[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICLR":3,"homepage-market-summary":30,"stock-options-ICLR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ICLR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Icon Plc","Nasdaq",null,"Common Stock","Icon is a global contract research organization that provides outsourced clinical development services to pharmaceutical and biotechnology firms. Icon supports clients across late-stage clinical trials through the regulatory approval process and postmarket studies. Icon's services include clinical trial management, patient recruitment, data analytics, laboratory services, and regulatory consulting. With more than 40,000 employees operating in over 50 countries, the company partners with life sciences firms to run clinical trials and bring new drugs to market.","40,100",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},168.33,161.07,168.76,160.985,162.05,6.28,3.88,932541.403681,16011,166.0175,203.91,66.57,1186246.5168376693,74.1,7140,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":214,"updated_at":901,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},16,2381,1,[185,186,190,194,198,202,206,210],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",46,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",74,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",102,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",193,"270416",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-05-21",228,"270521",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-08-20",319,"270820",{"date":211,"label":211,"type":176,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-11-19",410,"271119",[215,228,238,250,259,269,280,293,304,315,329,342,359,373,389,407,425,444,465,485,505,526,552,574,597,623,647,671,694,716,740,761,782,806,826,846,865,883],{"strike":216,"call":217,"put":224,"callItm":39,"putItm":13,"isAtm":13},45,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":183,"gamma":221,"theta":221,"vega":221,"rho":223,"in_the_money":39},"ICLR  261016C00045000",121.5,125.2,0,0.4002,0.013561,{"contract_symbol":225,"symbol":225,"bid":221,"ask":226,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":227,"implied_volatility":227,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":13},"ICLR  261016P00045000",2.15,0.7913,{"strike":229,"call":230,"put":236,"callItm":39,"putItm":13,"isAtm":13},50,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":234,"implied_volatility":234,"delta":183,"gamma":221,"theta":221,"vega":221,"rho":235,"in_the_money":39},"ICLR  261016C00050000",116.6,120.3,0.4001,0.015068,{"contract_symbol":237,"symbol":237,"bid":221,"ask":226,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":227,"implied_volatility":227,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":13},"ICLR  261016P00050000",{"strike":239,"call":240,"put":245,"callItm":39,"putItm":13,"isAtm":13},55,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":183,"gamma":221,"theta":221,"vega":221,"rho":244,"in_the_money":39},"ICLR  261016C00055000",111.6,115.2,0.016575,{"contract_symbol":246,"symbol":246,"bid":221,"ask":226,"last":247,"change":221,"changePercent":9,"volume":221,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":13},"ICLR  261016P00055000",1.55,2,0.7918,{"strike":251,"call":252,"put":257,"callItm":39,"putItm":13,"isAtm":13},60,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":234,"implied_volatility":234,"delta":183,"gamma":221,"theta":221,"vega":221,"rho":256,"in_the_money":39},"ICLR  261016C00060000",106.6,110.3,0.018082,{"contract_symbol":258,"symbol":258,"bid":221,"ask":226,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":227,"implied_volatility":227,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":13},"ICLR  261016P00060000",{"strike":260,"call":261,"put":266,"callItm":39,"putItm":13,"isAtm":13},65,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":234,"implied_volatility":234,"delta":183,"gamma":221,"theta":221,"vega":221,"rho":265,"in_the_money":39},"ICLR  261016C00065000",101.6,105.4,0.019589,{"contract_symbol":267,"symbol":267,"bid":221,"ask":226,"last":268,"change":221,"changePercent":9,"volume":221,"openInterest":177,"open_interest":177,"iv":227,"implied_volatility":227,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":13},"ICLR  261016P00065000",1.08,{"strike":270,"call":271,"put":276,"callItm":39,"putItm":13,"isAtm":13},70,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":183,"gamma":221,"theta":221,"vega":221,"rho":275,"in_the_money":39},"ICLR  261016C00070000",96.6,100.4,0.021096,{"contract_symbol":277,"symbol":277,"bid":221,"ask":226,"last":278,"change":221,"changePercent":9,"volume":221,"openInterest":279,"open_interest":279,"iv":227,"implied_volatility":227,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":13},"ICLR  261016P00070000",1.75,9,{"strike":281,"call":282,"put":289,"callItm":39,"putItm":13,"isAtm":13},75,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":221,"changePercent":9,"volume":221,"openInterest":287,"open_interest":287,"iv":234,"implied_volatility":234,"delta":183,"gamma":221,"theta":221,"vega":221,"rho":288,"in_the_money":39},"ICLR  261016C00075000",91.6,95.3,96.23,6,0.022602,{"contract_symbol":290,"symbol":290,"bid":221,"ask":226,"last":291,"change":221,"changePercent":9,"volume":221,"openInterest":292,"open_interest":292,"iv":227,"implied_volatility":227,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":13},"ICLR  261016P00075000",1.09,7,{"strike":294,"call":295,"put":300,"callItm":39,"putItm":13,"isAtm":13},80,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":183,"gamma":221,"theta":221,"vega":221,"rho":299,"in_the_money":39},"ICLR  261016C00080000",86.6,90.3,0.024109,{"contract_symbol":301,"symbol":301,"bid":221,"ask":226,"last":302,"change":221,"changePercent":9,"volume":221,"openInterest":303,"open_interest":303,"iv":249,"implied_volatility":249,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":13},"ICLR  261016P00080000",3,12,{"strike":305,"call":306,"put":311,"callItm":39,"putItm":13,"isAtm":13},85,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":234,"implied_volatility":234,"delta":183,"gamma":221,"theta":221,"vega":221,"rho":310,"in_the_money":39},"ICLR  261016C00085000",81.6,85.4,0.025616,{"contract_symbol":312,"symbol":312,"bid":221,"ask":226,"last":313,"change":221,"changePercent":9,"volume":221,"openInterest":248,"open_interest":248,"iv":227,"implied_volatility":227,"delta":221,"gamma":221,"theta":314,"vega":221,"rho":221,"in_the_money":13},"ICLR  261016P00085000",4.8,-0.000001,{"strike":316,"call":317,"put":323,"callItm":39,"putItm":13,"isAtm":13},90,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":221,"changePercent":9,"volume":221,"openInterest":216,"open_interest":216,"iv":234,"implied_volatility":234,"delta":183,"gamma":221,"theta":221,"vega":221,"rho":322,"in_the_money":39},"ICLR  261016C00090000",76.6,80.4,25.1,0.027123,{"contract_symbol":324,"symbol":324,"bid":221,"ask":325,"last":60,"change":221,"changePercent":9,"volume":221,"openInterest":279,"open_interest":279,"iv":227,"implied_volatility":227,"delta":326,"gamma":221,"theta":327,"vega":328,"rho":221,"in_the_money":13},"ICLR  261016P00090000",0.15,-0.000002,-0.000009,0.000003,{"strike":330,"call":331,"put":336,"callItm":39,"putItm":13,"isAtm":13},95,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":234,"implied_volatility":234,"delta":183,"gamma":221,"theta":221,"vega":221,"rho":335,"in_the_money":39},"ICLR  261016C00095000",71.7,75.6,0.02863,{"contract_symbol":337,"symbol":337,"bid":221,"ask":226,"last":303,"change":221,"changePercent":9,"volume":221,"openInterest":302,"open_interest":302,"iv":227,"implied_volatility":227,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":314,"in_the_money":13},"ICLR  261016P00095000",-0.000012,0.000002,-0.000054,0.000015,{"strike":343,"call":344,"put":350,"callItm":39,"putItm":13,"isAtm":13},100,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":221,"changePercent":9,"volume":221,"openInterest":248,"open_interest":248,"iv":234,"implied_volatility":234,"delta":183,"gamma":221,"theta":221,"vega":221,"rho":349,"in_the_money":39},"ICLR  261016C00100000",66.7,70.3,70.84,0.030136,{"contract_symbol":351,"symbol":351,"bid":221,"ask":226,"last":352,"change":221,"changePercent":9,"volume":221,"openInterest":353,"open_interest":353,"iv":227,"implied_volatility":227,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":13},"ICLR  261016P00100000",2.7,35,-0.000057,0.00001,-0.000244,0.000068,-0.000003,{"strike":360,"call":361,"put":367,"callItm":39,"putItm":13,"isAtm":13},105,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":221,"changePercent":9,"volume":221,"openInterest":183,"open_interest":183,"iv":234,"implied_volatility":234,"delta":183,"gamma":221,"theta":221,"vega":221,"rho":366,"in_the_money":39},"ICLR  261016C00105000",61.8,65.4,24.64,0.031643,{"contract_symbol":368,"symbol":368,"bid":221,"ask":226,"last":302,"change":221,"changePercent":9,"volume":221,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":338,"in_the_money":13},"ICLR  261016P00105000",-0.000231,0.000037,-0.00091,0.000253,{"strike":374,"call":375,"put":381,"callItm":39,"putItm":13,"isAtm":13},110,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":221,"changePercent":9,"volume":221,"openInterest":177,"open_interest":177,"iv":234,"implied_volatility":234,"delta":183,"gamma":221,"theta":221,"vega":221,"rho":380,"in_the_money":39},"ICLR  261016C00110000",56.8,60.5,60.45,0.03315,{"contract_symbol":382,"symbol":382,"bid":221,"ask":226,"last":383,"change":221,"changePercent":9,"volume":221,"openInterest":183,"open_interest":183,"iv":227,"implied_volatility":227,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":13},"ICLR  261016P00110000",5.5,-0.000774,0.000115,-0.002794,0.000777,-0.000041,{"strike":390,"call":391,"put":398,"callItm":39,"putItm":13,"isAtm":13},115,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":221,"changePercent":9,"volume":221,"openInterest":396,"open_interest":396,"iv":222,"implied_volatility":222,"delta":183,"gamma":221,"theta":221,"vega":221,"rho":397,"in_the_money":39},"ICLR  261016C00115000",51.7,55.3,47.7,14,0.034657,{"contract_symbol":399,"symbol":399,"bid":221,"ask":226,"last":400,"change":221,"changePercent":9,"volume":221,"openInterest":401,"open_interest":401,"iv":249,"implied_volatility":249,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":13},"ICLR  261016P00115000",0.75,4,-0.002253,0.000305,-0.007425,0.002064,-0.000119,{"strike":408,"call":409,"put":417,"callItm":39,"putItm":13,"isAtm":13},120,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":221,"changePercent":9,"volume":221,"openInterest":414,"open_interest":414,"iv":234,"implied_volatility":234,"delta":183,"gamma":221,"theta":314,"vega":415,"rho":416,"in_the_money":39},"ICLR  261016C00120000",46.7,50.3,24.18,5,0.000001,0.036164,{"contract_symbol":418,"symbol":418,"bid":221,"ask":226,"last":419,"change":221,"changePercent":9,"volume":221,"openInterest":396,"open_interest":396,"iv":227,"implied_volatility":227,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":13},"ICLR  261016P00120000",2.45,-0.005667,0.000699,-0.016977,0.004723,-0.000301,{"strike":426,"call":427,"put":436,"callItm":39,"putItm":13,"isAtm":13},125,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":221,"changePercent":9,"volume":221,"openInterest":432,"open_interest":432,"iv":222,"implied_volatility":222,"delta":433,"gamma":328,"theta":434,"vega":355,"rho":435,"in_the_money":39},"ICLR  261016C00125000",41.7,45.4,30,8,0.999992,-0.000019,0.03767,{"contract_symbol":437,"symbol":437,"bid":221,"ask":226,"last":352,"change":221,"changePercent":9,"volume":221,"openInterest":438,"open_interest":438,"iv":227,"implied_volatility":227,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":13},"ICLR  261016P00125000",23,-0.012705,0.001419,-0.034473,0.00959,-0.000677,{"strike":445,"call":446,"put":456,"callItm":39,"putItm":13,"isAtm":13},130,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":221,"changePercent":9,"volume":221,"openInterest":414,"open_interest":414,"iv":234,"implied_volatility":234,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":39},"ICLR  261016C00130000",36.7,40.5,24.7,0.999913,0.00003,-0.000184,0.000101,0.039173,{"contract_symbol":457,"symbol":457,"bid":221,"ask":226,"last":458,"change":221,"changePercent":9,"volume":221,"openInterest":459,"open_interest":459,"iv":249,"implied_volatility":249,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":13},"ICLR  261016P00130000",1.91,25,-0.02568,0.002583,-0.062827,0.017467,-0.001374,{"strike":466,"call":467,"put":476,"callItm":39,"putItm":13,"isAtm":13},135,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":448,"change":221,"changePercent":9,"volume":221,"openInterest":287,"open_interest":287,"iv":234,"implied_volatility":234,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":39},"ICLR  261016C00135000",31.8,35.6,0.99934,0.000197,-0.001221,0.000672,0.04065,{"contract_symbol":477,"symbol":477,"bid":221,"ask":478,"last":419,"change":221,"changePercent":9,"volume":221,"openInterest":479,"open_interest":479,"iv":227,"implied_volatility":227,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":13},"ICLR  261016P00135000",2.2,29,-0.046979,0.004243,-0.10307,0.028673,-0.002526,{"strike":486,"call":487,"put":497,"callItm":39,"putItm":13,"isAtm":13},140,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":221,"changePercent":9,"volume":221,"openInterest":432,"open_interest":432,"iv":222,"implied_volatility":222,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":39},"ICLR  261016C00140000",26.8,30.6,26,0.996401,0.000922,-0.005724,0.003149,0.042005,{"contract_symbol":498,"symbol":498,"bid":221,"ask":499,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":249,"implied_volatility":249,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":13},"ICLR  261016P00140000",2.4,-0.079366,0.006386,-0.155324,0.043182,-0.004291,{"strike":506,"call":507,"put":517,"callItm":39,"putItm":13,"isAtm":13},145,{"contract_symbol":508,"symbol":508,"bid":509,"ask":450,"last":510,"change":221,"changePercent":9,"volume":221,"openInterest":414,"open_interest":414,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":39},"ICLR  261016C00145000",22,21.7,0.4182,0.981755,0.003665,-0.024858,0.013086,0.042747,{"contract_symbol":518,"symbol":518,"bid":221,"ask":419,"last":519,"change":221,"changePercent":9,"volume":221,"openInterest":396,"open_interest":396,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":13},"ICLR  261016P00145000",1.43,0.6855,-0.094553,0.008409,-0.15326,0.049219,-0.005077,{"strike":527,"call":528,"put":541,"callItm":39,"putItm":13,"isAtm":13},150,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":533,"changePercent":9,"volume":183,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":39},"ICLR  261016C00150000",17.8,20.1,18.66,4.66,17,0.4307,0.942884,0.009106,-0.065516,0.033489,0.042212,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":162,"change":545,"changePercent":9,"volume":292,"openInterest":509,"open_interest":509,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":13},"ICLR  261016P00150000",0.05,1.65,-0.12,0.5987,-0.122774,0.011619,-0.161553,0.059402,-0.006563,{"strike":553,"call":554,"put":564,"callItm":39,"putItm":13,"isAtm":13},155,{"contract_symbol":555,"symbol":555,"bid":556,"ask":181,"last":557,"change":221,"changePercent":9,"volume":221,"openInterest":183,"open_interest":183,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":39},"ICLR  261016C00155000",13,24.14,0.4541,0.861231,0.016671,-0.133374,0.064651,0.03938,{"contract_symbol":565,"symbol":565,"bid":325,"ask":566,"last":567,"change":221,"changePercent":9,"volume":221,"openInterest":432,"open_interest":432,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":13},"ICLR  261016P00155000",3.4,2.38,0.5563,-0.183362,0.016331,-0.19601,0.077571,-0.009814,{"strike":575,"call":576,"put":586,"callItm":39,"putItm":13,"isAtm":13},160,{"contract_symbol":577,"symbol":577,"bid":578,"ask":303,"last":579,"change":221,"changePercent":9,"volume":221,"openInterest":396,"open_interest":396,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":39},"ICLR  261016C00160000",9.3,7.76,0.4459,0.756258,0.024058,-0.185566,0.091609,0.035265,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":352,"change":221,"changePercent":9,"volume":221,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":13},"ICLR  261016P00160000",0.95,4.4,15,0.4908,-0.261652,0.02269,-0.212015,0.095095,-0.013989,{"strike":598,"call":599,"put":610,"callItm":39,"putItm":13,"isAtm":13},165,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":414,"change":221,"changePercent":9,"volume":221,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":39},"ICLR  261016C00165000",5.6,8.4,39,0.4349,0.618826,0.029988,-0.220015,0.111368,0.029325,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":614,"change":615,"changePercent":9,"volume":183,"openInterest":616,"open_interest":616,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":13},"ICLR  261016P00165000",3.2,5.7,4.46,-3.31,599,0.5304,-0.396265,0.024862,-0.271349,0.112615,-0.021488,{"strike":624,"call":625,"put":637,"callItm":13,"putItm":39,"isAtm":39},170,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":629,"change":630,"changePercent":9,"volume":287,"openInterest":260,"open_interest":260,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":13},"ICLR  261016C00170000",3.3,6.5,3.35,-3.35,0.4742,0.468607,0.028703,-0.250324,0.116217,0.022338,{"contract_symbol":638,"symbol":638,"bid":601,"ask":639,"last":640,"change":221,"changePercent":9,"volume":221,"openInterest":509,"open_interest":509,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":39},"ICLR  261016P00170000",8.3,7.4,0.5303,-0.524407,0.025698,-0.280278,0.11636,-0.028736,{"strike":648,"call":649,"put":661,"callItm":13,"putItm":39,"isAtm":13},175,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":221,"changePercent":9,"volume":221,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":13},"ICLR  261016C00175000",1.6,4.6,6.95,516,0.4875,0.338408,0.025672,-0.236703,0.106879,0.016245,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":39},"ICLR  261016P00175000",8.5,11.5,0.5313,-0.646229,0.023947,-0.26226,0.108657,-0.035857,{"strike":672,"call":673,"put":684,"callItm":13,"putItm":39,"isAtm":13},180,{"contract_symbol":674,"symbol":674,"bid":221,"ask":675,"last":676,"change":221,"changePercent":9,"volume":221,"openInterest":677,"open_interest":677,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":13},"ICLR  261016C00180000",3.7,1.39,89,0.5362,0.250315,0.020293,-0.226351,0.092922,0.012024,{"contract_symbol":685,"symbol":685,"bid":686,"ask":590,"last":687,"change":221,"changePercent":9,"volume":221,"openInterest":183,"open_interest":183,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":39},"ICLR  261016P00180000",11.6,21.71,0.5267,-0.754101,0.020467,-0.220201,0.092044,-0.042419,{"strike":695,"call":696,"put":707,"callItm":13,"putItm":39,"isAtm":13},185,{"contract_symbol":697,"symbol":697,"bid":221,"ask":698,"last":699,"change":221,"changePercent":9,"volume":221,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":13},"ICLR  261016C00185000",3.1,3.55,33,0.5624,0.17921,0.015922,-0.195349,0.076467,0.008631,{"contract_symbol":708,"symbol":708,"bid":181,"ask":709,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":39},"ICLR  261016P00185000",19.4,0.5244,-0.839367,0.01592,-0.16979,0.071284,-0.047979,{"strike":717,"call":718,"put":730,"callItm":13,"putItm":39,"isAtm":13},190,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":722,"change":221,"changePercent":9,"volume":221,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":13},"ICLR  261016C00190000",0.3,1.5,0.4,20,0.5471,0.109803,0.011747,-0.136378,0.054877,0.005325,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":39},"ICLR  261016P00190000",20.3,23.9,0.5401,-0.89336,0.01165,-0.13184,0.053734,-0.052084,{"strike":741,"call":742,"put":752,"callItm":13,"putItm":39,"isAtm":13},195,{"contract_symbol":743,"symbol":743,"bid":221,"ask":744,"last":745,"change":221,"changePercent":9,"volume":221,"openInterest":401,"open_interest":401,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":13},"ICLR  261016C00195000",2.3,2.05,0.4826,0.043298,0.006516,-0.058862,0.026851,0.002124,{"contract_symbol":753,"symbol":753,"bid":459,"ask":754,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":39},"ICLR  261016P00195000",28.7,0.5872,-0.918013,0.008826,-0.118044,0.044255,-0.054792,{"strike":762,"call":763,"put":772,"callItm":13,"putItm":39,"isAtm":13},200,{"contract_symbol":764,"symbol":764,"bid":765,"ask":400,"last":765,"change":221,"changePercent":9,"volume":221,"openInterest":534,"open_interest":534,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":13},"ICLR  261016C00200000",0.1,0.4902,0.02366,0.003896,-0.036307,0.016306,0.001163,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":489,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":39},"ICLR  261016P00200000",29.8,33.4,0.6443,-0.931278,0.007031,-0.113212,0.038683,-0.056951,{"strike":783,"call":784,"put":796,"callItm":13,"putItm":39,"isAtm":13},210,{"contract_symbol":785,"symbol":785,"bid":543,"ask":786,"last":787,"change":788,"changePercent":9,"volume":183,"openInterest":789,"open_interest":789,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":13},"ICLR  261016C00210000",1.35,0.07,-0.28,569,0.5609,0.013113,0.002058,-0.025112,0.009856,0.000643,{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":39},"ICLR  261016P00210000",40.4,43.5,0.7368,-0.95208,0.00463,-0.097498,0.029132,-0.060979,{"strike":807,"call":808,"put":816,"callItm":13,"putItm":39,"isAtm":13},220,{"contract_symbol":809,"symbol":809,"bid":221,"ask":226,"last":765,"change":221,"changePercent":9,"volume":221,"openInterest":303,"open_interest":303,"iv":810,"implied_volatility":810,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":13},"ICLR  261016C00220000",0.5982,0.005767,0.000939,-0.013035,0.004797,0.000283,{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":39},"ICLR  261016P00220000",50.5,53.5,0.7983,-0.968722,0.003019,-0.074638,0.020582,-0.064795,{"strike":827,"call":828,"put":836,"callItm":13,"putItm":39,"isAtm":13},230,{"contract_symbol":829,"symbol":829,"bid":221,"ask":226,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":13},"ICLR  261016C00230000",0.6648,0.004059,0.000618,-0.010592,0.003508,0.000199,{"contract_symbol":837,"symbol":837,"bid":838,"ask":839,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":39},"ICLR  261016P00230000",59.9,63.5,0.8149,-0.983657,0.001712,-0.044091,0.011911,-0.068525,{"strike":847,"call":848,"put":855,"callItm":13,"putItm":39,"isAtm":13},240,{"contract_symbol":849,"symbol":849,"bid":221,"ask":226,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":830,"implied_volatility":830,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":13},"ICLR  261016C00240000",0.001281,0.000217,-0.003728,0.001235,0.000063,{"contract_symbol":856,"symbol":856,"bid":857,"ask":858,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":859,"implied_volatility":859,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":39},"ICLR  261016P00240000",69.9,73.5,0.8148,-0.992595,0.00086,-0.022148,0.005984,-0.071969,{"strike":866,"call":867,"put":874,"callItm":13,"putItm":39,"isAtm":13},250,{"contract_symbol":868,"symbol":868,"bid":221,"ask":226,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":830,"implied_volatility":830,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":13},"ICLR  261016C00250000",0.000376,0.00007,-0.001205,0.000399,0.000019,{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":859,"implied_volatility":859,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":39},"ICLR  261016P00250000",79.8,83.5,-0.996791,0.000408,-0.010515,0.002841,-0.075185,{"strike":884,"call":885,"put":892,"callItm":13,"putItm":39,"isAtm":13},260,{"contract_symbol":886,"symbol":886,"bid":221,"ask":765,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":830,"implied_volatility":830,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":13},"ICLR  261016C00260000",0.000104,0.000021,-0.000362,0.00012,0.000005,{"contract_symbol":893,"symbol":893,"bid":894,"ask":895,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":840,"implied_volatility":840,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":39},"ICLR  261016P00260000",89.8,93.5,-0.998662,0.000185,-0.004756,0.001285,-0.07829,"2026-10-06T01:38:34.583237+00:00"]