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":40},"IBTA  261016C00025000",15.4,18.2,0.998719,0.000595,-0.001363,0.000303,0.007517,{"contract_symbol":251,"symbol":251,"bid":210,"ask":252,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":220,"implied_volatility":220,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":14},"IBTA  261016P00025000",0.05,-0.000076,0.000054,-0.000077,0.000022,-0.000001,{"strike":259,"call":260,"put":269,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":40},"IBTA  261016C00030000",10.4,12.5,0.974662,0.008323,-0.019067,0.004243,0.008703,{"contract_symbol":270,"symbol":270,"bid":210,"ask":252,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":220,"implied_volatility":220,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":14},"IBTA  261016P00030000",-0.007326,0.003629,-0.005152,0.001456,-0.000096,{"strike":277,"call":278,"put":290,"callItm":40,"putItm":14,"isAtm":14},35,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":210,"changePercent":9,"volume":210,"openInterest":283,"open_interest":283,"iv":284,"implied_volatility":284,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":40},"IBTA  261016C00035000",5.4,7.5,6.83,10,0.6645,0.933581,0.027031,-0.027937,0.009255,0.009676,{"contract_symbol":291,"symbol":291,"bid":210,"ask":292,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":293,"implied_volatility":293,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":14},"IBTA  261016P00035000",0.85,0.7309,-0.08418,0.029445,-0.036816,0.011089,-0.001113,{"strike":300,"call":301,"put":312,"callItm":40,"putItm":14,"isAtm":40},40,{"contract_symbol":302,"symbol":302,"bid":219,"ask":303,"last":304,"change":210,"changePercent":9,"volume":210,"openInterest":305,"open_interest":305,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":40},"IBTA  261016C00040000",3.9,1.4,5,0.5932,0.645734,0.087369,-0.071956,0.026705,0.007314,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":122,"change":316,"changePercent":9,"volume":184,"openInterest":317,"open_interest":317,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"IBTA  261016P00040000",0.3,1.65,-0.97,1191,0.4224,-0.312302,0.116728,-0.048747,0.025406,-0.004083,{"strike":325,"call":326,"put":338,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":210,"changePercent":9,"volume":210,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"IBTA  261016C00045000",0.1,2.2,0.6,47,0.8631,0.312199,0.057116,-0.099597,0.025402,0.003543,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":40},"IBTA  261016P00045000",2.9,5.1,0.1286,-0.999921,0.000343,-0.000013,0.000023,-0.01356,{"strike":349,"call":350,"put":360,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":351,"symbol":351,"bid":210,"ask":352,"last":117,"change":210,"changePercent":9,"volume":210,"openInterest":353,"open_interest":353,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"IBTA  261016C00050000",0.75,12,0.7488,0.081322,0.028002,-0.036752,0.010805,0.000956,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":40},"IBTA  261016P00050000",7.3,9.6,0.259,-0.999987,0.000031,-0.000005,0.000004,-0.015068,{"strike":371,"call":372,"put":383,"callItm":14,"putItm":40,"isAtm":14},55,{"contract_symbol":373,"symbol":373,"bid":210,"ask":374,"last":375,"change":376,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":14},"IBTA  261016C00055000",0.5,0.08,-0.5,0.9386,0.047538,0.014702,-0.030317,0.007111,0.000555,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":387,"implied_volatility":387,"delta":388,"gamma":210,"theta":210,"vega":210,"rho":389,"in_the_money":40},"IBTA  261016P00055000",12.3,14.6,0.3168,-1,-0.016575,"2026-10-06T01:37:13.192326+00:00"]