[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALB":3,"stock-options-ALB":30,"homepage-market-summary":1313},{"ticker":4,"date":5,"profile":6,"quote":14},"ALB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Albemarle Corporation","NYSE",null,"PLASTIC MATERIALS, SYNTH RESINS & NONVULCAN ELASTOMERS","Albemarle is one of the world's largest lithium producers. In the lithium industry, the majority of demand comes from batteries, where lithium is used as the energy storage material, particularly in electric vehicles. Albemarle is a fully integrated lithium producer. Its upstream resources include salt brine deposits in Chile and the US and two hard rock mines in Australia, both of which are joint ventures. The company operates lithium refining plants in Chile, the US, Australia, and China. Albemarle is a global leader in the production of bromine, used in flame retardants.","7,800","Charlotte, NC",{"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},105.03,104.1,105.98,102.37,105.78,-0.75,-0.71,1930410.626531,40270,104.4054,334.54999,6.125,987754.9122839422,30.1,8206,{"status":31,"has_options":32,"symbol":4,"underlying_price":15,"selected_expiration":33,"days_to_expiration":36,"iv_index":38,"expiration_iv":38,"kpis":39,"expirations":43,"strikes":118,"updated_at":1312,"task_id":9},"SUCCESS",true,{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",0.8,{"total_volume":40,"total_open_interest":41,"put_call_ratio":42,"implied_volatility":38},812,3940,0.97,[44,45,49,54,58,62,66,70,74,78,82,86,90,94,98,102,106,110,114],{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},{"date":46,"label":46,"type":35,"days_to_expiration":47,"dte":47,"compact":48,"implied_volatility":9},"2026-10-09",8,"261009",{"date":50,"label":50,"type":51,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":55,"label":55,"type":35,"days_to_expiration":56,"dte":56,"compact":57,"implied_volatility":9},"2026-10-23",22,"261023",{"date":59,"label":59,"type":35,"days_to_expiration":60,"dte":60,"compact":61,"implied_volatility":9},"2026-10-30",29,"261030",{"date":63,"label":63,"type":35,"days_to_expiration":64,"dte":64,"compact":65,"implied_volatility":9},"2026-11-06",36,"261106",{"date":67,"label":67,"type":35,"days_to_expiration":68,"dte":68,"compact":69,"implied_volatility":9},"2026-11-13",43,"261113",{"date":71,"label":71,"type":51,"days_to_expiration":72,"dte":72,"compact":73,"implied_volatility":9},"2026-11-20",50,"261120",{"date":75,"label":75,"type":51,"days_to_expiration":76,"dte":76,"compact":77,"implied_volatility":9},"2026-12-18",78,"261218",{"date":79,"label":79,"type":51,"days_to_expiration":80,"dte":80,"compact":81,"implied_volatility":9},"2027-01-15",106,"270115",{"date":83,"label":83,"type":51,"days_to_expiration":84,"dte":84,"compact":85,"implied_volatility":9},"2027-02-19",141,"270219",{"date":87,"label":87,"type":51,"days_to_expiration":88,"dte":88,"compact":89,"implied_volatility":9},"2027-03-19",169,"270319",{"date":91,"label":91,"type":51,"days_to_expiration":92,"dte":92,"compact":93,"implied_volatility":9},"2027-05-21",232,"270521",{"date":95,"label":95,"type":51,"days_to_expiration":96,"dte":96,"compact":97,"implied_volatility":9},"2027-08-20",323,"270820",{"date":99,"label":99,"type":51,"days_to_expiration":100,"dte":100,"compact":101,"implied_volatility":9},"2027-11-19",414,"271119",{"date":103,"label":103,"type":51,"days_to_expiration":104,"dte":104,"compact":105,"implied_volatility":9},"2027-12-17",442,"271217",{"date":107,"label":107,"type":51,"days_to_expiration":108,"dte":108,"compact":109,"implied_volatility":9},"2028-01-21",477,"280121",{"date":111,"label":111,"type":51,"days_to_expiration":112,"dte":112,"compact":113,"implied_volatility":9},"2028-02-18",505,"280218",{"date":115,"label":115,"type":51,"days_to_expiration":116,"dte":116,"compact":117,"implied_volatility":9},"2029-01-19",841,"290119",[119,136,150,167,187,207,226,245,266,288,310,333,359,383,408,433,461,488,514,540,564,590,615,638,661,684,709,732,754,775,796,818,838,858,875,893,911,928,947,960,973,987,1002,1015,1027,1038,1050,1063,1074,1086,1097,1108,1120,1132,1142,1154,1164,1173,1184,1196,1207,1218,1228,1239,1250,1259,1271,1283,1293,1303],{"strike":120,"call":121,"put":130,"callItm":32,"putItm":135,"isAtm":135},75,{"contract_symbol":122,"symbol":122,"bid":123,"ask":124,"last":125,"change":126,"changePercent":9,"volume":126,"openInterest":127,"open_interest":127,"iv":128,"implied_volatility":128,"delta":36,"gamma":126,"theta":126,"vega":126,"rho":129,"in_the_money":32},"ALB   261002C00075000",28.25,32.1,31.54,0,5,0.6731,0.002039,{"contract_symbol":131,"symbol":131,"bid":126,"ask":132,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":133,"implied_volatility":133,"delta":126,"gamma":126,"theta":134,"vega":126,"rho":126,"in_the_money":135},"ALB   261002P00075000",2.13,0.8324,-0.004075,false,{"strike":137,"call":138,"put":146,"callItm":32,"putItm":135,"isAtm":135},80,{"contract_symbol":139,"symbol":139,"bid":140,"ask":141,"last":142,"change":143,"changePercent":9,"volume":36,"openInterest":127,"open_interest":127,"iv":128,"implied_volatility":128,"delta":36,"gamma":126,"theta":144,"vega":126,"rho":145,"in_the_money":32},"ALB   261002C00080000",23.1,27.1,24,-2.56,-0.000003,0.002175,{"contract_symbol":147,"symbol":147,"bid":126,"ask":148,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":133,"implied_volatility":133,"delta":126,"gamma":126,"theta":149,"vega":126,"rho":126,"in_the_money":135},"ALB   261002P00080000",0.02,-0.006161,{"strike":151,"call":152,"put":160,"callItm":32,"putItm":135,"isAtm":135},85,{"contract_symbol":153,"symbol":153,"bid":154,"ask":155,"last":156,"change":126,"changePercent":9,"volume":126,"openInterest":157,"open_interest":157,"iv":128,"implied_volatility":128,"delta":36,"gamma":126,"theta":158,"vega":126,"rho":159,"in_the_money":32},"ALB   261002C00085000",18.3,21.35,21.86,3,-0.000008,0.002311,{"contract_symbol":161,"symbol":161,"bid":126,"ask":162,"last":163,"change":164,"changePercent":9,"volume":36,"openInterest":36,"open_interest":36,"iv":133,"implied_volatility":133,"delta":126,"gamma":165,"theta":166,"vega":126,"rho":126,"in_the_money":135},"ALB   261002P00085000",0.99,0.23,0.22,0.000001,-0.01571,{"strike":168,"call":169,"put":179,"callItm":32,"putItm":135,"isAtm":135},90,{"contract_symbol":170,"symbol":170,"bid":171,"ask":172,"last":173,"change":174,"changePercent":9,"volume":157,"openInterest":157,"open_interest":157,"iv":128,"implied_volatility":128,"delta":175,"gamma":176,"theta":177,"vega":165,"rho":178,"in_the_money":32},"ALB   261002C00090000",13.75,16.25,15.03,-0.47,0.999995,0.000006,-0.000016,0.002447,{"contract_symbol":180,"symbol":180,"bid":126,"ask":132,"last":181,"change":126,"changePercent":9,"volume":126,"openInterest":182,"open_interest":182,"iv":133,"implied_volatility":133,"delta":183,"gamma":184,"theta":185,"vega":186,"rho":126,"in_the_money":135},"ALB   261002P00090000",1.11,6,-0.000172,0.000144,-0.027182,0.000036,{"strike":188,"call":189,"put":199,"callItm":32,"putItm":135,"isAtm":135},92,{"contract_symbol":190,"symbol":190,"bid":191,"ask":192,"last":193,"change":9,"changePercent":9,"volume":157,"openInterest":126,"open_interest":126,"iv":128,"implied_volatility":128,"delta":194,"gamma":195,"theta":196,"vega":197,"rho":198,"in_the_money":32},"ALB   261002C00092000",11.85,14.3,13.1,0.999925,0.000082,-0.00002,0.000017,0.002501,{"contract_symbol":200,"symbol":200,"bid":126,"ask":132,"last":201,"change":126,"changePercent":9,"volume":126,"openInterest":202,"open_interest":202,"iv":133,"implied_volatility":133,"delta":203,"gamma":204,"theta":205,"vega":206,"rho":144,"in_the_money":135},"ALB   261002P00092000",0.05,16,-0.001059,0.000778,-0.031773,0.000194,{"strike":208,"call":209,"put":218,"callItm":32,"putItm":135,"isAtm":135},93,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":128,"implied_volatility":128,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":217,"in_the_money":32},"ALB   261002C00093000",10.85,13.3,0.999752,0.000251,-0.000023,0.000051,0.002528,{"contract_symbol":219,"symbol":219,"bid":126,"ask":132,"last":201,"change":126,"changePercent":9,"volume":126,"openInterest":220,"open_interest":220,"iv":133,"implied_volatility":133,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":135},"ALB   261002P00093000",2,-0.00237,0.001622,-0.034069,0.000405,-0.000007,{"strike":227,"call":228,"put":237,"callItm":32,"putItm":135,"isAtm":135},94,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":128,"implied_volatility":128,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":32},"ALB   261002C00094000",9.85,12.15,0.99926,0.000693,-0.000027,0.00014,0.002554,{"contract_symbol":238,"symbol":238,"bid":126,"ask":132,"last":239,"change":126,"changePercent":9,"volume":126,"openInterest":157,"open_interest":157,"iv":133,"implied_volatility":133,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":135},"ALB   261002P00094000",2.14,-0.004972,0.003156,-0.036366,0.000788,-0.000014,{"strike":246,"call":247,"put":257,"callItm":32,"putItm":135,"isAtm":135},95,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":251,"change":126,"changePercent":9,"volume":126,"openInterest":36,"open_interest":36,"iv":128,"implied_volatility":128,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":32},"ALB   261002C00095000",8.85,11.3,17.05,0.997993,0.001726,-0.000032,0.000348,0.002577,{"contract_symbol":258,"symbol":258,"bid":126,"ask":132,"last":259,"change":126,"changePercent":9,"volume":126,"openInterest":260,"open_interest":260,"iv":133,"implied_volatility":133,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":135},"ALB   261002P00095000",0.04,4,-0.009798,0.005743,-0.038665,0.001434,-0.000028,{"strike":267,"call":268,"put":279,"callItm":32,"putItm":135,"isAtm":135},96,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":9,"changePercent":9,"volume":273,"openInterest":126,"open_interest":126,"iv":128,"implied_volatility":128,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":32},"ALB   261002C00096000",7.85,10.3,7.17,7,0.995041,0.003894,-0.000039,0.000786,0.002596,{"contract_symbol":280,"symbol":280,"bid":126,"ask":281,"last":282,"change":126,"changePercent":9,"volume":126,"openInterest":127,"open_interest":127,"iv":133,"implied_volatility":133,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":135},"ALB   261002P00096000",1.91,0.06,-0.018185,0.009795,-0.042997,0.002446,-0.000053,{"strike":289,"call":290,"put":300,"callItm":32,"putItm":135,"isAtm":135},97,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":9,"changePercent":9,"volume":273,"openInterest":126,"open_interest":126,"iv":128,"implied_volatility":128,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":32},"ALB   261002C00097000",6.9,9.3,6.26,0.988798,0.007981,-0.014327,0.001611,0.002605,{"contract_symbol":301,"symbol":301,"bid":126,"ask":302,"last":303,"change":259,"changePercent":9,"volume":36,"openInterest":304,"open_interest":304,"iv":133,"implied_volatility":133,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":135},"ALB   261002P00097000",0.15,0.09,30,-0.031868,0.01569,-0.057623,0.003918,-0.000093,{"strike":311,"call":312,"put":322,"callItm":32,"putItm":135,"isAtm":135},98,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":32},"ALB   261002C00098000",5.9,8.35,0.818,0.950059,0.022999,-0.094991,0.005643,0.00252,{"contract_symbol":323,"symbol":323,"bid":126,"ask":324,"last":325,"change":148,"changePercent":9,"volume":220,"openInterest":326,"open_interest":326,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":135},"ALB   261002P00098000",2.21,0.12,26,0.7881,-0.043974,0.021556,-0.07892,0.005096,-0.000128,{"strike":334,"call":335,"put":346,"callItm":32,"putItm":135,"isAtm":135},99,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":126,"changePercent":9,"volume":126,"openInterest":273,"open_interest":273,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":32},"ALB   261002C00099000",5.2,7.25,8.62,0.8541,0.911459,0.034295,-0.194929,0.008786,0.002434,{"contract_symbol":347,"symbol":347,"bid":148,"ask":348,"last":349,"change":350,"changePercent":9,"volume":351,"openInterest":352,"open_interest":352,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":135},"ALB   261002P00099000",0.72,0.31,-1.93,9,168,0.7311,-0.058221,0.029054,-0.101358,0.006372,-0.000169,{"strike":360,"call":361,"put":373,"callItm":32,"putItm":135,"isAtm":135},100,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":126,"changePercent":9,"volume":126,"openInterest":366,"open_interest":366,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":32},"ALB   261002C00100000",4.4,6.2,7.55,12,0.8392,0.87355,0.045149,-0.29487,0.011365,0.00235,{"contract_symbol":374,"symbol":374,"bid":148,"ask":163,"last":325,"change":375,"changePercent":9,"volume":376,"openInterest":80,"open_interest":80,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":135},"ALB   261002P00100000",-0.06,25,0.6863,-0.082392,0.04044,-0.143214,0.008325,-0.000239,{"strike":384,"call":385,"put":396,"callItm":32,"putItm":135,"isAtm":135},101,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":126,"changePercent":9,"volume":126,"openInterest":273,"open_interest":273,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":32},"ALB   261002C00101000",3.1,5.55,6.66,0.7987,0.831523,0.057513,-0.40056,0.013779,0.002254,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":126,"changePercent":9,"volume":126,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":135},"ALB   261002P00101000",0.03,0.58,0.48,57,0.7022,-0.138571,0.057469,-0.27533,0.012105,-0.000403,{"strike":409,"call":410,"put":420,"callItm":32,"putItm":135,"isAtm":135},102,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":32},"ALB   261002C00102000",2.22,4.6,0.7658,0.774292,0.071638,-0.558069,0.016455,0.002114,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":425,"changePercent":9,"volume":182,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":135},"ALB   261002P00102000",0.1,0.83,0.35,-0.1,53,0.6878,-0.202116,0.074787,-0.433654,0.01543,-0.000589,{"strike":434,"call":435,"put":447,"callItm":32,"putItm":135,"isAtm":32},103,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":9,"changePercent":9,"volume":440,"openInterest":126,"open_interest":126,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":32},"ALB   261002C00103000",2.29,3.5,1.86,14,0.7679,0.694071,0.083399,-0.840016,0.01921,0.001904,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":452,"changePercent":9,"volume":453,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":135},"ALB   261002P00103000",0.3,1.7,1.39,0.75,20,111,0.6356,-0.272439,0.095414,-0.591981,0.01819,-0.000794,{"strike":462,"call":463,"put":476,"callItm":32,"putItm":135,"isAtm":32},104,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":468,"changePercent":9,"volume":469,"openInterest":220,"open_interest":220,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":32},"ALB   261002C00104000",1.55,2.74,1.5,-1.85,87,0.7447,0.607654,0.094234,-1.155843,0.021049,0.001676,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":126,"changePercent":9,"volume":182,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":135},"ALB   261002P00104000",0.5,1.01,0.87,185,0.5576,-0.361876,0.122713,-0.766377,0.020526,-0.001054,{"strike":489,"call":490,"put":502,"callItm":32,"putItm":135,"isAtm":32},105,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":450,"change":494,"changePercent":9,"volume":273,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":32},"ALB   261002C00105000",1.15,1.94,-2.15,11,0.7139,0.510486,0.101993,-1.544645,0.021842,0.001415,{"contract_symbol":503,"symbol":503,"bid":423,"ask":504,"last":505,"change":506,"changePercent":9,"volume":507,"openInterest":409,"open_interest":409,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":135},"ALB   261002P00105000",1.65,1.35,0.01,28,0.5572,-0.490283,0.130697,-1.202223,0.021843,-0.001433,{"strike":80,"call":515,"put":528,"callItm":135,"putItm":32,"isAtm":32},{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":520,"changePercent":9,"volume":521,"openInterest":157,"open_interest":157,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":135},"ALB   261002C00106000",0.64,1.45,1.05,-1.03,23,0.6719,0.403287,0.105203,-1.04033,0.021204,0.001123,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":42,"changePercent":9,"volume":366,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":32},"ALB   261002P00106000",1.26,2.3,2.56,40,0.5565,-0.618775,0.125039,-0.797351,0.020874,-0.001815,{"strike":541,"call":542,"put":554,"callItm":135,"putItm":32,"isAtm":32},107,{"contract_symbol":543,"symbol":543,"bid":349,"ask":544,"last":545,"change":546,"changePercent":9,"volume":182,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":135},"ALB   261002C00107000",0.71,0.54,-0.88,81,0.6022,0.282291,0.102463,-0.569054,0.018509,0.000791,{"contract_symbol":555,"symbol":555,"bid":556,"ask":157,"last":557,"change":399,"changePercent":9,"volume":260,"openInterest":334,"open_interest":334,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":32},"ALB   261002P00107000",1.75,3.05,0.5097,-0.753614,0.11296,-0.403089,0.017269,-0.002217,{"strike":565,"call":566,"put":579,"callItm":135,"putItm":32,"isAtm":135},108,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":570,"change":571,"changePercent":9,"volume":572,"openInterest":547,"open_interest":547,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":135},"ALB   261002C00108000",0.21,0.6,0.26,-0.84,69,0.6333,0.203882,0.081645,-0.390727,0.015511,0.000572,{"contract_symbol":580,"symbol":580,"bid":324,"ask":260,"last":413,"change":581,"changePercent":9,"volume":582,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":32},"ALB   261002P00108000",1.48,10,55,0.5108,-0.849358,0.083589,-0.215912,0.012806,-0.002512,{"strike":591,"call":592,"put":603,"callItm":135,"putItm":32,"isAtm":135},109,{"contract_symbol":593,"symbol":593,"bid":259,"ask":594,"last":595,"change":571,"changePercent":9,"volume":596,"openInterest":64,"open_interest":64,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":135},"ALB   261002C00109000",0.45,0.14,64,0.6864,0.154185,0.063164,-0.297456,0.013005,0.000432,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":569,"changePercent":9,"volume":260,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":32},"ALB   261002P00109000",3.9,4.5,3.8,45,0.5771,-0.888342,0.060129,-0.168821,0.010409,-0.00265,{"strike":616,"call":617,"put":627,"callItm":135,"putItm":32,"isAtm":135},110,{"contract_symbol":618,"symbol":618,"bid":126,"ask":449,"last":619,"change":620,"changePercent":9,"volume":182,"openInterest":454,"open_interest":454,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":135},"ALB   261002C00110000",0.16,-0.3,0.7123,0.110076,0.048222,-0.204196,0.010304,0.000309,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":631,"change":324,"changePercent":9,"volume":582,"openInterest":547,"open_interest":547,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":32},"ALB   261002P00110000",4.05,5.7,6.51,0.6523,-0.910258,0.045362,-0.146499,0.008875,-0.002739,{"strike":454,"call":639,"put":648,"callItm":135,"putItm":32,"isAtm":135},{"contract_symbol":640,"symbol":640,"bid":201,"ask":641,"last":422,"change":642,"changePercent":9,"volume":202,"openInterest":434,"open_interest":434,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":206,"in_the_money":135},"ALB   261002C00111000",0.18,-0.42,0.7065,0.069154,0.034375,-0.116425,0.007285,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":652,"change":653,"changePercent":9,"volume":582,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":32},"ALB   261002P00111000",4.8,7.15,7.6,2.52,19,0.717,-0.927846,0.034997,-0.124182,0.007527,-0.002816,{"strike":662,"call":663,"put":673,"callItm":135,"putItm":32,"isAtm":135},112,{"contract_symbol":664,"symbol":664,"bid":126,"ask":302,"last":665,"change":375,"changePercent":9,"volume":64,"openInterest":666,"open_interest":666,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":135},"ALB   261002C00112000",0.19,154,0.6988,0.040489,0.022739,-0.061845,0.004766,0.000114,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":677,"change":653,"changePercent":9,"volume":495,"openInterest":533,"open_interest":533,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":32},"ALB   261002P00112000",5.75,7.95,7.92,0.7712,-0.942688,0.027208,-0.101865,0.006294,-0.002885,{"strike":685,"call":686,"put":697,"callItm":135,"putItm":32,"isAtm":135},113,{"contract_symbol":687,"symbol":687,"bid":126,"ask":688,"last":259,"change":689,"changePercent":9,"volume":582,"openInterest":690,"open_interest":690,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":135},"ALB   261002C00113000",0.13,-0.15,61,0.7488,0.031885,0.017451,-0.050374,0.003919,0.00009,{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":701,"change":702,"changePercent":9,"volume":52,"openInterest":582,"open_interest":582,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":32},"ALB   261002P00113000",6.85,9.2,6.75,0.07,0.8133,-0.955751,0.020992,-0.079551,0.005121,-0.002948,{"strike":710,"call":711,"put":720,"callItm":135,"putItm":32,"isAtm":135},114,{"contract_symbol":712,"symbol":712,"bid":126,"ask":478,"last":713,"change":714,"changePercent":9,"volume":260,"openInterest":384,"open_interest":384,"iv":691,"implied_volatility":691,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":135},"ALB   261002C00114000",0.51,0.34,0.018788,0.011196,-0.049272,0.002515,0.000053,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":466,"changePercent":9,"volume":725,"openInterest":726,"open_interest":726,"iv":703,"implied_volatility":703,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":32},"ALB   261002P00114000",7.65,10.15,9.26,38,21,-0.972005,0.014422,-0.057237,0.003518,-0.003021,{"strike":733,"call":734,"put":743,"callItm":135,"putItm":32,"isAtm":135},115,{"contract_symbol":735,"symbol":735,"bid":126,"ask":449,"last":736,"change":302,"changePercent":9,"volume":351,"openInterest":737,"open_interest":737,"iv":691,"implied_volatility":691,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":135},"ALB   261002C00115000",0.25,291,0.010636,0.006858,-0.048172,0.00154,0.00003,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":747,"change":748,"changePercent":9,"volume":572,"openInterest":426,"open_interest":426,"iv":703,"implied_volatility":703,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":32},"ALB   261002P00115000",8.9,10.6,8.76,0.11,-0.982872,0.009525,-0.034925,0.002324,-0.003079,{"strike":755,"call":756,"put":767,"callItm":135,"putItm":32,"isAtm":135},116,{"contract_symbol":757,"symbol":757,"bid":126,"ask":758,"last":201,"change":759,"changePercent":9,"volume":760,"openInterest":761,"open_interest":761,"iv":691,"implied_volatility":691,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":135},"ALB   261002C00116000",0.55,-0.01,35,67,0.005787,0.004015,-0.047073,0.000902,0.000016,{"contract_symbol":768,"symbol":768,"bid":230,"ask":231,"last":769,"change":702,"changePercent":9,"volume":654,"openInterest":495,"open_interest":495,"iv":703,"implied_volatility":703,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":32},"ALB   261002P00116000",9.6,-0.989862,0.006055,-0.014273,0.001477,-0.003126,{"strike":776,"call":777,"put":787,"callItm":135,"putItm":32,"isAtm":135},117,{"contract_symbol":778,"symbol":778,"bid":126,"ask":779,"last":506,"change":780,"changePercent":9,"volume":220,"openInterest":781,"open_interest":781,"iv":691,"implied_volatility":691,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":135},"ALB   261002C00117000",0.2,-0.09,31,0.003028,0.00225,-0.045976,0.000505,0.000009,{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":790,"change":127,"changePercent":9,"volume":654,"openInterest":56,"open_interest":56,"iv":703,"implied_volatility":703,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":32},"ALB   261002P00117000",10.9,13.15,-0.994192,0.003709,-0.00286,0.000905,-0.003165,{"strike":797,"call":798,"put":807,"callItm":135,"putItm":32,"isAtm":135},118,{"contract_symbol":799,"symbol":799,"bid":126,"ask":800,"last":148,"change":801,"changePercent":9,"volume":36,"openInterest":426,"open_interest":426,"iv":691,"implied_volatility":691,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":135},"ALB   261002C00118000",1.2,-0.07,0.001525,0.001208,-0.04488,0.000271,0.000004,{"contract_symbol":808,"symbol":808,"bid":809,"ask":810,"last":192,"change":811,"changePercent":9,"volume":812,"openInterest":440,"open_interest":440,"iv":703,"implied_volatility":703,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":32},"ALB   261002P00118000",11.7,14.15,2.98,13,-0.996778,0.00219,-0.000762,0.000534,-0.0032,{"strike":819,"call":820,"put":826,"callItm":135,"putItm":32,"isAtm":135},119,{"contract_symbol":821,"symbol":821,"bid":126,"ask":132,"last":325,"change":126,"changePercent":9,"volume":126,"openInterest":440,"open_interest":440,"iv":691,"implied_volatility":691,"delta":822,"gamma":823,"theta":824,"vega":235,"rho":825,"in_the_money":135},"ALB   261002C00119000",0.000739,0.000622,-0.043785,0.000002,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":831,"changePercent":9,"volume":832,"openInterest":440,"open_interest":440,"iv":703,"implied_volatility":703,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":32},"ALB   261002P00119000",12.9,15.15,12.4,3.62,51,-0.998268,0.001249,-0.000719,0.000305,-0.003231,{"strike":839,"call":840,"put":848,"callItm":135,"putItm":32,"isAtm":135},120,{"contract_symbol":841,"symbol":841,"bid":126,"ask":132,"last":842,"change":126,"changePercent":9,"volume":126,"openInterest":843,"open_interest":843,"iv":691,"implied_volatility":691,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":165,"in_the_money":135},"ALB   261002C00120000",0.49,144,0.000345,0.000308,-0.042691,0.000069,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":852,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":32},"ALB   261002P00120000",13.9,16.15,13.78,-0.999097,0.000688,-0.000678,0.000168,-0.00326,{"strike":859,"call":860,"put":866,"callItm":135,"putItm":32,"isAtm":135},121,{"contract_symbol":861,"symbol":861,"bid":126,"ask":132,"last":748,"change":126,"changePercent":9,"volume":126,"openInterest":469,"open_interest":469,"iv":691,"implied_volatility":691,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":126,"in_the_money":135},"ALB   261002C00121000",0.000156,0.000146,-0.041599,0.000033,{"contract_symbol":867,"symbol":867,"bid":440,"ask":868,"last":869,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":32},"ALB   261002P00121000",17.55,13.73,-0.999544,0.000367,-0.000639,0.000089,-0.003289,{"strike":876,"call":877,"put":884,"callItm":135,"putItm":32,"isAtm":135},122,{"contract_symbol":878,"symbol":878,"bid":126,"ask":38,"last":879,"change":126,"changePercent":9,"volume":126,"openInterest":690,"open_interest":690,"iv":691,"implied_volatility":691,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":126,"in_the_money":135},"ALB   261002C00122000",1.07,0.000068,0.000067,-0.040509,0.000015,{"contract_symbol":885,"symbol":885,"bid":52,"ask":886,"last":887,"change":126,"changePercent":9,"volume":126,"openInterest":220,"open_interest":220,"iv":703,"implied_volatility":703,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":32},"ALB   261002P00122000",18.55,15.38,-0.999776,0.000189,-0.0006,0.000046,-0.003317,{"strike":894,"call":895,"put":902,"callItm":135,"putItm":32,"isAtm":135},123,{"contract_symbol":896,"symbol":896,"bid":126,"ask":132,"last":303,"change":126,"changePercent":9,"volume":126,"openInterest":897,"open_interest":897,"iv":691,"implied_volatility":691,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":126,"in_the_money":135},"ALB   261002C00123000",37,0.000028,0.000029,-0.039419,0.000007,{"contract_symbol":903,"symbol":903,"bid":202,"ask":904,"last":905,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":32},"ALB   261002P00123000",19.7,10.7,-0.999893,0.000094,-0.000563,0.000023,-0.003344,{"strike":912,"call":913,"put":919,"callItm":135,"putItm":32,"isAtm":135},124,{"contract_symbol":914,"symbol":914,"bid":126,"ask":132,"last":201,"change":126,"changePercent":9,"volume":126,"openInterest":582,"open_interest":582,"iv":691,"implied_volatility":691,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":126,"in_the_money":135},"ALB   261002C00124000",0.000012,0.000013,-0.038331,0.000003,{"contract_symbol":920,"symbol":920,"bid":921,"ask":922,"last":923,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":924,"gamma":891,"theta":925,"vega":926,"rho":927,"in_the_money":32},"ALB   261002P00124000",17,20.55,17.12,-0.999951,-0.000528,0.000011,-0.003372,{"strike":929,"call":930,"put":937,"callItm":135,"putItm":32,"isAtm":135},125,{"contract_symbol":931,"symbol":931,"bid":126,"ask":932,"last":506,"change":933,"changePercent":9,"volume":220,"openInterest":934,"open_interest":934,"iv":691,"implied_volatility":691,"delta":935,"gamma":935,"theta":936,"vega":165,"rho":126,"in_the_money":135},"ALB   261002C00125000",0.59,-0.17,72,0.000005,-0.037244,{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":941,"change":942,"changePercent":9,"volume":52,"openInterest":260,"open_interest":260,"iv":703,"implied_volatility":703,"delta":943,"gamma":944,"theta":945,"vega":935,"rho":946,"in_the_money":32},"ALB   261002P00125000",17.95,21.3,20.43,4.93,-0.999978,0.000021,-0.000493,-0.003399,{"strike":948,"call":949,"put":952,"callItm":135,"putItm":32,"isAtm":135},126,{"contract_symbol":950,"symbol":950,"bid":126,"ask":201,"last":748,"change":126,"changePercent":9,"volume":126,"openInterest":409,"open_interest":409,"iv":691,"implied_volatility":691,"delta":825,"gamma":825,"theta":951,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00126000",-0.036159,{"contract_symbol":953,"symbol":953,"bid":654,"ask":954,"last":955,"change":126,"changePercent":9,"volume":126,"openInterest":36,"open_interest":36,"iv":703,"implied_volatility":703,"delta":956,"gamma":957,"theta":958,"vega":825,"rho":959,"in_the_money":32},"ALB   261002P00126000",22.7,16.58,-0.99999,0.00001,-0.00046,-0.003426,{"strike":961,"call":962,"put":966,"callItm":135,"putItm":32,"isAtm":135},127,{"contract_symbol":963,"symbol":963,"bid":126,"ask":132,"last":303,"change":126,"changePercent":9,"volume":126,"openInterest":964,"open_interest":964,"iv":691,"implied_volatility":691,"delta":165,"gamma":165,"theta":965,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00127000",18,-0.035074,{"contract_symbol":967,"symbol":967,"bid":453,"ask":968,"last":969,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":970,"gamma":806,"theta":971,"vega":165,"rho":972,"in_the_money":32},"ALB   261002P00127000",23.55,21.9,-0.999996,-0.000428,-0.003453,{"strike":974,"call":975,"put":980,"callItm":135,"putItm":32,"isAtm":135},128,{"contract_symbol":976,"symbol":976,"bid":126,"ask":977,"last":978,"change":126,"changePercent":9,"volume":126,"openInterest":582,"open_interest":582,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":979,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00128000",1.6,0.78,-0.033992,{"contract_symbol":981,"symbol":981,"bid":726,"ask":982,"last":983,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":984,"gamma":825,"theta":985,"vega":126,"rho":986,"in_the_money":32},"ALB   261002P00128000",24.7,18.5,-0.999998,-0.000398,-0.003481,{"strike":988,"call":989,"put":993,"callItm":135,"putItm":32,"isAtm":135},129,{"contract_symbol":990,"symbol":990,"bid":126,"ask":132,"last":991,"change":126,"changePercent":9,"volume":126,"openInterest":929,"open_interest":929,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":992,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00129000",0.52,-0.03291,{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":997,"change":998,"changePercent":9,"volume":220,"openInterest":127,"open_interest":127,"iv":703,"implied_volatility":703,"delta":999,"gamma":165,"theta":1000,"vega":126,"rho":1001,"in_the_money":32},"ALB   261002P00129000",22.85,25.55,23.71,3.01,-0.999999,-0.000369,-0.003508,{"strike":1003,"call":1004,"put":1008,"callItm":135,"putItm":32,"isAtm":135},130,{"contract_symbol":1005,"symbol":1005,"bid":126,"ask":132,"last":282,"change":126,"changePercent":9,"volume":126,"openInterest":1006,"open_interest":1006,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1007,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00130000",83,-0.03183,{"contract_symbol":1009,"symbol":1009,"bid":1010,"ask":1011,"last":654,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1013,"vega":126,"rho":1014,"in_the_money":32},"ALB   261002P00130000",23.75,26.15,-1,-0.000341,-0.003535,{"strike":1016,"call":1017,"put":1021,"callItm":135,"putItm":32,"isAtm":135},131,{"contract_symbol":1018,"symbol":1018,"bid":126,"ask":132,"last":400,"change":126,"changePercent":9,"volume":126,"openInterest":1019,"open_interest":1019,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1020,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00131000",42,-0.030751,{"contract_symbol":1022,"symbol":1022,"bid":142,"ask":1023,"last":1024,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1025,"vega":126,"rho":1026,"in_the_money":32},"ALB   261002P00131000",27.55,4.69,-0.000315,-0.003562,{"strike":1028,"call":1029,"put":1032,"callItm":135,"putItm":32,"isAtm":135},132,{"contract_symbol":1030,"symbol":1030,"bid":126,"ask":132,"last":595,"change":126,"changePercent":9,"volume":126,"openInterest":157,"open_interest":157,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1031,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00132000",-0.029673,{"contract_symbol":1033,"symbol":1033,"bid":376,"ask":1034,"last":1035,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1036,"vega":126,"rho":1037,"in_the_money":32},"ALB   261002P00132000",28.55,20.72,-0.00029,-0.003589,{"strike":1039,"call":1040,"put":1044,"callItm":135,"putItm":32,"isAtm":135},133,{"contract_symbol":1041,"symbol":1041,"bid":126,"ask":132,"last":1042,"change":126,"changePercent":9,"volume":126,"openInterest":304,"open_interest":304,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1043,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00133000",0.38,-0.028597,{"contract_symbol":1045,"symbol":1045,"bid":326,"ask":1046,"last":1047,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1048,"vega":126,"rho":1049,"in_the_money":32},"ALB   261002P00133000",29.55,21.65,-0.000266,-0.003616,{"strike":1051,"call":1052,"put":1056,"callItm":135,"putItm":32,"isAtm":135},134,{"contract_symbol":1053,"symbol":1053,"bid":126,"ask":1054,"last":595,"change":126,"changePercent":9,"volume":126,"openInterest":495,"open_interest":495,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1055,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00134000",1.03,-0.027522,{"contract_symbol":1057,"symbol":1057,"bid":1058,"ask":1059,"last":1060,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1061,"vega":126,"rho":1062,"in_the_money":32},"ALB   261002P00134000",27,30.7,22.59,-0.000243,-0.003644,{"strike":1064,"call":1065,"put":1068,"callItm":135,"putItm":32,"isAtm":135},135,{"contract_symbol":1066,"symbol":1066,"bid":126,"ask":132,"last":506,"change":126,"changePercent":9,"volume":126,"openInterest":76,"open_interest":76,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1067,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00135000",-0.026449,{"contract_symbol":1069,"symbol":1069,"bid":507,"ask":1070,"last":1071,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1072,"vega":126,"rho":1073,"in_the_money":32},"ALB   261002P00135000",31.7,27.37,-0.000222,-0.003671,{"strike":1075,"call":1076,"put":1080,"callItm":135,"putItm":32,"isAtm":135},136,{"contract_symbol":1077,"symbol":1077,"bid":126,"ask":220,"last":1078,"change":126,"changePercent":9,"volume":126,"openInterest":127,"open_interest":127,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1079,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00136000",3.15,-0.025376,{"contract_symbol":1081,"symbol":1081,"bid":60,"ask":1082,"last":1083,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1084,"vega":126,"rho":1085,"in_the_money":32},"ALB   261002P00136000",32.7,6.71,-0.000202,-0.003698,{"strike":1087,"call":1088,"put":1091,"callItm":135,"putItm":32,"isAtm":135},137,{"contract_symbol":1089,"symbol":1089,"bid":126,"ask":132,"last":201,"change":126,"changePercent":9,"volume":126,"openInterest":220,"open_interest":220,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1090,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00137000",-0.024305,{"contract_symbol":1092,"symbol":1092,"bid":304,"ask":1093,"last":1094,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1095,"vega":126,"rho":1096,"in_the_money":32},"ALB   261002P00137000",33.55,7.23,-0.000184,-0.003725,{"strike":1098,"call":1099,"put":1103,"callItm":135,"putItm":32,"isAtm":135},138,{"contract_symbol":1100,"symbol":1100,"bid":126,"ask":132,"last":1101,"change":126,"changePercent":9,"volume":126,"openInterest":36,"open_interest":36,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1102,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00138000",7.35,-0.023236,{"contract_symbol":1104,"symbol":1104,"bid":781,"ask":1105,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1106,"vega":126,"rho":1107,"in_the_money":32},"ALB   261002P00138000",34.55,-0.000166,-0.003752,{"strike":1109,"call":1110,"put":1114,"callItm":135,"putItm":32,"isAtm":135},139,{"contract_symbol":1111,"symbol":1111,"bid":126,"ask":132,"last":1112,"change":126,"changePercent":9,"volume":126,"openInterest":36,"open_interest":36,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1113,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00139000",1.13,-0.022167,{"contract_symbol":1115,"symbol":1115,"bid":1116,"ask":1117,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1118,"vega":126,"rho":1119,"in_the_money":32},"ALB   261002P00139000",32,35.7,-0.000151,-0.00378,{"strike":1121,"call":1122,"put":1125,"callItm":135,"putItm":32,"isAtm":135},140,{"contract_symbol":1123,"symbol":1123,"bid":126,"ask":201,"last":688,"change":126,"changePercent":9,"volume":126,"openInterest":812,"open_interest":812,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1124,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00140000",-0.0211,{"contract_symbol":1126,"symbol":1126,"bid":1127,"ask":1128,"last":1129,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1130,"vega":126,"rho":1131,"in_the_money":32},"ALB   261002P00140000",33.9,36.15,28.05,-0.000136,-0.003807,{"strike":84,"call":1133,"put":1136,"callItm":135,"putItm":32,"isAtm":135},{"contract_symbol":1134,"symbol":1134,"bid":126,"ask":132,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1135,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00141000",-0.020035,{"contract_symbol":1137,"symbol":1137,"bid":1138,"ask":1139,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1140,"vega":126,"rho":1141,"in_the_money":32},"ALB   261002P00141000",34,37.7,-0.000123,-0.003834,{"strike":1143,"call":1144,"put":1148,"callItm":135,"putItm":32,"isAtm":135},142,{"contract_symbol":1145,"symbol":1145,"bid":126,"ask":132,"last":1146,"change":126,"changePercent":9,"volume":126,"openInterest":260,"open_interest":260,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1147,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00142000",0.32,-0.019032,{"contract_symbol":1149,"symbol":1149,"bid":1150,"ask":1151,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1152,"vega":126,"rho":1153,"in_the_money":32},"ALB   261002P00142000",35.15,38.7,-0.000111,-0.003861,{"strike":1155,"call":1156,"put":1159,"callItm":135,"putItm":32,"isAtm":135},143,{"contract_symbol":1157,"symbol":1157,"bid":126,"ask":132,"last":467,"change":126,"changePercent":9,"volume":126,"openInterest":220,"open_interest":220,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1158,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00143000",-0.018318,{"contract_symbol":1160,"symbol":1160,"bid":64,"ask":1161,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1162,"vega":126,"rho":1163,"in_the_money":32},"ALB   261002P00143000",39.55,-0.0001,-0.003888,{"strike":843,"call":1165,"put":1168,"callItm":135,"putItm":32,"isAtm":135},{"contract_symbol":1166,"symbol":1166,"bid":126,"ask":132,"last":363,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1167,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00144000",-0.01769,{"contract_symbol":1169,"symbol":1169,"bid":897,"ask":1170,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1171,"vega":126,"rho":1172,"in_the_money":32},"ALB   261002P00144000",40.7,-0.000091,-0.003916,{"strike":1174,"call":1175,"put":1178,"callItm":135,"putItm":32,"isAtm":135},145,{"contract_symbol":1176,"symbol":1176,"bid":126,"ask":132,"last":164,"change":126,"changePercent":9,"volume":126,"openInterest":273,"open_interest":273,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1177,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00145000",-0.017062,{"contract_symbol":1179,"symbol":1179,"bid":725,"ask":1180,"last":1181,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1182,"vega":126,"rho":1183,"in_the_money":32},"ALB   261002P00145000",41.55,29.89,-0.000083,-0.003943,{"strike":1185,"call":1186,"put":1190,"callItm":135,"putItm":32,"isAtm":135},146,{"contract_symbol":1187,"symbol":1187,"bid":126,"ask":132,"last":1188,"change":126,"changePercent":9,"volume":126,"openInterest":220,"open_interest":220,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1189,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00146000",2.93,-0.016436,{"contract_symbol":1191,"symbol":1191,"bid":1192,"ask":1193,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1194,"vega":126,"rho":1195,"in_the_money":32},"ALB   261002P00146000",39,42.55,-0.000076,-0.00397,{"strike":1197,"call":1198,"put":1202,"callItm":135,"putItm":32,"isAtm":135},147,{"contract_symbol":1199,"symbol":1199,"bid":126,"ask":132,"last":1200,"change":126,"changePercent":9,"volume":126,"openInterest":157,"open_interest":157,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1201,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00147000",3.11,-0.015811,{"contract_symbol":1203,"symbol":1203,"bid":533,"ask":1204,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1205,"vega":126,"rho":1206,"in_the_money":32},"ALB   261002P00147000",43.7,-0.00007,-0.003997,{"strike":1208,"call":1209,"put":1212,"callItm":135,"putItm":32,"isAtm":135},148,{"contract_symbol":1210,"symbol":1210,"bid":126,"ask":132,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1211,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00148000",-0.015187,{"contract_symbol":1213,"symbol":1213,"bid":1214,"ask":1215,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1216,"vega":126,"rho":1217,"in_the_money":32},"ALB   261002P00148000",41,44.7,-0.000065,-0.004024,{"strike":1219,"call":1220,"put":1223,"callItm":135,"putItm":32,"isAtm":135},149,{"contract_symbol":1221,"symbol":1221,"bid":126,"ask":132,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1222,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00149000",-0.014565,{"contract_symbol":1224,"symbol":1224,"bid":1019,"ask":1225,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1226,"vega":126,"rho":1227,"in_the_money":32},"ALB   261002P00149000",45.75,-0.00006,-0.004052,{"strike":1229,"call":1230,"put":1233,"callItm":135,"putItm":32,"isAtm":135},150,{"contract_symbol":1231,"symbol":1231,"bid":126,"ask":132,"last":398,"change":126,"changePercent":9,"volume":126,"openInterest":725,"open_interest":725,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1232,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00150000",-0.013968,{"contract_symbol":1234,"symbol":1234,"bid":68,"ask":1235,"last":1236,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1237,"vega":126,"rho":1238,"in_the_money":32},"ALB   261002P00150000",46.55,35.46,-0.000057,-0.004079,{"strike":1240,"call":1241,"put":1244,"callItm":135,"putItm":32,"isAtm":135},155,{"contract_symbol":1242,"symbol":1242,"bid":126,"ask":132,"last":148,"change":126,"changePercent":9,"volume":126,"openInterest":760,"open_interest":760,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1243,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00155000",-0.012725,{"contract_symbol":1245,"symbol":1245,"bid":1246,"ask":1247,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1248,"vega":126,"rho":1249,"in_the_money":32},"ALB   261002P00155000",48,51.7,-0.000043,-0.004215,{"strike":1251,"call":1252,"put":1255,"callItm":135,"putItm":32,"isAtm":135},160,{"contract_symbol":1253,"symbol":1253,"bid":126,"ask":132,"last":201,"change":126,"changePercent":9,"volume":126,"openInterest":1197,"open_interest":1197,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1254,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00160000",-0.012401,{"contract_symbol":1256,"symbol":1256,"bid":426,"ask":1257,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":254,"vega":126,"rho":1258,"in_the_money":32},"ALB   261002P00160000",56.55,-0.004351,{"strike":1260,"call":1261,"put":1264,"callItm":135,"putItm":32,"isAtm":135},165,{"contract_symbol":1262,"symbol":1262,"bid":126,"ask":132,"last":164,"change":126,"changePercent":9,"volume":126,"openInterest":220,"open_interest":220,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1263,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00165000",-0.012127,{"contract_symbol":1265,"symbol":1265,"bid":1266,"ask":1267,"last":1268,"change":126,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1269,"vega":126,"rho":1270,"in_the_money":32},"ALB   261002P00165000",58,61.4,37.45,-0.000022,-0.004487,{"strike":1272,"call":1273,"put":1277,"callItm":135,"putItm":32,"isAtm":135},170,{"contract_symbol":1274,"symbol":1274,"bid":126,"ask":132,"last":1275,"change":126,"changePercent":9,"volume":126,"openInterest":220,"open_interest":220,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1276,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00170000",0.85,-0.011854,{"contract_symbol":1278,"symbol":1278,"bid":1279,"ask":1280,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":1281,"vega":126,"rho":1282,"in_the_money":32},"ALB   261002P00170000",63,66.5,-0.000015,-0.004623,{"strike":1284,"call":1285,"put":1288,"callItm":135,"putItm":32,"isAtm":135},175,{"contract_symbol":1286,"symbol":1286,"bid":126,"ask":132,"last":665,"change":126,"changePercent":9,"volume":126,"openInterest":80,"open_interest":80,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1287,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00175000",-0.011583,{"contract_symbol":1289,"symbol":1289,"bid":1290,"ask":1291,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":158,"vega":126,"rho":1292,"in_the_money":32},"ALB   261002P00175000",68,71.5,-0.004759,{"strike":1294,"call":1295,"put":1298,"callItm":135,"putItm":32,"isAtm":135},180,{"contract_symbol":1296,"symbol":1296,"bid":126,"ask":132,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1297,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00180000",-0.011314,{"contract_symbol":1299,"symbol":1299,"bid":1300,"ask":1301,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":144,"vega":126,"rho":1302,"in_the_money":32},"ALB   261002P00180000",73,76.6,-0.004894,{"strike":481,"call":1304,"put":1308,"callItm":135,"putItm":32,"isAtm":135},{"contract_symbol":1305,"symbol":1305,"bid":126,"ask":132,"last":1306,"change":126,"changePercent":9,"volume":126,"openInterest":157,"open_interest":157,"iv":691,"implied_volatility":691,"delta":126,"gamma":126,"theta":1307,"vega":126,"rho":126,"in_the_money":135},"ALB   261002C00185000",0.08,-0.011046,{"contract_symbol":1309,"symbol":1309,"bid":76,"ask":1310,"last":9,"change":9,"changePercent":9,"volume":126,"openInterest":126,"open_interest":126,"iv":703,"implied_volatility":703,"delta":1012,"gamma":126,"theta":126,"vega":126,"rho":1311,"in_the_money":32},"ALB   261002P00185000",81.75,-0.00503,"2026-10-02T04:19:07.750155+00:00",{"status":1314,"indices":1315,"watchlist":1350,"sectors":1372,"benchmarks":1424},"success",[1316,1322,1328,1333,1339,1345],{"symbol":1317,"name":1318,"price":1319,"change":1320,"pct_change":665,"is_up":32,"sparkline":1321,"date":5},"SPX","S&P 500",7666.45,14.91,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":1323,"name":1324,"price":1325,"change":1326,"pct_change":349,"is_up":32,"sparkline":1327,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":1329,"name":1330,"price":1331,"change":726,"pct_change":259,"is_up":32,"sparkline":1332,"date":5},"DJI","DOW JONES",50927,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":1334,"name":1335,"price":1336,"change":1337,"pct_change":259,"is_up":32,"sparkline":1338,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":1340,"name":1341,"price":1342,"change":250,"pct_change":1343,"is_up":32,"sparkline":1344,"date":5},"RUT","RUSSELL 2000",2790.2,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":1346,"name":1347,"price":1348,"change":201,"pct_change":349,"is_up":32,"sparkline":1349,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[1351,1358,1365],{"symbol":1352,"name":1353,"price":1354,"change":1355,"pct_change":1356,"is_up":32,"sparkline":1357,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":1359,"name":1360,"price":1361,"change":1362,"pct_change":1363,"is_up":135,"sparkline":1364,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":1366,"name":1367,"price":1368,"change":1369,"pct_change":1370,"is_up":135,"sparkline":1371,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[1373,1377,1381,1386,1391,1396,1401,1405,1409,1414,1419],{"name":1374,"etf":1375,"change":519,"price":1376,"is_up":32},"Technology","XLK",197.81,{"name":1378,"etf":1379,"change":748,"price":1380,"is_up":32},"Financials","XLF",53.46,{"name":1382,"etf":1383,"change":1384,"price":1385,"is_up":135},"Healthcare","XLV",-1.32,166.2,{"name":1387,"etf":1388,"change":1389,"price":1390,"is_up":135},"Consumer Cycl","XLY",-0.03,108.81,{"name":1392,"etf":1393,"change":1394,"price":1395,"is_up":135},"Consumer Staples","XLP",-0.33,80.33,{"name":1397,"etf":1398,"change":1399,"price":1400,"is_up":32},"Energy","XLE",1.95,62.7,{"name":1402,"etf":1403,"change":162,"price":1404,"is_up":32},"Industrials","XLI",168.64,{"name":1406,"etf":1407,"change":1394,"price":1408,"is_up":135},"Materials","XLB",48.54,{"name":1410,"etf":1411,"change":1412,"price":1413,"is_up":135},"Real Estate","XLRE",-0.56,40.68,{"name":1415,"etf":1416,"change":1417,"price":1418,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":1420,"etf":1421,"change":1422,"price":1423,"is_up":135},"Comm Services","XLC",-0.93,109.94,[1425,1429,1433,1437],{"ticker":1426,"name":1427,"price":1428,"change":641,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":1430,"name":1431,"price":1432,"change":349,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":1434,"name":1435,"price":1436,"change":398,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":1438,"name":1439,"price":1440,"change":1441,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42]