[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XAR":3,"homepage-market-summary":30,"stock-options-XAR":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XAR","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P Aerospace & Defense ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.228,0.517184,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},226.86,225.07,227.48,223.67,226.64,0.22,0.1,325463.076568,297.79,215.020004,238406.51905852192,14.3,3778,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":23,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":973,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.4,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,2155,0.37,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",43,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",99,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",190,"270416",[200,218,231,243,257,271,285,298,312,325,337,353,374,395,416,439,461,483,509,529,550,574,596,614,634,653,670,685,700,713,728,744,756,766,774,783,792,800,809,817,825,834,844,852,861,870,879,886,895,903,911,920,929,938,946,954,963],{"strike":201,"call":202,"put":209,"callItm":11,"putItm":39,"isAtm":39},145,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":208,"in_the_money":11},"XAR   261016C00145000",75.5,85.5,0.2084,1,0.029792,{"contract_symbol":210,"symbol":210,"bid":182,"ask":211,"last":212,"change":182,"changePercent":9,"volume":182,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":182,"theta":216,"vega":217,"rho":182,"in_the_money":39},"XAR   261016P00145000",4.9,0.15,4,0.667,-0.000001,-0.000008,0.000002,{"strike":219,"call":220,"put":225,"callItm":11,"putItm":39,"isAtm":39},150,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":224,"in_the_money":11},"XAR   261016C00150000",70.5,80.5,0.03082,{"contract_symbol":226,"symbol":226,"bid":182,"ask":213,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":182,"in_the_money":39},"XAR   261016P00150000",-0.000006,0.000001,-0.000039,0.000009,{"strike":232,"call":233,"put":237,"callItm":11,"putItm":39,"isAtm":39},155,{"contract_symbol":234,"symbol":234,"bid":235,"ask":204,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":236,"in_the_money":11},"XAR   261016C00155000",65.5,0.031846,{"contract_symbol":238,"symbol":238,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":215,"in_the_money":39},"XAR   261016P00155000",-0.000027,0.000005,-0.000166,0.000037,{"strike":244,"call":245,"put":250,"callItm":11,"putItm":39,"isAtm":39},160,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":249,"in_the_money":11},"XAR   261016C00160000",60.7,70.7,0.032874,{"contract_symbol":251,"symbol":251,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":39},"XAR   261016P00160000",-0.000105,0.000019,-0.0006,0.000135,-0.000005,{"strike":258,"call":259,"put":264,"callItm":11,"putItm":39,"isAtm":39},165,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":263,"in_the_money":11},"XAR   261016C00165000",55.7,65.7,0.033901,{"contract_symbol":265,"symbol":265,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":39},"XAR   261016P00165000",-0.000357,0.00006,-0.001878,0.000423,-0.000017,{"strike":272,"call":273,"put":278,"callItm":11,"putItm":39,"isAtm":39},170,{"contract_symbol":274,"symbol":274,"bid":275,"ask":247,"last":276,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":277,"in_the_money":11},"XAR   261016C00170000",50.7,109,0.034929,{"contract_symbol":279,"symbol":279,"bid":182,"ask":211,"last":23,"change":182,"changePercent":9,"volume":182,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":39},"XAR   261016P00170000",-0.001063,0.000164,-0.005149,0.001159,-0.000051,{"strike":286,"call":287,"put":291,"callItm":11,"putItm":39,"isAtm":39},175,{"contract_symbol":288,"symbol":288,"bid":289,"ask":261,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":290,"in_the_money":11},"XAR   261016C00175000",45.7,0.035956,{"contract_symbol":292,"symbol":292,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":39},"XAR   261016P00175000",-0.002811,0.000398,-0.012475,0.002807,-0.000135,{"strike":299,"call":300,"put":305,"callItm":11,"putItm":39,"isAtm":39},180,{"contract_symbol":301,"symbol":301,"bid":302,"ask":275,"last":303,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":304,"in_the_money":11},"XAR   261016C00180000",40.7,46.02,0.036983,{"contract_symbol":306,"symbol":306,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":39},"XAR   261016P00180000",-0.006673,0.000861,-0.027012,0.006078,-0.000321,{"strike":313,"call":314,"put":318,"callItm":11,"putItm":39,"isAtm":39},185,{"contract_symbol":315,"symbol":315,"bid":316,"ask":289,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":317,"in_the_money":11},"XAR   261016C00185000",35.7,0.038011,{"contract_symbol":319,"symbol":319,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":39},"XAR   261016P00185000",-0.014342,0.001679,-0.052685,0.011856,-0.000692,{"strike":197,"call":326,"put":330,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":327,"symbol":327,"bid":328,"ask":302,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":329,"in_the_money":11},"XAR   261016C00190000",30.7,0.039038,{"contract_symbol":331,"symbol":331,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":214,"implied_volatility":214,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":39},"XAR   261016P00190000",-0.02814,0.002973,-0.093289,0.020993,-0.001362,{"strike":338,"call":339,"put":344,"callItm":11,"putItm":39,"isAtm":39},195,{"contract_symbol":340,"symbol":340,"bid":341,"ask":316,"last":342,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":343,"in_the_money":11},"XAR   261016C00195000",25.7,92,0.040065,{"contract_symbol":345,"symbol":345,"bid":182,"ask":211,"last":346,"change":182,"changePercent":9,"volume":182,"openInterest":347,"open_interest":347,"iv":214,"implied_volatility":214,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":39},"XAR   261016P00195000",0.85,2,-0.050797,0.004813,-0.151023,0.033984,-0.002468,{"strike":354,"call":355,"put":366,"callItm":11,"putItm":39,"isAtm":39},200,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":182,"changePercent":9,"volume":182,"openInterest":360,"open_interest":360,"iv":206,"implied_volatility":206,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":11},"XAR   261016C00200000",20.6,30.6,32.7,3,0.99999,0.000007,-0.000021,0.000015,0.041092,{"contract_symbol":367,"symbol":367,"bid":182,"ask":211,"last":368,"change":182,"changePercent":9,"volume":182,"openInterest":347,"open_interest":347,"iv":214,"implied_volatility":214,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":39},"XAR   261016P00200000",5.2,-0.084977,0.007169,-0.224959,0.050622,-0.004144,{"strike":375,"call":376,"put":386,"callItm":11,"putItm":39,"isAtm":39},205,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":182,"changePercent":9,"volume":182,"openInterest":213,"open_interest":213,"iv":206,"implied_volatility":206,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":11},"XAR   261016C00205000",15.8,25.8,69.6,0.999696,0.000165,-0.000507,0.000365,0.042105,{"contract_symbol":387,"symbol":387,"bid":182,"ask":211,"last":388,"change":182,"changePercent":9,"volume":182,"openInterest":389,"open_interest":389,"iv":214,"implied_volatility":214,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":39},"XAR   261016P00205000",0.5,5,-0.132624,0.009883,-0.310137,0.069789,-0.006496,{"strike":396,"call":397,"put":408,"callItm":11,"putItm":39,"isAtm":39},210,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":182,"changePercent":9,"volume":182,"openInterest":213,"open_interest":213,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":11},"XAR   261016C00210000",11,21,64.82,0.261,0.982121,0.005183,-0.024902,0.014322,0.042302,{"contract_symbol":409,"symbol":409,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":39},"XAR   261016P00210000",0.5635,-0.15767,0.013143,-0.29441,0.078411,-0.007677,{"strike":417,"call":418,"put":429,"callItm":11,"putItm":39,"isAtm":39},215,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":11},"XAR   261016C00215000",6.4,16.4,51.48,0.2772,0.917239,0.01691,-0.09166,0.049627,0.040244,{"contract_symbol":430,"symbol":430,"bid":431,"ask":211,"last":432,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":39},"XAR   261016P00215000",0.05,2.75,0.4551,-0.193461,0.01853,-0.270706,0.089279,-0.009359,{"strike":440,"call":441,"put":452,"callItm":11,"putItm":39,"isAtm":39},220,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":445,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":11},"XAR   261016C00220000",2.3,12.3,50.5,0.2379,0.825212,0.033269,-0.132873,0.08381,0.036897,{"contract_symbol":453,"symbol":453,"bid":431,"ask":211,"last":454,"change":182,"changePercent":9,"volume":182,"openInterest":399,"open_interest":399,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":39},"XAR   261016P00220000",0.96,0.3385,-0.251463,0.028945,-0.233894,0.103718,-0.012077,{"strike":462,"call":463,"put":473,"callItm":11,"putItm":39,"isAtm":11},225,{"contract_symbol":464,"symbol":464,"bid":23,"ask":465,"last":466,"change":182,"changePercent":9,"volume":182,"openInterest":360,"open_interest":360,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":11},"XAR   261016C00225000",10,54.26,0.3212,0.585205,0.037297,-0.271448,0.126837,0.02622,{"contract_symbol":474,"symbol":474,"bid":431,"ask":465,"last":475,"change":182,"changePercent":9,"volume":182,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":39},"XAR   261016P00225000",2.5,22,0.2631,-0.39993,0.04513,-0.220339,0.125703,-0.019165,{"strike":484,"call":485,"put":497,"callItm":39,"putItm":11,"isAtm":39},230,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":182,"changePercent":9,"volume":182,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":39},"XAR   261016C00230000",0.3,8.7,49.39,14,0.3932,0.418883,0.030533,-0.333044,0.127115,0.018761,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":182,"changePercent":9,"volume":182,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":11},"XAR   261016P00230000",4.2,7.1,6.3,9,0.2977,-0.612694,0.039531,-0.247128,0.124594,-0.029721,{"strike":510,"call":511,"put":519,"callItm":39,"putItm":11,"isAtm":39},235,{"contract_symbol":512,"symbol":512,"bid":487,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":39},"XAR   261016C00235000",0.4105,0.288004,0.025545,-0.303633,0.111018,0.012953,{"contract_symbol":520,"symbol":520,"bid":389,"ask":521,"last":522,"change":182,"changePercent":9,"volume":182,"openInterest":502,"open_interest":502,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":11},"XAR   261016P00235000",15,10.7,0.3205,-0.767588,0.029286,-0.212221,0.099378,-0.037728,{"strike":530,"call":531,"put":539,"callItm":39,"putItm":11,"isAtm":39},240,{"contract_symbol":532,"symbol":532,"bid":182,"ask":347,"last":207,"change":182,"changePercent":9,"volume":182,"openInterest":502,"open_interest":502,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":39},"XAR   261016C00240000",0.392,0.167755,0.019672,-0.213209,0.081639,0.007596,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":521,"change":182,"changePercent":9,"volume":182,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":11},"XAR   261016P00240000",9.6,16,411,0.2811,-0.913389,0.017253,-0.096173,0.051349,-0.045345,{"strike":551,"call":552,"put":562,"callItm":39,"putItm":11,"isAtm":39},245,{"contract_symbol":553,"symbol":553,"bid":182,"ask":211,"last":554,"change":182,"changePercent":9,"volume":182,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":39},"XAR   261016C00245000",0.87,13,0.4435,0.12129,0.013967,-0.19379,0.065581,0.005484,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":182,"changePercent":9,"volume":182,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":11},"XAR   261016P00245000",14.5,24.5,19.5,6,0.2562,-0.980285,0.005738,-0.026566,0.015564,-0.049431,{"strike":575,"call":576,"put":585,"callItm":39,"putItm":11,"isAtm":39},250,{"contract_symbol":577,"symbol":577,"bid":182,"ask":211,"last":578,"change":182,"changePercent":9,"volume":182,"openInterest":579,"open_interest":579,"iv":556,"implied_volatility":556,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":39},"XAR   261016C00250000",1.55,35,0.068592,0.00916,-0.127093,0.04301,0.003112,{"contract_symbol":586,"symbol":586,"bid":566,"ask":587,"last":588,"change":182,"changePercent":9,"volume":182,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":11},"XAR   261016P00250000",29.5,20.64,67,0.2555,-0.995559,0.001564,-0.007206,0.004233,-0.051161,{"strike":597,"call":598,"put":605,"callItm":39,"putItm":11,"isAtm":39},255,{"contract_symbol":599,"symbol":599,"bid":182,"ask":211,"last":360,"change":182,"changePercent":9,"volume":182,"openInterest":360,"open_interest":360,"iv":556,"implied_volatility":556,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":39},"XAR   261016C00255000",0.0361,0.005492,-0.076203,0.025788,0.001642,{"contract_symbol":606,"symbol":606,"bid":565,"ask":607,"last":608,"change":182,"changePercent":9,"volume":182,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":11},"XAR   261016P00255000",34.5,26.65,-0.999181,0.000336,-0.001556,0.000912,-0.052355,{"strike":615,"call":616,"put":625,"callItm":39,"putItm":11,"isAtm":39},260,{"contract_symbol":617,"symbol":617,"bid":182,"ask":211,"last":618,"change":182,"changePercent":9,"volume":182,"openInterest":619,"open_interest":619,"iv":556,"implied_volatility":556,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":39},"XAR   261016C00260000",0.75,27,0.017719,0.003027,-0.041997,0.014212,0.000808,{"contract_symbol":626,"symbol":626,"bid":587,"ask":627,"last":628,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":590,"implied_volatility":590,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":11},"XAR   261016P00260000",39.5,34.51,-0.999887,0.000054,-0.000247,0.000145,-0.053415,{"strike":635,"call":636,"put":646,"callItm":39,"putItm":11,"isAtm":39},265,{"contract_symbol":637,"symbol":637,"bid":182,"ask":211,"last":638,"change":182,"changePercent":9,"volume":182,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":39},"XAR   261016C00265000",0.7,407,0.4442,0.008218,0.001553,-0.021613,0.007303,0.000375,{"contract_symbol":647,"symbol":647,"bid":607,"ask":648,"last":649,"change":182,"changePercent":9,"volume":182,"openInterest":213,"open_interest":213,"iv":590,"implied_volatility":590,"delta":650,"gamma":362,"theta":651,"vega":253,"rho":652,"in_the_money":11},"XAR   261016P00265000",44.5,39.48,-0.999987,-0.000032,-0.054447,{"strike":654,"call":655,"put":663,"callItm":39,"putItm":11,"isAtm":39},270,{"contract_symbol":656,"symbol":656,"bid":182,"ask":211,"last":657,"change":182,"changePercent":9,"volume":182,"openInterest":502,"open_interest":502,"iv":556,"implied_volatility":556,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":39},"XAR   261016C00270000",1.37,0.003499,0.000728,-0.010102,0.003419,0.00016,{"contract_symbol":664,"symbol":664,"bid":627,"ask":665,"last":666,"change":182,"changePercent":9,"volume":182,"openInterest":389,"open_interest":389,"iv":590,"implied_volatility":590,"delta":667,"gamma":228,"theta":668,"vega":217,"rho":669,"in_the_money":11},"XAR   261016P00270000",49.5,44.48,-0.999999,-0.000003,-0.055475,{"strike":671,"call":672,"put":679,"callItm":39,"putItm":11,"isAtm":39},275,{"contract_symbol":673,"symbol":673,"bid":182,"ask":211,"last":388,"change":182,"changePercent":9,"volume":182,"openInterest":502,"open_interest":502,"iv":556,"implied_volatility":556,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":39},"XAR   261016C00275000",0.001415,0.000321,-0.004449,0.001505,0.000065,{"contract_symbol":680,"symbol":680,"bid":648,"ask":681,"last":682,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":684,"in_the_money":11},"XAR   261016P00275000",54.5,49.51,-1,-0.056502,{"strike":686,"call":687,"put":695,"callItm":39,"putItm":11,"isAtm":39},280,{"contract_symbol":688,"symbol":688,"bid":182,"ask":211,"last":167,"change":182,"changePercent":9,"volume":182,"openInterest":689,"open_interest":689,"iv":556,"implied_volatility":556,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":39},"XAR   261016C00280000",71,0.00054,0.000132,-0.001833,0.00062,0.000025,{"contract_symbol":696,"symbol":696,"bid":665,"ask":697,"last":698,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":568,"implied_volatility":568,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":699,"in_the_money":11},"XAR   261016P00280000",59.5,54.47,-0.057529,{"strike":701,"call":702,"put":709,"callItm":39,"putItm":11,"isAtm":39},285,{"contract_symbol":703,"symbol":703,"bid":182,"ask":211,"last":704,"change":182,"changePercent":9,"volume":182,"openInterest":567,"open_interest":567,"iv":556,"implied_volatility":556,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":230,"in_the_money":39},"XAR   261016C00285000",1.6,0.000194,0.000051,-0.00071,0.00024,{"contract_symbol":710,"symbol":710,"bid":681,"ask":711,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":712,"in_the_money":11},"XAR   261016P00285000",64.5,-0.058557,{"strike":714,"call":715,"put":723,"callItm":39,"putItm":11,"isAtm":39},290,{"contract_symbol":716,"symbol":716,"bid":182,"ask":211,"last":717,"change":182,"changePercent":9,"volume":182,"openInterest":718,"open_interest":718,"iv":640,"implied_volatility":640,"delta":719,"gamma":253,"theta":720,"vega":721,"rho":722,"in_the_money":39},"XAR   261016C00290000",0.2,434,0.000068,-0.000266,0.00009,0.000003,{"contract_symbol":724,"symbol":724,"bid":697,"ask":725,"last":726,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":727,"in_the_money":11},"XAR   261016P00290000",69.5,64.51,-0.059584,{"strike":729,"call":730,"put":738,"callItm":39,"putItm":11,"isAtm":39},295,{"contract_symbol":731,"symbol":731,"bid":182,"ask":211,"last":732,"change":182,"changePercent":9,"volume":182,"openInterest":733,"open_interest":733,"iv":556,"implied_volatility":556,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":228,"in_the_money":39},"XAR   261016C00295000",1.05,117,0.000022,0.000006,-0.000089,0.00003,{"contract_symbol":739,"symbol":739,"bid":711,"ask":740,"last":741,"change":182,"changePercent":9,"volume":182,"openInterest":742,"open_interest":742,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":743,"in_the_money":11},"XAR   261016P00295000",74.5,69.47,17,-0.060612,{"strike":745,"call":746,"put":752,"callItm":39,"putItm":11,"isAtm":39},300,{"contract_symbol":747,"symbol":747,"bid":182,"ask":211,"last":748,"change":182,"changePercent":9,"volume":182,"openInterest":749,"open_interest":749,"iv":556,"implied_volatility":556,"delta":362,"gamma":217,"theta":750,"vega":751,"rho":182,"in_the_money":39},"XAR   261016C00300000",7.9,101,-0.000029,0.00001,{"contract_symbol":753,"symbol":753,"bid":725,"ask":754,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":755,"in_the_money":11},"XAR   261016P00300000",79.5,-0.061639,{"strike":757,"call":758,"put":762,"callItm":39,"putItm":11,"isAtm":39},305,{"contract_symbol":759,"symbol":759,"bid":182,"ask":211,"last":760,"change":182,"changePercent":9,"volume":182,"openInterest":347,"open_interest":347,"iv":640,"implied_volatility":640,"delta":217,"gamma":228,"theta":761,"vega":722,"rho":182,"in_the_money":39},"XAR   261016C00305000",2.35,-0.000009,{"contract_symbol":763,"symbol":763,"bid":740,"ask":764,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":568,"implied_volatility":568,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":765,"in_the_money":11},"XAR   261016P00305000",84.5,-0.062666,{"strike":767,"call":768,"put":770,"callItm":39,"putItm":11,"isAtm":39},310,{"contract_symbol":769,"symbol":769,"bid":182,"ask":211,"last":140,"change":182,"changePercent":9,"volume":182,"openInterest":567,"open_interest":567,"iv":556,"implied_volatility":556,"delta":228,"gamma":182,"theta":668,"vega":228,"rho":182,"in_the_money":39},"XAR   261016C00310000",{"contract_symbol":771,"symbol":771,"bid":754,"ask":772,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":773,"in_the_money":11},"XAR   261016P00310000",89.5,-0.063694,{"strike":775,"call":776,"put":779,"callItm":39,"putItm":11,"isAtm":39},315,{"contract_symbol":777,"symbol":777,"bid":182,"ask":211,"last":778,"change":182,"changePercent":9,"volume":182,"openInterest":347,"open_interest":347,"iv":640,"implied_volatility":640,"delta":182,"gamma":182,"theta":215,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00315000",11.8,{"contract_symbol":780,"symbol":780,"bid":764,"ask":781,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":782,"in_the_money":11},"XAR   261016P00315000",94.5,-0.064721,{"strike":784,"call":785,"put":788,"callItm":39,"putItm":11,"isAtm":39},320,{"contract_symbol":786,"symbol":786,"bid":182,"ask":211,"last":787,"change":182,"changePercent":9,"volume":182,"openInterest":213,"open_interest":213,"iv":556,"implied_volatility":556,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00320000",5.56,{"contract_symbol":789,"symbol":789,"bid":772,"ask":790,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":568,"implied_volatility":568,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":791,"in_the_money":11},"XAR   261016P00320000",99.5,-0.065747,{"strike":793,"call":794,"put":796,"callItm":39,"putItm":11,"isAtm":39},325,{"contract_symbol":795,"symbol":795,"bid":182,"ask":211,"last":502,"change":182,"changePercent":9,"volume":182,"openInterest":567,"open_interest":567,"iv":556,"implied_volatility":556,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00325000",{"contract_symbol":797,"symbol":797,"bid":781,"ask":798,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":799,"in_the_money":11},"XAR   261016P00325000",104.5,-0.066776,{"strike":801,"call":802,"put":805,"callItm":39,"putItm":11,"isAtm":39},330,{"contract_symbol":803,"symbol":803,"bid":182,"ask":211,"last":804,"change":182,"changePercent":9,"volume":182,"openInterest":213,"open_interest":213,"iv":640,"implied_volatility":640,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00330000",5.78,{"contract_symbol":806,"symbol":806,"bid":790,"ask":807,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":568,"implied_volatility":568,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":808,"in_the_money":11},"XAR   261016P00330000",109.5,-0.067802,{"strike":810,"call":811,"put":813,"callItm":39,"putItm":11,"isAtm":39},335,{"contract_symbol":812,"symbol":812,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":556,"implied_volatility":556,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00335000",{"contract_symbol":814,"symbol":814,"bid":798,"ask":815,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":816,"in_the_money":11},"XAR   261016P00335000",114.5,-0.06883,{"strike":818,"call":819,"put":821,"callItm":39,"putItm":11,"isAtm":39},340,{"contract_symbol":820,"symbol":820,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":640,"implied_volatility":640,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00340000",{"contract_symbol":822,"symbol":822,"bid":807,"ask":823,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":824,"in_the_money":11},"XAR   261016P00340000",119.5,-0.069858,{"strike":826,"call":827,"put":829,"callItm":39,"putItm":11,"isAtm":39},345,{"contract_symbol":828,"symbol":828,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":556,"implied_volatility":556,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00345000",{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":833,"in_the_money":11},"XAR   261016P00345000",114.6,124.6,-0.070885,{"strike":835,"call":836,"put":839,"callItm":39,"putItm":11,"isAtm":39},350,{"contract_symbol":837,"symbol":837,"bid":182,"ask":211,"last":23,"change":182,"changePercent":9,"volume":182,"openInterest":838,"open_interest":838,"iv":556,"implied_volatility":556,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00350000",80,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":843,"in_the_money":11},"XAR   261016P00350000",119.6,129.6,-0.071912,{"strike":845,"call":846,"put":848,"callItm":39,"putItm":11,"isAtm":39},355,{"contract_symbol":847,"symbol":847,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":556,"implied_volatility":556,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00355000",{"contract_symbol":849,"symbol":849,"bid":832,"ask":850,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":568,"implied_volatility":568,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":851,"in_the_money":11},"XAR   261016P00355000",134.6,-0.072939,{"strike":853,"call":854,"put":856,"callItm":39,"putItm":11,"isAtm":39},360,{"contract_symbol":855,"symbol":855,"bid":182,"ask":211,"last":23,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":556,"implied_volatility":556,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00360000",{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":860,"in_the_money":11},"XAR   261016P00360000",129.7,139.7,-0.073967,{"strike":862,"call":863,"put":865,"callItm":39,"putItm":11,"isAtm":39},365,{"contract_symbol":864,"symbol":864,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":556,"implied_volatility":556,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00365000",{"contract_symbol":866,"symbol":866,"bid":867,"ask":868,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":568,"implied_volatility":568,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":869,"in_the_money":11},"XAR   261016P00365000",134.7,144.7,-0.074993,{"strike":871,"call":872,"put":874,"callItm":39,"putItm":11,"isAtm":39},370,{"contract_symbol":873,"symbol":873,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":556,"implied_volatility":556,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00370000",{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":878,"in_the_money":11},"XAR   261016P00370000",139.6,149.6,-0.076021,{"strike":93,"call":880,"put":882,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":881,"symbol":881,"bid":182,"ask":211,"last":23,"change":182,"changePercent":9,"volume":182,"openInterest":521,"open_interest":521,"iv":640,"implied_volatility":640,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00375000",{"contract_symbol":883,"symbol":883,"bid":868,"ask":884,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":885,"in_the_money":11},"XAR   261016P00375000",154.7,-0.077049,{"strike":887,"call":888,"put":890,"callItm":39,"putItm":11,"isAtm":39},380,{"contract_symbol":889,"symbol":889,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":556,"implied_volatility":556,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00380000",{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":894,"in_the_money":11},"XAR   261016P00380000",149.7,159.7,-0.078076,{"strike":896,"call":897,"put":899,"callItm":39,"putItm":11,"isAtm":39},385,{"contract_symbol":898,"symbol":898,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":556,"implied_volatility":556,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00385000",{"contract_symbol":900,"symbol":900,"bid":884,"ask":901,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":902,"in_the_money":11},"XAR   261016P00385000",164.7,-0.079103,{"strike":904,"call":905,"put":907,"callItm":39,"putItm":11,"isAtm":39},390,{"contract_symbol":906,"symbol":906,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":556,"implied_volatility":556,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00390000",{"contract_symbol":908,"symbol":908,"bid":893,"ask":909,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":568,"implied_volatility":568,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":910,"in_the_money":11},"XAR   261016P00390000",169.7,-0.08013,{"strike":912,"call":913,"put":915,"callItm":39,"putItm":11,"isAtm":39},395,{"contract_symbol":914,"symbol":914,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":556,"implied_volatility":556,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00395000",{"contract_symbol":916,"symbol":916,"bid":917,"ask":918,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":919,"in_the_money":11},"XAR   261016P00395000",164.6,174.6,-0.081158,{"strike":921,"call":922,"put":925,"callItm":39,"putItm":11,"isAtm":39},400,{"contract_symbol":923,"symbol":923,"bid":182,"ask":211,"last":924,"change":182,"changePercent":9,"volume":182,"openInterest":347,"open_interest":347,"iv":556,"implied_volatility":556,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00400000",2.59,{"contract_symbol":926,"symbol":926,"bid":909,"ask":927,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":928,"in_the_money":11},"XAR   261016P00400000",179.7,-0.082185,{"strike":930,"call":931,"put":933,"callItm":39,"putItm":11,"isAtm":39},405,{"contract_symbol":932,"symbol":932,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":399,"open_interest":399,"iv":556,"implied_volatility":556,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00405000",{"contract_symbol":934,"symbol":934,"bid":935,"ask":936,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":568,"implied_volatility":568,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":937,"in_the_money":11},"XAR   261016P00405000",174.7,184.7,-0.083212,{"strike":939,"call":940,"put":942,"callItm":39,"putItm":11,"isAtm":39},410,{"contract_symbol":941,"symbol":941,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":556,"implied_volatility":556,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00410000",{"contract_symbol":943,"symbol":943,"bid":927,"ask":944,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":945,"in_the_money":11},"XAR   261016P00410000",189.7,-0.08424,{"strike":947,"call":948,"put":950,"callItm":39,"putItm":11,"isAtm":39},415,{"contract_symbol":949,"symbol":949,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":640,"implied_volatility":640,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00415000",{"contract_symbol":951,"symbol":951,"bid":936,"ask":952,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":568,"implied_volatility":568,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":953,"in_the_money":11},"XAR   261016P00415000",194.7,-0.085266,{"strike":955,"call":956,"put":959,"callItm":39,"putItm":11,"isAtm":39},420,{"contract_symbol":957,"symbol":957,"bid":182,"ask":211,"last":958,"change":182,"changePercent":9,"volume":182,"openInterest":213,"open_interest":213,"iv":556,"implied_volatility":556,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00420000",1.22,{"contract_symbol":960,"symbol":960,"bid":944,"ask":961,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":962,"in_the_money":11},"XAR   261016P00420000",199.7,-0.086295,{"strike":964,"call":965,"put":969,"callItm":39,"putItm":11,"isAtm":39},425,{"contract_symbol":966,"symbol":966,"bid":182,"ask":967,"last":180,"change":182,"changePercent":9,"volume":182,"openInterest":968,"open_interest":968,"iv":640,"implied_volatility":640,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"XAR   261016C00425000",0.25,159,{"contract_symbol":970,"symbol":970,"bid":952,"ask":971,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":590,"implied_volatility":590,"delta":683,"gamma":182,"theta":182,"vega":182,"rho":972,"in_the_money":11},"XAR   261016P00425000",204.7,-0.087322,"2026-10-09T08:34:08.781779+00:00"]