[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSX":3,"homepage-market-summary":35,"stock-options-PSX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PSX","2026-10-07",{"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},"PHILLIPS 66","NYSE",null,"PETROLEUM REFINING","Phillips 66 is an independent refiner that owns or holds an interest in 10 refineries with a total crude throughput capacity of 2.0 million barrels per day at the end of 2025. The midstream segment comprises extensive transportation and natural gas liquids processing assets. It includes 70,000 miles of crude oil, refined petroleum product, NGL, and natural gas pipeline systems and a comprehensive set of refined petroleum product, NGL and crude oil terminals, gathering and processing plants, fractionation facilities, and various other storage and loading facilities. Its CPChem chemical joint venture operates facilities primarily in the United States and the Middle East and produces olefins and polyolefins.","12,600","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8703,5.08,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},271.62,271.84,275.8,270.48,269.79,1.83,0.68,1840163.804533,38301,271.7427,277.12,126.74,2710569.786163912,96.3,3643,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"status":178,"has_options":78,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":264,"updated_at":1280,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.6,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},335,3105,1.34,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256,260],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",15,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",22,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",29,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",36,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",43,"261120",{"date":217,"label":217,"type":181,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-11-27",50,"261127",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2026-12-18",71,"261218",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-01-15",99,"270115",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-02-19",134,"270219",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-03-19",162,"270319",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-05-21",225,"270521",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-06-17",252,"270617",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-08-20",316,"270820",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2027-09-17",344,"270917",{"date":253,"label":253,"type":193,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2027-11-19",407,"271119",{"date":257,"label":257,"type":193,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2028-01-21",470,"280121",{"date":261,"label":261,"type":193,"days_to_expiration":262,"dte":262,"compact":263,"implied_volatility":9},"2029-01-19",834,"290119",[265,279,290,300,309,319,328,338,348,357,367,376,385,394,403,412,422,431,441,451,462,471,481,490,501,515,530,543,559,577,593,611,630,652,672,692,715,736,760,786,810,834,864,889,914,938,961,985,1008,1027,1047,1066,1087,1108,1127,1145,1161,1176,1190,1204,1215,1227,1237,1246,1254,1263,1272],{"strike":266,"call":267,"put":274,"callItm":78,"putItm":14,"isAtm":14},120,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":273,"in_the_money":78},"PSX   261009C00120000",155.7,159.9,0,0.678,0.004011,{"contract_symbol":275,"symbol":275,"bid":271,"ask":276,"last":276,"change":271,"changePercent":9,"volume":271,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00120000",0.05,2,0.5459,{"strike":280,"call":281,"put":286,"callItm":78,"putItm":14,"isAtm":14},125,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":285,"in_the_money":78},"PSX   261009C00125000",150.7,154.9,0.004178,{"contract_symbol":287,"symbol":287,"bid":271,"ask":288,"last":289,"change":271,"changePercent":9,"volume":271,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00125000",2.15,0.16,{"strike":291,"call":292,"put":297,"callItm":78,"putItm":14,"isAtm":14},130,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":296,"in_the_money":78},"PSX   261009C00130000",145.9,149.7,0.004345,{"contract_symbol":298,"symbol":298,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":299,"implied_volatility":299,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00130000",0.5472,{"strike":301,"call":302,"put":307,"callItm":78,"putItm":14,"isAtm":14},135,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":306,"in_the_money":78},"PSX   261009C00135000",140.8,144.9,0.004512,{"contract_symbol":308,"symbol":308,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00135000",{"strike":310,"call":311,"put":317,"callItm":78,"putItm":14,"isAtm":14},140,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":315,"implied_volatility":315,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":316,"in_the_money":78},"PSX   261009C00140000",135.9,139.9,0.6694,0.004678,{"contract_symbol":318,"symbol":318,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00140000",{"strike":320,"call":321,"put":326,"callItm":78,"putItm":14,"isAtm":14},145,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":325,"in_the_money":78},"PSX   261009C00145000",130.9,134.9,0.004846,{"contract_symbol":327,"symbol":327,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00145000",{"strike":329,"call":330,"put":335,"callItm":78,"putItm":14,"isAtm":14},150,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":315,"implied_volatility":315,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":334,"in_the_money":78},"PSX   261009C00150000",125.9,129.9,0.005012,{"contract_symbol":336,"symbol":336,"bid":271,"ask":276,"last":276,"change":271,"changePercent":9,"volume":271,"openInterest":337,"open_interest":337,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00150000",3,{"strike":339,"call":340,"put":345,"callItm":78,"putItm":14,"isAtm":14},155,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":344,"in_the_money":78},"PSX   261009C00155000",120.9,124.9,0.00518,{"contract_symbol":346,"symbol":346,"bid":271,"ask":288,"last":347,"change":271,"changePercent":9,"volume":271,"openInterest":182,"open_interest":182,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00155000",0.14,{"strike":349,"call":350,"put":355,"callItm":78,"putItm":14,"isAtm":14},160,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":354,"in_the_money":78},"PSX   261009C00160000",115.9,119.9,0.005347,{"contract_symbol":356,"symbol":356,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00160000",{"strike":358,"call":359,"put":365,"callItm":78,"putItm":14,"isAtm":14},165,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":271,"changePercent":9,"volume":271,"openInterest":182,"open_interest":182,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":364,"in_the_money":78},"PSX   261009C00165000",110.9,114.4,96.1,0.005515,{"contract_symbol":366,"symbol":366,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":299,"implied_volatility":299,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00165000",{"strike":368,"call":369,"put":374,"callItm":78,"putItm":14,"isAtm":14},170,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":373,"in_the_money":78},"PSX   261009C00170000",105.9,109.9,0.005682,{"contract_symbol":375,"symbol":375,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00170000",{"strike":377,"call":378,"put":383,"callItm":78,"putItm":14,"isAtm":14},175,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":315,"implied_volatility":315,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":382,"in_the_money":78},"PSX   261009C00175000",100.9,104.9,0.005847,{"contract_symbol":384,"symbol":384,"bid":271,"ask":276,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":299,"implied_volatility":299,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00175000",{"strike":386,"call":387,"put":392,"callItm":78,"putItm":14,"isAtm":14},180,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":391,"in_the_money":78},"PSX   261009C00180000",95.7,99.9,0.006016,{"contract_symbol":393,"symbol":393,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00180000",{"strike":395,"call":396,"put":401,"callItm":78,"putItm":14,"isAtm":14},185,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":315,"implied_volatility":315,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":400,"in_the_money":78},"PSX   261009C00185000",90.7,94.9,0.006182,{"contract_symbol":402,"symbol":402,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00185000",{"strike":404,"call":405,"put":410,"callItm":78,"putItm":14,"isAtm":14},190,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":409,"in_the_money":78},"PSX   261009C00190000",85.9,89.8,0.00635,{"contract_symbol":411,"symbol":411,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":299,"implied_volatility":299,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00190000",{"strike":413,"call":414,"put":420,"callItm":78,"putItm":14,"isAtm":14},195,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":271,"changePercent":9,"volume":271,"openInterest":182,"open_interest":182,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":419,"in_the_money":78},"PSX   261009C00195000",81.1,84.3,79.4,0.006517,{"contract_symbol":421,"symbol":421,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00195000",{"strike":423,"call":424,"put":429,"callItm":78,"putItm":14,"isAtm":14},200,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":428,"in_the_money":78},"PSX   261009C00200000",75.9,79.7,0.006684,{"contract_symbol":430,"symbol":430,"bid":271,"ask":277,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00200000",{"strike":432,"call":433,"put":438,"callItm":78,"putItm":14,"isAtm":14},205,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":437,"in_the_money":78},"PSX   261009C00205000",70.7,74.9,0.006851,{"contract_symbol":439,"symbol":439,"bid":271,"ask":288,"last":440,"change":271,"changePercent":9,"volume":271,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00205000",2.45,{"strike":442,"call":443,"put":448,"callItm":78,"putItm":14,"isAtm":14},210,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":447,"in_the_money":78},"PSX   261009C00210000",65.7,69.9,0.007018,{"contract_symbol":449,"symbol":449,"bid":271,"ask":288,"last":450,"change":271,"changePercent":9,"volume":271,"openInterest":277,"open_interest":277,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00210000",2.52,{"strike":452,"call":453,"put":458,"callItm":78,"putItm":14,"isAtm":14},215,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":457,"in_the_money":78},"PSX   261009C00215000",60.8,65,0.007186,{"contract_symbol":459,"symbol":459,"bid":271,"ask":288,"last":460,"change":271,"changePercent":9,"volume":271,"openInterest":461,"open_interest":461,"iv":299,"implied_volatility":299,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00215000",1.65,100,{"strike":463,"call":464,"put":469,"callItm":78,"putItm":14,"isAtm":14},217.5,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":468,"in_the_money":78},"PSX   261009C00217500",58.4,62.5,0.007269,{"contract_symbol":470,"symbol":470,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00217500",{"strike":472,"call":473,"put":479,"callItm":78,"putItm":14,"isAtm":14},220,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":271,"changePercent":9,"volume":271,"openInterest":337,"open_interest":337,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":478,"in_the_money":78},"PSX   261009C00220000",56.1,59,32.8,0.007353,{"contract_symbol":480,"symbol":480,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00220000",{"strike":482,"call":483,"put":488,"callItm":78,"putItm":14,"isAtm":14},222.5,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":271,"vega":271,"rho":487,"in_the_money":78},"PSX   261009C00222500",53.5,57.2,0.007436,{"contract_symbol":489,"symbol":489,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00222500",{"strike":238,"call":491,"put":497,"callItm":78,"putItm":14,"isAtm":14},{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":315,"implied_volatility":315,"delta":182,"gamma":271,"theta":495,"vega":271,"rho":496,"in_the_money":78},"PSX   261009C00225000",50.7,54.7,-0.000001,0.007518,{"contract_symbol":498,"symbol":498,"bid":271,"ask":288,"last":499,"change":271,"changePercent":9,"volume":271,"openInterest":500,"open_interest":500,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00225000",1.62,47,{"strike":502,"call":503,"put":511,"callItm":78,"putItm":14,"isAtm":14},227.5,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":507,"change":271,"changePercent":9,"volume":271,"openInterest":508,"open_interest":508,"iv":272,"implied_volatility":272,"delta":182,"gamma":271,"theta":509,"vega":271,"rho":510,"in_the_money":78},"PSX   261009C00227500",48.5,51.7,24.18,4,-0.000004,0.007603,{"contract_symbol":512,"symbol":512,"bid":271,"ask":288,"last":513,"change":271,"changePercent":9,"volume":271,"openInterest":514,"open_interest":514,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00227500",0.25,5,{"strike":516,"call":517,"put":526,"callItm":78,"putItm":14,"isAtm":14},230,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":521,"change":271,"changePercent":9,"volume":271,"openInterest":182,"open_interest":182,"iv":272,"implied_volatility":272,"delta":522,"gamma":271,"theta":523,"vega":524,"rho":525,"in_the_money":78},"PSX   261009C00230000",46.1,49.4,29.64,0.999999,-0.000016,0.000001,0.007687,{"contract_symbol":527,"symbol":527,"bid":271,"ask":288,"last":528,"change":271,"changePercent":9,"volume":271,"openInterest":529,"open_interest":529,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00230000",0.36,223,{"strike":531,"call":532,"put":540,"callItm":78,"putItm":14,"isAtm":14},232.5,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":536,"gamma":524,"theta":537,"vega":538,"rho":539,"in_the_money":78},"PSX   261009C00232500",43.4,47.2,0.999997,-0.000058,0.000002,0.00777,{"contract_symbol":541,"symbol":541,"bid":271,"ask":288,"last":542,"change":271,"changePercent":9,"volume":271,"openInterest":182,"open_interest":182,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00232500",0.8,{"strike":544,"call":545,"put":554,"callItm":78,"putItm":14,"isAtm":14},235,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":315,"implied_volatility":315,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":78},"PSX   261009C00235000",41,44.7,0.999993,0.000003,-0.000147,0.000005,0.007852,{"contract_symbol":555,"symbol":555,"bid":271,"ask":556,"last":557,"change":271,"changePercent":9,"volume":271,"openInterest":558,"open_interest":558,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":495,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00235000",0.4,0.22,97,{"strike":560,"call":561,"put":571,"callItm":78,"putItm":14,"isAtm":14},237.5,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":271,"changePercent":9,"volume":271,"openInterest":277,"open_interest":277,"iv":272,"implied_volatility":272,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":78},"PSX   261009C00237500",38.5,41.9,25.9,0.999969,0.000012,-0.00059,0.000021,0.007937,{"contract_symbol":572,"symbol":572,"bid":271,"ask":184,"last":573,"change":574,"changePercent":9,"volume":514,"openInterest":575,"open_interest":575,"iv":278,"implied_volatility":278,"delta":271,"gamma":271,"theta":576,"vega":271,"rho":271,"in_the_money":14},"PSX   261009P00237500",1.05,0.78,10,-0.000006,{"strike":578,"call":579,"put":588,"callItm":78,"putItm":14,"isAtm":14},240,{"contract_symbol":580,"symbol":580,"bid":210,"ask":581,"last":582,"change":271,"changePercent":9,"volume":271,"openInterest":194,"open_interest":194,"iv":272,"implied_volatility":272,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":78},"PSX   261009C00240000",39.4,25.3,0.999906,0.000034,-0.00166,0.00006,0.00802,{"contract_symbol":589,"symbol":589,"bid":271,"ask":184,"last":590,"change":573,"changePercent":9,"volume":514,"openInterest":226,"open_interest":226,"iv":299,"implied_volatility":299,"delta":591,"gamma":524,"theta":592,"vega":524,"rho":271,"in_the_money":14},"PSX   261009P00240000",1.1,-0.000002,-0.000032,{"strike":594,"call":595,"put":604,"callItm":78,"putItm":14,"isAtm":14},242.5,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":78},"PSX   261009C00242500",33.6,36.9,0.999741,0.000089,-0.004303,0.000155,0.008102,{"contract_symbol":605,"symbol":605,"bid":271,"ask":573,"last":606,"change":271,"changePercent":9,"volume":271,"openInterest":508,"open_interest":508,"iv":299,"implied_volatility":299,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":271,"in_the_money":14},"PSX   261009P00242500",0.3,-0.000009,0.000004,-0.000139,0.000006,{"strike":612,"call":613,"put":623,"callItm":78,"putItm":14,"isAtm":14},245,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":206,"change":271,"changePercent":9,"volume":271,"openInterest":617,"open_interest":617,"iv":272,"implied_volatility":272,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":78},"PSX   261009C00245000",31,34.4,24,0.999335,0.000213,-0.010312,0.000371,0.008182,{"contract_symbol":624,"symbol":624,"bid":271,"ask":625,"last":276,"change":271,"changePercent":9,"volume":271,"openInterest":456,"open_interest":456,"iv":278,"implied_volatility":278,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":271,"in_the_money":14},"PSX   261009P00245000",1.35,-0.000035,0.000017,-0.000525,0.000023,{"strike":631,"call":632,"put":642,"callItm":78,"putItm":14,"isAtm":14},247.5,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":271,"changePercent":9,"volume":271,"openInterest":508,"open_interest":508,"iv":272,"implied_volatility":272,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":78},"PSX   261009C00247500",28.5,31.9,11.3,0.998413,0.000472,-0.022898,0.000824,0.008257,{"contract_symbol":643,"symbol":643,"bid":271,"ask":644,"last":645,"change":646,"changePercent":9,"volume":508,"openInterest":647,"open_interest":647,"iv":278,"implied_volatility":278,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":495,"in_the_money":14},"PSX   261009P00247500",0.2,0.06,0.01,16,-0.000128,0.000057,-0.001792,0.00008,{"strike":653,"call":654,"put":664,"callItm":78,"putItm":14,"isAtm":14},250,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":658,"change":271,"changePercent":9,"volume":271,"openInterest":547,"open_interest":547,"iv":315,"implied_volatility":315,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":78},"PSX   261009C00250000",26.2,29.4,16.2,0.996873,0.000884,-0.041803,0.001524,0.008324,{"contract_symbol":665,"symbol":665,"bid":271,"ask":276,"last":666,"change":271,"changePercent":9,"volume":271,"openInterest":667,"open_interest":667,"iv":278,"implied_volatility":278,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":509,"in_the_money":14},"PSX   261009P00250000",0.1,102,-0.000423,0.000174,-0.005457,0.000244,{"strike":673,"call":674,"put":684,"callItm":78,"putItm":14,"isAtm":14},252.5,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":271,"changePercent":9,"volume":271,"openInterest":277,"open_interest":277,"iv":272,"implied_volatility":272,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":78},"PSX   261009C00252500",23.5,26.1,11,0.992659,0.001867,-0.090586,0.003262,0.00837,{"contract_symbol":685,"symbol":685,"bid":271,"ask":686,"last":276,"change":687,"changePercent":9,"volume":337,"openInterest":617,"open_interest":617,"iv":299,"implied_volatility":299,"delta":688,"gamma":638,"theta":689,"vega":690,"rho":691,"in_the_money":14},"PSX   261009P00252500",1.3,-0.1,-0.001255,-0.014923,0.000666,-0.000012,{"strike":693,"call":694,"put":706,"callItm":78,"putItm":14,"isAtm":14},255,{"contract_symbol":695,"symbol":695,"bid":696,"ask":617,"last":697,"change":698,"changePercent":9,"volume":699,"openInterest":700,"open_interest":700,"iv":272,"implied_volatility":272,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":78},"PSX   261009C00255000",21.4,22.7,9.68,52,61,0.985693,0.003341,-0.162072,0.005836,0.008388,{"contract_symbol":707,"symbol":707,"bid":271,"ask":708,"last":709,"change":271,"changePercent":9,"volume":271,"openInterest":710,"open_interest":710,"iv":278,"implied_volatility":278,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":592,"in_the_money":14},"PSX   261009P00255000",1.95,0.19,241,-0.003363,0.001157,-0.036392,0.001628,{"strike":716,"call":717,"put":729,"callItm":78,"putItm":14,"isAtm":14},257.5,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":721,"change":722,"changePercent":9,"volume":647,"openInterest":723,"open_interest":723,"iv":272,"implied_volatility":272,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":78},"PSX   261009C00257500",19.7,22.1,19.75,9.57,76,0.973802,0.005585,-0.270926,0.009755,0.008359,{"contract_symbol":730,"symbol":730,"bid":271,"ask":606,"last":276,"change":50,"changePercent":9,"volume":514,"openInterest":206,"open_interest":206,"iv":278,"implied_volatility":278,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":14},"PSX   261009P00257500",-0.008177,0.00255,-0.080189,0.003586,-0.000077,{"strike":737,"call":738,"put":750,"callItm":78,"putItm":14,"isAtm":14},260,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":742,"change":743,"changePercent":9,"volume":277,"openInterest":744,"open_interest":744,"iv":315,"implied_volatility":315,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":78},"PSX   261009C00260000",16.6,18.9,15.99,5.74,56,0.957333,0.008451,-0.399709,0.014575,0.008285,{"contract_symbol":751,"symbol":751,"bid":271,"ask":752,"last":276,"change":753,"changePercent":9,"volume":277,"openInterest":754,"open_interest":754,"iv":278,"implied_volatility":278,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":14},"PSX   261009P00260000",1.15,-0.34,172,-0.018096,0.005076,-0.159588,0.007137,-0.00017,{"strike":761,"call":762,"put":775,"callItm":78,"putItm":14,"isAtm":14},262.5,{"contract_symbol":763,"symbol":763,"bid":764,"ask":765,"last":766,"change":767,"changePercent":9,"volume":277,"openInterest":768,"open_interest":768,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":78},"PSX   261009C00262500",14,16.7,15.3,5.42,13,0.6207,0.942906,0.0115,-0.4675,0.018388,0.008235,{"contract_symbol":776,"symbol":776,"bid":271,"ask":777,"last":276,"change":778,"changePercent":9,"volume":678,"openInterest":779,"open_interest":779,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":14},"PSX   261009P00262500",0.95,-0.63,57,0.5173,-0.028962,0.007958,-0.224801,0.010607,-0.000272,{"strike":787,"call":788,"put":799,"callItm":78,"putItm":14,"isAtm":14},265,{"contract_symbol":789,"symbol":789,"bid":790,"ask":764,"last":791,"change":792,"changePercent":9,"volume":182,"openInterest":222,"open_interest":222,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":78},"PSX   261009C00265000",11.5,11.59,4.09,0.5561,0.92844,0.0153,-0.499275,0.021918,0.008183,{"contract_symbol":800,"symbol":800,"bid":276,"ask":801,"last":802,"change":803,"changePercent":9,"volume":547,"openInterest":218,"open_interest":218,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":14},"PSX   261009P00265000",0.5,0.15,-0.85,0.5293,-0.062168,0.014416,-0.426188,0.019657,-0.000585,{"strike":811,"call":812,"put":824,"callItm":78,"putItm":14,"isAtm":14},267.5,{"contract_symbol":813,"symbol":813,"bid":814,"ask":815,"last":194,"change":816,"changePercent":9,"volume":508,"openInterest":817,"open_interest":817,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":78},"PSX   261009C00267500",8.8,11.2,2.27,151,0.5064,0.900477,0.021517,-0.582236,0.02807,0.008004,{"contract_symbol":825,"symbol":825,"bid":802,"ask":184,"last":606,"change":826,"changePercent":9,"volume":277,"openInterest":827,"open_interest":827,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":14},"PSX   261009P00267500",-1.53,73,0.5104,-0.101233,0.021617,-0.594121,0.028421,-0.000953,{"strike":835,"call":836,"put":850,"callItm":78,"putItm":14,"isAtm":78},270,{"contract_symbol":837,"symbol":837,"bid":838,"ask":839,"last":840,"change":841,"changePercent":9,"volume":842,"openInterest":843,"open_interest":843,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":78},"PSX   261009C00270000",7.2,9.9,8.57,4.17,12,72,0.5044,0.834034,0.030778,-0.826282,0.039992,0.00746,{"contract_symbol":851,"symbol":851,"bid":852,"ask":853,"last":854,"change":855,"changePercent":9,"volume":856,"openInterest":857,"open_interest":857,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":14},"PSX   261009P00270000",0.35,0.9,0.75,-2.05,111,173,0.4769,-0.152784,0.030836,-0.740001,0.037883,-0.001438,{"strike":865,"call":866,"put":878,"callItm":14,"putItm":78,"isAtm":78},272.5,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":514,"change":870,"changePercent":9,"volume":182,"openInterest":871,"open_interest":871,"iv":872,"implied_volatility":872,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":14},"PSX   261009C00272500",5.2,7.3,2.2,40,0.4878,0.750301,0.040561,-1.018468,0.050971,0.006751,{"contract_symbol":879,"symbol":879,"bid":854,"ask":880,"last":182,"change":881,"changePercent":9,"volume":277,"openInterest":882,"open_interest":882,"iv":883,"implied_volatility":883,"delta":884,"gamma":885,"theta":886,"vega":887,"rho":888,"in_the_money":78},"PSX   261009P00272500",1.4,-2.2,23,0.4696,-0.239301,0.041172,-0.958607,0.049821,-0.002256,{"strike":890,"call":891,"put":904,"callItm":14,"putItm":78,"isAtm":14},275,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":895,"change":896,"changePercent":9,"volume":842,"openInterest":897,"open_interest":897,"iv":898,"implied_volatility":898,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":14},"PSX   261009C00275000",3.9,5.3,4.53,2.5,307,0.4876,0.637476,0.047914,-1.202259,0.06019,0.005761,{"contract_symbol":905,"symbol":905,"bid":625,"ask":906,"last":907,"change":908,"changePercent":9,"volume":182,"openInterest":764,"open_interest":764,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":902,"rho":913,"in_the_money":78},"PSX   261009P00275000",2.6,2.35,-5.88,0.4988,-0.362406,0.046834,-1.22998,-0.00343,{"strike":915,"call":916,"put":927,"callItm":14,"putItm":78,"isAtm":14},277.5,{"contract_symbol":917,"symbol":917,"bid":896,"ask":918,"last":919,"change":606,"changePercent":9,"volume":508,"openInterest":920,"open_interest":920,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":14},"PSX   261009C00277500",3.8,2.9,55,0.4819,0.512262,0.051554,-1.263309,0.064,0.004648,{"contract_symbol":928,"symbol":928,"bid":929,"ask":930,"last":931,"change":271,"changePercent":9,"volume":271,"openInterest":882,"open_interest":882,"iv":932,"implied_volatility":932,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":937,"in_the_money":78},"PSX   261009P00277500",2.3,4.2,10.13,0.5158,-0.484898,0.048153,-1.352177,0.063992,-0.004606,{"strike":939,"call":940,"put":951,"callItm":14,"putItm":78,"isAtm":14},280,{"contract_symbol":941,"symbol":941,"bid":942,"ask":907,"last":943,"change":182,"changePercent":9,"volume":194,"openInterest":944,"open_interest":944,"iv":945,"implied_volatility":945,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":14},"PSX   261009C00280000",1.6,1.85,159,0.4688,0.382047,0.050689,-1.175328,0.061211,0.003479,{"contract_symbol":952,"symbol":952,"bid":953,"ask":868,"last":954,"change":271,"changePercent":9,"volume":271,"openInterest":337,"open_interest":337,"iv":955,"implied_volatility":955,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":78},"PSX   261009P00280000",3.5,10.2,0.4808,-0.614816,0.049538,-1.208502,0.06136,-0.005852,{"strike":962,"call":963,"put":975,"callItm":14,"putItm":78,"isAtm":14},282.5,{"contract_symbol":964,"symbol":964,"bid":965,"ask":966,"last":590,"change":666,"changePercent":9,"volume":967,"openInterest":968,"open_interest":968,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":14},"PSX   261009C00282500",0.85,1.55,6,39,0.4675,0.264396,0.043599,-1.005589,0.05251,0.002414,{"contract_symbol":976,"symbol":976,"bid":977,"ask":978,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":979,"implied_volatility":979,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":78},"PSX   261009P00282500",5.1,7,0.4658,-0.736402,0.043694,-1.000322,0.052429,-0.007035,{"strike":986,"call":987,"put":997,"callItm":14,"putItm":78,"isAtm":14},285,{"contract_symbol":988,"symbol":988,"bid":556,"ask":542,"last":184,"change":852,"changePercent":9,"volume":989,"openInterest":990,"open_interest":990,"iv":991,"implied_volatility":991,"delta":992,"gamma":993,"theta":994,"vega":995,"rho":996,"in_the_money":14},"PSX   261009C00285000",21,106,0.4505,0.162388,0.033971,-0.727912,0.039435,0.001486,{"contract_symbol":998,"symbol":998,"bid":999,"ask":1000,"last":1001,"change":271,"changePercent":9,"volume":271,"openInterest":277,"open_interest":277,"iv":1002,"implied_volatility":1002,"delta":1003,"gamma":1004,"theta":1005,"vega":1006,"rho":1007,"in_the_money":78},"PSX   261009P00285000",6.9,9.6,11.41,0.5147,-0.804705,0.033405,-0.934003,0.044297,-0.00774,{"strike":1009,"call":1010,"put":1018,"callItm":14,"putItm":78,"isAtm":14},287.5,{"contract_symbol":1011,"symbol":1011,"bid":276,"ask":854,"last":802,"change":271,"changePercent":9,"volume":271,"openInterest":678,"open_interest":678,"iv":1012,"implied_volatility":1012,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":14},"PSX   261009C00287500",0.4649,0.09918,0.023377,-0.533211,0.027999,0.000909,{"contract_symbol":1019,"symbol":1019,"bid":814,"ask":1020,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1021,"implied_volatility":1021,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":78},"PSX   261009P00287500",11.9,0.5477,-0.860111,0.025305,-0.801213,0.035708,-0.008329,{"strike":1028,"call":1029,"put":1038,"callItm":14,"putItm":78,"isAtm":14},290,{"contract_symbol":1030,"symbol":1030,"bid":276,"ask":606,"last":276,"change":1031,"changePercent":9,"volume":277,"openInterest":615,"open_interest":615,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":14},"PSX   261009C00290000",-0.05,0.4677,0.05496,0.014809,-0.341875,0.017844,0.000504,{"contract_symbol":1039,"symbol":1039,"bid":815,"ask":1040,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1041,"implied_volatility":1041,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":78},"PSX   261009P00290000",14.3,0.5334,-0.918982,0.017532,-0.526315,0.02409,-0.008951,{"strike":1048,"call":1049,"put":1057,"callItm":14,"putItm":78,"isAtm":14},292.5,{"contract_symbol":1050,"symbol":1050,"bid":271,"ask":288,"last":574,"change":271,"changePercent":9,"volume":271,"openInterest":277,"open_interest":277,"iv":1051,"implied_volatility":1051,"delta":1052,"gamma":1053,"theta":1054,"vega":1055,"rho":1056,"in_the_money":14},"PSX   261009C00292500",0.4952,0.035867,0.009918,-0.256746,0.012655,0.000329,{"contract_symbol":1058,"symbol":1058,"bid":1059,"ask":647,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1060,"implied_volatility":1060,"delta":1061,"gamma":1062,"theta":1063,"vega":1064,"rho":1065,"in_the_money":78},"PSX   261009P00292500",13.3,0.4772,-0.969784,0.008937,-0.214717,0.010986,-0.009498,{"strike":1067,"call":1068,"put":1077,"callItm":14,"putItm":78,"isAtm":14},295,{"contract_symbol":1069,"symbol":1069,"bid":271,"ask":870,"last":1070,"change":271,"changePercent":9,"volume":271,"openInterest":617,"open_interest":617,"iv":1071,"implied_volatility":1071,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":14},"PSX   261009C00295000",0.24,0.5538,0.030526,0.007766,-0.251383,0.01108,0.00028,{"contract_symbol":1078,"symbol":1078,"bid":1079,"ask":1080,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1081,"implied_volatility":1081,"delta":1082,"gamma":1083,"theta":1084,"vega":1085,"rho":1086,"in_the_money":78},"PSX   261009P00295000",15.5,19.4,0.4027,-0.995275,0.002128,-0.036399,0.002207,-0.009816,{"strike":1088,"call":1089,"put":1098,"callItm":14,"putItm":78,"isAtm":14},297.5,{"contract_symbol":1090,"symbol":1090,"bid":271,"ask":288,"last":1091,"change":271,"changePercent":9,"volume":271,"openInterest":277,"open_interest":277,"iv":1092,"implied_volatility":1092,"delta":1093,"gamma":1094,"theta":1095,"vega":1096,"rho":1097,"in_the_money":14},"PSX   261009C00297500",0.66,0.5554,0.016299,0.004563,-0.148481,0.006527,0.00015,{"contract_symbol":1099,"symbol":1099,"bid":1100,"ask":1101,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1102,"implied_volatility":1102,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":78},"PSX   261009P00297500",18,21.9,0.4228,-0.997505,0.001142,-0.02154,0.001244,-0.009918,{"strike":1109,"call":1110,"put":1118,"callItm":14,"putItm":78,"isAtm":14},300,{"contract_symbol":1111,"symbol":1111,"bid":271,"ask":625,"last":666,"change":271,"changePercent":9,"volume":271,"openInterest":1112,"open_interest":1112,"iv":1071,"implied_volatility":1071,"delta":1113,"gamma":1114,"theta":1115,"vega":1116,"rho":1117,"in_the_money":14},"PSX   261009C00300000",67,0.008238,0.00253,-0.08191,0.00361,0.000076,{"contract_symbol":1119,"symbol":1119,"bid":1120,"ask":1121,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1081,"implied_volatility":1081,"delta":1122,"gamma":1123,"theta":1124,"vega":1125,"rho":1126,"in_the_money":78},"PSX   261009P00300000",20.3,24.4,-0.999546,0.000252,-0.004306,0.000261,-0.010022,{"strike":1128,"call":1129,"put":1136,"callItm":14,"putItm":78,"isAtm":14},302.5,{"contract_symbol":1130,"symbol":1130,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1092,"implied_volatility":1092,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":1135,"in_the_money":14},"PSX   261009C00302500",0.003952,0.001315,-0.042791,0.001881,0.000036,{"contract_symbol":1137,"symbol":1137,"bid":1138,"ask":1139,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1081,"implied_volatility":1081,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":78},"PSX   261009P00302500",23.2,26.9,-0.999881,0.000072,-0.001239,0.000075,-0.010109,{"strike":1146,"call":1147,"put":1154,"callItm":14,"putItm":78,"isAtm":14},305,{"contract_symbol":1148,"symbol":1148,"bid":271,"ask":966,"last":542,"change":271,"changePercent":9,"volume":271,"openInterest":967,"open_interest":967,"iv":1092,"implied_volatility":1092,"delta":1149,"gamma":1150,"theta":1151,"vega":1152,"rho":1153,"in_the_money":14},"PSX   261009C00305000",0.001793,0.000644,-0.020959,0.000921,0.000016,{"contract_symbol":1155,"symbol":1155,"bid":1156,"ask":657,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1081,"implied_volatility":1081,"delta":1157,"gamma":1158,"theta":1159,"vega":1158,"rho":1160,"in_the_money":78},"PSX   261009P00305000",25.5,-0.999972,0.000019,-0.000317,-0.010193,{"strike":1162,"call":1163,"put":1170,"callItm":14,"putItm":78,"isAtm":14},307.5,{"contract_symbol":1164,"symbol":1164,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1092,"implied_volatility":1092,"delta":1165,"gamma":1166,"theta":1167,"vega":1168,"rho":1169,"in_the_money":14},"PSX   261009C00307500",0.000771,0.000297,-0.009676,0.000425,0.000007,{"contract_symbol":1171,"symbol":1171,"bid":1172,"ask":635,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1081,"implied_volatility":1081,"delta":1173,"gamma":608,"theta":1174,"vega":608,"rho":1175,"in_the_money":78},"PSX   261009P00307500",28.2,-0.999994,-0.000073,-0.010277,{"strike":1177,"call":1178,"put":1184,"callItm":14,"putItm":78,"isAtm":14},310,{"contract_symbol":1179,"symbol":1179,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1092,"implied_volatility":1092,"delta":1180,"gamma":1181,"theta":1182,"vega":1183,"rho":550,"in_the_money":14},"PSX   261009C00310000",0.000314,0.00013,-0.004217,0.000185,{"contract_symbol":1185,"symbol":1185,"bid":1186,"ask":616,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1081,"implied_volatility":1081,"delta":1187,"gamma":524,"theta":1188,"vega":524,"rho":1189,"in_the_money":78},"PSX   261009P00310000",30.7,-0.999999,-0.000015,-0.010361,{"strike":1191,"call":1192,"put":1197,"callItm":14,"putItm":78,"isAtm":14},312.5,{"contract_symbol":1193,"symbol":1193,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1092,"implied_volatility":1092,"delta":1194,"gamma":1195,"theta":1196,"vega":1117,"rho":524,"in_the_money":14},"PSX   261009C00312500",0.000122,0.000053,-0.001738,{"contract_symbol":1198,"symbol":1198,"bid":1199,"ask":1200,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1081,"implied_volatility":1081,"delta":1201,"gamma":271,"theta":1202,"vega":271,"rho":1203,"in_the_money":78},"PSX   261009P00312500",33,36.7,-1,-0.000003,-0.010444,{"strike":1205,"call":1206,"put":1211,"callItm":14,"putItm":78,"isAtm":14},315,{"contract_symbol":1207,"symbol":1207,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1092,"implied_volatility":1092,"delta":1208,"gamma":569,"theta":1209,"vega":1210,"rho":271,"in_the_money":14},"PSX   261009C00315000",0.000045,-0.000678,0.00003,{"contract_symbol":1212,"symbol":1212,"bid":1213,"ask":581,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1081,"implied_volatility":1081,"delta":1201,"gamma":271,"theta":271,"vega":271,"rho":1214,"in_the_money":78},"PSX   261009P00315000",35.7,-0.010528,{"strike":1216,"call":1217,"put":1222,"callItm":14,"putItm":78,"isAtm":14},317.5,{"contract_symbol":1218,"symbol":1218,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1092,"implied_volatility":1092,"delta":1153,"gamma":1219,"theta":1220,"vega":1221,"rho":271,"in_the_money":14},"PSX   261009C00317500",0.000008,-0.000251,0.000011,{"contract_symbol":1223,"symbol":1223,"bid":1224,"ask":1225,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1081,"implied_volatility":1081,"delta":1201,"gamma":271,"theta":271,"vega":271,"rho":1226,"in_the_money":78},"PSX   261009P00317500",38,41.8,-0.010611,{"strike":1228,"call":1229,"put":1232,"callItm":14,"putItm":78,"isAtm":14},320,{"contract_symbol":1230,"symbol":1230,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1092,"implied_volatility":1092,"delta":552,"gamma":550,"theta":1231,"vega":608,"rho":271,"in_the_money":14},"PSX   261009C00320000",-0.000088,{"contract_symbol":1233,"symbol":1233,"bid":1234,"ask":1235,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1081,"implied_volatility":1081,"delta":1201,"gamma":271,"theta":271,"vega":271,"rho":1236,"in_the_money":78},"PSX   261009P00320000",40.5,44.4,-0.010695,{"strike":1238,"call":1239,"put":1242,"callItm":14,"putItm":78,"isAtm":14},322.5,{"contract_symbol":1240,"symbol":1240,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1092,"implied_volatility":1092,"delta":538,"gamma":524,"theta":1241,"vega":524,"rho":271,"in_the_money":14},"PSX   261009C00322500",-0.000029,{"contract_symbol":1243,"symbol":1243,"bid":214,"ask":1244,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1081,"implied_volatility":1081,"delta":1201,"gamma":271,"theta":271,"vega":271,"rho":1245,"in_the_money":78},"PSX   261009P00322500",46.9,-0.010778,{"strike":1247,"call":1248,"put":1250,"callItm":14,"putItm":78,"isAtm":14},325,{"contract_symbol":1249,"symbol":1249,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1092,"implied_volatility":1092,"delta":524,"gamma":271,"theta":607,"vega":271,"rho":271,"in_the_money":14},"PSX   261009C00325000",{"contract_symbol":1251,"symbol":1251,"bid":1252,"ask":520,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1102,"implied_volatility":1102,"delta":1201,"gamma":271,"theta":271,"vega":271,"rho":1253,"in_the_money":78},"PSX   261009P00325000",45.7,-0.01086,{"strike":1255,"call":1256,"put":1258,"callItm":14,"putItm":78,"isAtm":14},327.5,{"contract_symbol":1257,"symbol":1257,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1092,"implied_volatility":1092,"delta":271,"gamma":271,"theta":1202,"vega":271,"rho":271,"in_the_money":14},"PSX   261009C00327500",{"contract_symbol":1259,"symbol":1259,"bid":1260,"ask":1261,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1081,"implied_volatility":1081,"delta":1201,"gamma":271,"theta":271,"vega":271,"rho":1262,"in_the_money":78},"PSX   261009P00327500",48,51.9,-0.010945,{"strike":1264,"call":1265,"put":1267,"callItm":14,"putItm":78,"isAtm":14},330,{"contract_symbol":1266,"symbol":1266,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1092,"implied_volatility":1092,"delta":271,"gamma":271,"theta":495,"vega":271,"rho":271,"in_the_money":14},"PSX   261009C00330000",{"contract_symbol":1268,"symbol":1268,"bid":1269,"ask":1270,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1081,"implied_volatility":1081,"delta":1201,"gamma":271,"theta":271,"vega":271,"rho":1271,"in_the_money":78},"PSX   261009P00330000",50.5,54.4,-0.011029,{"strike":186,"call":1273,"put":1275,"callItm":14,"putItm":78,"isAtm":14},{"contract_symbol":1274,"symbol":1274,"bid":271,"ask":288,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1071,"implied_volatility":1071,"delta":271,"gamma":271,"theta":271,"vega":271,"rho":271,"in_the_money":14},"PSX   261009C00335000",{"contract_symbol":1276,"symbol":1276,"bid":1277,"ask":1278,"last":9,"change":9,"changePercent":9,"volume":271,"openInterest":271,"open_interest":271,"iv":1081,"implied_volatility":1081,"delta":1201,"gamma":271,"theta":271,"vega":271,"rho":1279,"in_the_money":78},"PSX   261009P00335000",55.7,59.4,-0.011196,"2026-10-08T14:44:30.266745+00:00"]