[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICUI":3,"homepage-market-summary":31,"stock-options-ICUI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ICUI","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},"ICU Medical Inc","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","ICU Medical is a California-based pure-play infusion therapy company that provides consumables, systems, and services for virtually every component of the IV continuum of care. ICU has become one of the largest players in its industry following its acquisition of Hospira Infusion Systems from Pfizer in 2017 and Smiths Medical from Smiths Group in 2022. It holds top-tier positions across its three reporting segments: consumables (50% of consolidated revenue), infusion systems (30%), and vital care (20%). The combined entity remains primarily US-focused, generating over 60% of its sales domestically.","13,000","San Clemente, 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},161.4,159.35,162.81,157.8,159.38,2.02,1.27,211448.833846,8741,161.4321,192.85,112.5,277818.6328673028,60.9,8688,{"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":184,"strikes":198,"updated_at":561,"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",0.3,{"total_volume":182,"total_open_interest":183,"put_call_ratio":54,"implied_volatility":180},0,172,[185,186,190,194],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",46,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-02-19",137,"270219",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-05-21",228,"270521",[199,220,239,260,279,298,320,343,364,386,405,426,446,466,484,497,507,516,525,534,543,552],{"strike":200,"call":201,"put":211,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":40},"ICUI  261016C00130000",29.5,33.5,0.3739,0.999619,0.000132,-0.000658,0.000387,0.039158,{"contract_symbol":212,"symbol":212,"bid":182,"ask":213,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":14},"ICUI  261016P00130000",2.25,0.3717,-0.000355,0.000124,-0.000613,0.000363,-0.000018,{"strike":221,"call":222,"put":231,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":40},"ICUI  261016C00135000",24.5,28.6,0.997319,0.000789,-0.003933,0.002316,0.040551,{"contract_symbol":232,"symbol":232,"bid":182,"ask":233,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":14},"ICUI  261016P00135000",2.35,-0.002552,0.000759,-0.00374,0.002215,-0.000127,{"strike":240,"call":241,"put":250,"callItm":40,"putItm":14,"isAtm":14},140,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":40},"ICUI  261016C00140000",19.6,23.7,0.98693,0.003211,-0.016003,0.009423,0.041541,{"contract_symbol":251,"symbol":251,"bid":182,"ask":252,"last":253,"change":182,"changePercent":9,"volume":182,"openInterest":254,"open_interest":254,"iv":214,"implied_volatility":214,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":14},"ICUI  261016P00140000",2.55,0.8,3,-0.012649,0.003139,-0.015466,0.00916,-0.000629,{"strike":261,"call":262,"put":271,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":40},"ICUI  261016C00145000",14.7,18.8,0.953854,0.009233,-0.046024,0.027101,0.041392,{"contract_symbol":272,"symbol":272,"bid":182,"ask":273,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"ICUI  261016P00145000",2.5,-0.045233,0.00914,-0.045026,0.026669,-0.00226,{"strike":280,"call":281,"put":290,"callItm":40,"putItm":14,"isAtm":14},150,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":40},"ICUI  261016C00150000",10,14,0.877196,0.019409,-0.096745,0.056967,0.039034,{"contract_symbol":291,"symbol":291,"bid":182,"ask":252,"last":292,"change":182,"changePercent":9,"volume":182,"openInterest":254,"open_interest":254,"iv":214,"implied_volatility":214,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":14},"ICUI  261016P00150000",0.9,-0.121499,0.019377,-0.09546,0.056541,-0.006103,{"strike":299,"call":300,"put":311,"callItm":40,"putItm":14,"isAtm":14},155,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":182,"changePercent":9,"volume":182,"openInterest":283,"open_interest":283,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":40},"ICUI  261016C00155000",5.8,9.6,5.4,0.3305,0.768515,0.032912,-0.128175,0.085385,0.035065,{"contract_symbol":312,"symbol":312,"bid":182,"ask":313,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":314,"implied_volatility":314,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":14},"ICUI  261016P00155000",3.2,0.2628,-0.181488,0.035821,-0.088219,0.073902,-0.009051,{"strike":321,"call":322,"put":333,"callItm":40,"putItm":14,"isAtm":40},160,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":182,"changePercent":9,"volume":182,"openInterest":324,"open_interest":324,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":40},"ICUI  261016C00160000",2,5,9.4,0.2449,0.589476,0.056678,-0.121195,0.108956,0.027623,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"ICUI  261016P00160000",1.9,2.95,0.2771,-0.418729,0.05031,-0.137779,0.109451,-0.021101,{"strike":344,"call":345,"put":353,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":346,"symbol":346,"bid":182,"ask":233,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":14},"ICUI  261016C00165000",0.1664,0.226797,0.064635,-0.063786,0.084411,0.01085,{"contract_symbol":354,"symbol":354,"bid":254,"ask":355,"last":356,"change":182,"changePercent":9,"volume":182,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":40},"ICUI  261016P00165000",7.2,4.5,20,0.2679,-0.674045,0.04801,-0.12286,0.100965,-0.034341,{"strike":365,"call":366,"put":376,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":367,"symbol":367,"bid":182,"ask":335,"last":368,"change":182,"changePercent":9,"volume":182,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":14},"ICUI  261016C00170000",1.03,110,0.2678,0.137089,0.029244,-0.07478,0.061477,0.006514,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":40},"ICUI  261016P00170000",7,10.7,0.2423,-0.887434,0.028155,-0.05896,0.053562,-0.045867,{"strike":387,"call":388,"put":396,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":389,"symbol":389,"bid":182,"ask":390,"last":335,"change":182,"changePercent":9,"volume":182,"openInterest":254,"open_interest":254,"iv":370,"implied_volatility":370,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"ICUI  261016C00175000",2.65,0.042984,0.012175,-0.031133,0.025594,0.002052,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":380,"implied_volatility":380,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":40},"ICUI  261016P00175000",11.6,15.9,-0.971419,0.009626,-0.020158,0.018313,-0.051371,{"strike":406,"call":407,"put":417,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":408,"symbol":408,"bid":182,"ask":409,"last":410,"change":182,"changePercent":9,"volume":182,"openInterest":411,"open_interest":411,"iv":370,"implied_volatility":370,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"ICUI  261016C00180000",2.45,0.5,17,0.010088,0.003579,-0.009153,0.007525,0.000483,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":380,"implied_volatility":380,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":40},"ICUI  261016P00180000",16.5,20.8,-0.99494,0.002152,-0.004507,0.004095,-0.054003,{"strike":427,"call":428,"put":437,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":429,"symbol":429,"bid":182,"ask":233,"last":430,"change":182,"changePercent":9,"volume":182,"openInterest":431,"open_interest":431,"iv":370,"implied_volatility":370,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"ICUI  261016C00185000",0.25,1,0.001793,0.000765,-0.001957,0.001608,0.000086,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":380,"implied_volatility":380,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":40},"ICUI  261016P00185000",21.5,25.5,-0.999366,0.000326,-0.000683,0.00062,-0.055722,{"strike":447,"call":448,"put":457,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":449,"symbol":449,"bid":182,"ask":450,"last":451,"change":182,"changePercent":9,"volume":182,"openInterest":254,"open_interest":254,"iv":370,"implied_volatility":370,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"ICUI  261016C00190000",2.3,0.75,0.000245,0.000122,-0.000312,0.000257,0.000012,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":380,"implied_volatility":380,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":40},"ICUI  261016P00190000",26.4,30.5,-0.999943,0.000035,-0.000072,0.000066,-0.057257,{"strike":467,"call":468,"put":475,"callItm":14,"putItm":40,"isAtm":14},195,{"contract_symbol":469,"symbol":469,"bid":182,"ask":213,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":370,"implied_volatility":370,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"ICUI  261016C00195000",0.000026,0.000015,-0.000038,0.000031,0.000001,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":380,"implied_volatility":380,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":40},"ICUI  261016P00195000",31.4,35.6,-0.999996,0.000003,-0.000006,0.000005,-0.058766,{"strike":485,"call":486,"put":491,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":487,"symbol":487,"bid":182,"ask":488,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":370,"implied_volatility":370,"delta":489,"gamma":474,"theta":490,"vega":480,"rho":182,"in_the_money":14},"ICUI  261016C00200000",2.2,0.000002,-0.000004,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":380,"implied_volatility":380,"delta":495,"gamma":182,"theta":182,"vega":182,"rho":496,"in_the_money":40},"ICUI  261016P00200000",36.4,40.7,-1,-0.060273,{"strike":498,"call":499,"put":502,"callItm":14,"putItm":40,"isAtm":14},210,{"contract_symbol":500,"symbol":500,"bid":182,"ask":501,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":370,"implied_volatility":370,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"ICUI  261016C00210000",2.15,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":380,"implied_volatility":380,"delta":495,"gamma":182,"theta":182,"vega":182,"rho":506,"in_the_money":40},"ICUI  261016P00210000",46.4,50.5,-0.063287,{"strike":508,"call":509,"put":511,"callItm":14,"putItm":40,"isAtm":14},220,{"contract_symbol":510,"symbol":510,"bid":182,"ask":501,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":370,"implied_volatility":370,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"ICUI  261016C00220000",{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":380,"implied_volatility":380,"delta":495,"gamma":182,"theta":182,"vega":182,"rho":515,"in_the_money":40},"ICUI  261016P00220000",56.4,60.5,-0.0663,{"strike":517,"call":518,"put":520,"callItm":14,"putItm":40,"isAtm":14},230,{"contract_symbol":519,"symbol":519,"bid":182,"ask":501,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":370,"implied_volatility":370,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"ICUI  261016C00230000",{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":380,"implied_volatility":380,"delta":495,"gamma":182,"theta":182,"vega":182,"rho":524,"in_the_money":40},"ICUI  261016P00230000",66.4,70.5,-0.069314,{"strike":526,"call":527,"put":529,"callItm":14,"putItm":40,"isAtm":14},240,{"contract_symbol":528,"symbol":528,"bid":182,"ask":501,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":370,"implied_volatility":370,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"ICUI  261016C00240000",{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":380,"implied_volatility":380,"delta":495,"gamma":182,"theta":182,"vega":182,"rho":533,"in_the_money":40},"ICUI  261016P00240000",76.4,80.5,-0.072328,{"strike":535,"call":536,"put":538,"callItm":14,"putItm":40,"isAtm":14},250,{"contract_symbol":537,"symbol":537,"bid":182,"ask":501,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":370,"implied_volatility":370,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"ICUI  261016C00250000",{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":380,"implied_volatility":380,"delta":495,"gamma":182,"theta":182,"vega":182,"rho":542,"in_the_money":40},"ICUI  261016P00250000",86.4,90.5,-0.075341,{"strike":544,"call":545,"put":547,"callItm":14,"putItm":40,"isAtm":14},260,{"contract_symbol":546,"symbol":546,"bid":182,"ask":501,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":370,"implied_volatility":370,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"ICUI  261016C00260000",{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":380,"implied_volatility":380,"delta":495,"gamma":182,"theta":182,"vega":182,"rho":551,"in_the_money":40},"ICUI  261016P00260000",96.4,100.5,-0.078355,{"strike":553,"call":554,"put":556,"callItm":14,"putItm":40,"isAtm":14},270,{"contract_symbol":555,"symbol":555,"bid":182,"ask":501,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":370,"implied_volatility":370,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"ICUI  261016C00270000",{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":380,"implied_volatility":380,"delta":495,"gamma":182,"theta":182,"vega":182,"rho":560,"in_the_money":40},"ICUI  261016P00270000",106.4,110.5,-0.081369,"2026-10-06T01:38:43.415483+00:00"]