[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XHB":3,"homepage-market-summary":30,"stock-options-XHB":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XHB","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 Homebuilders ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2405,2.143292,"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},95.66,94.16,95.79,93.63,94.89,0.77,0.81,2411898.784032,123.13,93.57,2260396.4465211476,7.1,5200,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"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":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":245,"updated_at":1099,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.9,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},0,3350,0.94,[187,188,193,197,201,205,209,213,217,221,225,229,233,237,241],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":190,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":194,"label":194,"type":178,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-23",15,"261023",{"date":198,"label":198,"type":178,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-30",22,"261030",{"date":202,"label":202,"type":178,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-06",29,"261106",{"date":206,"label":206,"type":178,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-13",36,"261113",{"date":210,"label":210,"type":190,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-20",43,"261120",{"date":214,"label":214,"type":178,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-11-27",50,"261127",{"date":218,"label":218,"type":190,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-12-18",71,"261218",{"date":222,"label":222,"type":190,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-01-15",99,"270115",{"date":226,"label":226,"type":190,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-03-19",162,"270319",{"date":230,"label":230,"type":190,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-06-17",252,"270617",{"date":234,"label":234,"type":190,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2027-09-17",344,"270917",{"date":238,"label":238,"type":190,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2028-01-21",470,"280121",{"date":242,"label":242,"type":190,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2029-01-19",834,"290119",[246,259,270,283,294,312,331,349,368,388,408,427,446,470,495,520,543,567,589,611,630,648,667,686,703,717,730,746,761,775,790,804,817,833,849,863,879,894,908,922,936,950,965,980,994,1008,1023,1038,1052,1064,1077,1088],{"strike":247,"call":248,"put":254,"callItm":11,"putItm":39,"isAtm":39},65,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":252,"implied_volatility":252,"delta":179,"gamma":183,"theta":183,"vega":183,"rho":253,"in_the_money":11},"XHB   261009C00065000",28.55,31,0.3666,0.000908,{"contract_symbol":255,"symbol":255,"bid":183,"ask":256,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":257,"implied_volatility":257,"delta":183,"gamma":183,"theta":258,"vega":183,"rho":183,"in_the_money":39},"XHB   261009P00065000",4.9,0.83,-0.003446,{"strike":260,"call":261,"put":267,"callItm":11,"putItm":39,"isAtm":39},70,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":252,"implied_volatility":252,"delta":179,"gamma":183,"theta":265,"vega":183,"rho":266,"in_the_money":11},"XHB   261009C00070000",23.35,26.15,-0.000004,0.000978,{"contract_symbol":268,"symbol":268,"bid":183,"ask":256,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":257,"implied_volatility":257,"delta":183,"gamma":183,"theta":269,"vega":183,"rho":183,"in_the_money":39},"XHB   261009P00070000",-0.003709,{"strike":271,"call":272,"put":279,"callItm":11,"putItm":39,"isAtm":39},75,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":276,"implied_volatility":276,"delta":179,"gamma":183,"theta":277,"vega":183,"rho":278,"in_the_money":11},"XHB   261009C00075000",18.45,20.9,0.4455,-0.000008,0.001043,{"contract_symbol":280,"symbol":280,"bid":183,"ask":281,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":257,"implied_volatility":257,"delta":183,"gamma":183,"theta":282,"vega":183,"rho":183,"in_the_money":39},"XHB   261009P00075000",0.13,-0.003974,{"strike":284,"call":285,"put":291,"callItm":11,"putItm":39,"isAtm":39},80,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":252,"implied_volatility":252,"delta":179,"gamma":183,"theta":289,"vega":183,"rho":290,"in_the_money":11},"XHB   261009C00080000",13.45,15.9,-0.000016,0.001117,{"contract_symbol":292,"symbol":292,"bid":183,"ask":256,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":257,"implied_volatility":257,"delta":183,"gamma":183,"theta":293,"vega":183,"rho":183,"in_the_money":39},"XHB   261009P00080000",-0.00424,{"strike":295,"call":296,"put":302,"callItm":11,"putItm":39,"isAtm":39},85,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":276,"implied_volatility":276,"delta":179,"gamma":183,"theta":300,"vega":183,"rho":301,"in_the_money":11},"XHB   261009C00085000",8.45,10.9,-0.000023,0.001182,{"contract_symbol":303,"symbol":303,"bid":183,"ask":304,"last":305,"change":183,"changePercent":9,"volume":183,"openInterest":306,"open_interest":306,"iv":307,"implied_volatility":307,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":183,"in_the_money":39},"XHB   261009P00085000",0.21,0.01,117,0.8317,-0.000158,0.000207,-0.004512,0.000022,{"strike":313,"call":314,"put":322,"callItm":11,"putItm":39,"isAtm":39},88,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":276,"implied_volatility":276,"delta":318,"gamma":319,"theta":320,"vega":183,"rho":321,"in_the_money":11},"XHB   261009C00088000",5.45,7.9,0.999998,0.000006,-0.00003,0.001224,{"contract_symbol":323,"symbol":323,"bid":183,"ask":324,"last":305,"change":183,"changePercent":9,"volume":183,"openInterest":325,"open_interest":325,"iv":257,"implied_volatility":257,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":39},"XHB   261009P00088000",2.13,92,-0.006514,0.006206,-0.005243,0.000649,-0.000009,{"strike":332,"call":333,"put":341,"callItm":11,"putItm":39,"isAtm":39},89,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":252,"implied_volatility":252,"delta":337,"gamma":338,"theta":339,"vega":183,"rho":340,"in_the_money":11},"XHB   261009C00089000",4.55,6.9,0.999999,0.000004,-0.000036,0.001243,{"contract_symbol":342,"symbol":342,"bid":183,"ask":343,"last":305,"change":183,"changePercent":9,"volume":183,"openInterest":344,"open_interest":344,"iv":307,"implied_volatility":307,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":300,"in_the_money":39},"XHB   261009P00089000",0.22,540,-0.017055,0.014347,-0.016524,0.001498,{"strike":350,"call":351,"put":359,"callItm":11,"putItm":39,"isAtm":39},90,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":252,"implied_volatility":252,"delta":355,"gamma":356,"theta":357,"vega":319,"rho":358,"in_the_money":11},"XHB   261009C00090000",3.65,5.9,0.999961,0.000124,-0.000042,0.001257,{"contract_symbol":360,"symbol":360,"bid":183,"ask":361,"last":362,"change":183,"changePercent":9,"volume":183,"openInterest":306,"open_interest":306,"iv":257,"implied_volatility":257,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":39},"XHB   261009P00090000",0.23,0.03,-0.039329,0.028843,-0.079955,0.003018,-0.000053,{"strike":369,"call":370,"put":378,"callItm":11,"putItm":39,"isAtm":39},91,{"contract_symbol":371,"symbol":371,"bid":372,"ask":256,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":276,"implied_volatility":276,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":11},"XHB   261009C00091000",2.47,0.995308,0.008657,-0.001619,0.000484,0.001259,{"contract_symbol":379,"symbol":379,"bid":183,"ask":380,"last":381,"change":183,"changePercent":9,"volume":183,"openInterest":382,"open_interest":382,"iv":307,"implied_volatility":307,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":39},"XHB   261009P00091000",0.42,0.09,129,-0.080409,0.050645,-0.17326,0.005287,-0.000108,{"strike":389,"call":390,"put":399,"callItm":11,"putItm":39,"isAtm":39},91.5,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":252,"implied_volatility":252,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":11},"XHB   261009C00091500",1.81,5.25,0.996988,0.007054,-0.000055,0.000326,0.001274,{"contract_symbol":400,"symbol":400,"bid":183,"ask":141,"last":401,"change":183,"changePercent":9,"volume":183,"openInterest":402,"open_interest":402,"iv":257,"implied_volatility":257,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":39},"XHB   261009P00091500",0.14,76,-0.110165,0.063878,-0.220219,0.006683,-0.000148,{"strike":325,"call":409,"put":417,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":410,"symbol":410,"bid":411,"ask":393,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":252,"implied_volatility":252,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"XHB   261009C00092000",1.26,0.990581,0.019431,-0.000301,0.000898,0.001272,{"contract_symbol":418,"symbol":418,"bid":183,"ask":419,"last":420,"change":183,"changePercent":9,"volume":183,"openInterest":421,"open_interest":421,"iv":257,"implied_volatility":257,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":39},"XHB   261009P00092000",0.97,0.04,59,-0.146866,0.078012,-0.267126,0.008162,-0.000198,{"strike":428,"call":429,"put":437,"callItm":11,"putItm":39,"isAtm":39},92.5,{"contract_symbol":430,"symbol":430,"bid":107,"ask":431,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":252,"implied_volatility":252,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":11},"XHB   261009C00092500",4.35,0.9746,0.045501,-0.012578,0.002103,0.001258,{"contract_symbol":438,"symbol":438,"bid":183,"ask":439,"last":343,"change":183,"changePercent":9,"volume":183,"openInterest":440,"open_interest":440,"iv":257,"implied_volatility":257,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":39},"XHB   261009P00092500",0.68,49,-0.190723,0.092302,-0.314202,0.009657,-0.000257,{"strike":447,"call":448,"put":460,"callItm":11,"putItm":39,"isAtm":39},93,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":183,"changePercent":9,"volume":183,"openInterest":453,"open_interest":453,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":11},"XHB   261009C00093000",0.51,2.98,2.14,2,0.3982,0.92468,0.100457,-0.04801,0.005042,0.001198,{"contract_symbol":461,"symbol":461,"bid":183,"ask":136,"last":462,"change":183,"changePercent":9,"volume":183,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":39},"XHB   261009P00093000",0.4,41,0.7782,-0.227779,0.10931,-0.370042,0.010722,-0.000307,{"strike":471,"call":472,"put":483,"callItm":11,"putItm":39,"isAtm":11},94,{"contract_symbol":473,"symbol":473,"bid":305,"ask":474,"last":475,"change":183,"changePercent":9,"volume":183,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":11},"XHB   261009C00094000",2.35,1.44,9,0.4336,0.746168,0.208522,-0.235698,0.011349,0.000969,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":183,"changePercent":9,"volume":183,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":39},"XHB   261009P00094000",0.06,0.61,0.41,124,0.7437,-0.346548,0.13978,-0.622764,0.013103,-0.000469,{"strike":496,"call":497,"put":508,"callItm":11,"putItm":39,"isAtm":11},95,{"contract_symbol":498,"symbol":498,"bid":183,"ask":499,"last":500,"change":183,"changePercent":9,"volume":183,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"XHB   261009C00095000",1.41,1.05,38,0.2982,0.502223,0.376803,-0.422374,0.014163,0.00066,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":512,"change":183,"changePercent":9,"volume":183,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":39},"XHB   261009P00095000",0.08,1.65,0.5,61,0.9917,-0.492623,0.113523,-1.40164,0.014132,-0.00067,{"strike":521,"call":522,"put":532,"callItm":39,"putItm":11,"isAtm":11},96,{"contract_symbol":523,"symbol":523,"bid":183,"ask":524,"last":450,"change":183,"changePercent":9,"volume":183,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":39},"XHB   261009C00096000",0.7,123,0.3913,0.239213,0.2234,-0.194109,0.011017,0.000315,{"contract_symbol":533,"symbol":533,"bid":183,"ask":534,"last":535,"change":183,"changePercent":9,"volume":183,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":11},"XHB   261009P00096000",2.74,1.38,47,1.2258,-0.581481,0.089753,-1.290503,0.013867,-0.000804,{"strike":544,"call":545,"put":556,"callItm":39,"putItm":11,"isAtm":11},97,{"contract_symbol":546,"symbol":546,"bid":420,"ask":547,"last":548,"change":183,"changePercent":9,"volume":183,"openInterest":549,"open_interest":549,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":39},"XHB   261009C00097000",0.26,0.2,111,0.4185,0.092697,0.111718,-0.06381,0.005893,0.000122,{"contract_symbol":557,"symbol":557,"bid":558,"ask":335,"last":559,"change":183,"changePercent":9,"volume":183,"openInterest":560,"open_interest":560,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":11},"XHB   261009P00097000",0.85,3.15,84,1.4144,-0.643457,0.074251,-1.179371,0.013238,-0.000898,{"strike":568,"call":569,"put":577,"callItm":39,"putItm":11,"isAtm":11},98,{"contract_symbol":570,"symbol":570,"bid":183,"ask":401,"last":510,"change":183,"changePercent":9,"volume":183,"openInterest":571,"open_interest":571,"iv":380,"implied_volatility":380,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":39},"XHB   261009C00098000",212,0.024005,0.037964,-0.013351,0.002001,0.000032,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":183,"changePercent":9,"volume":183,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":11},"XHB   261009P00098000",1.95,5,2.75,34,1.5733,-0.691656,0.063144,-1.06824,0.01247,-0.00097,{"strike":223,"call":590,"put":599,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":591,"symbol":591,"bid":183,"ask":420,"last":592,"change":183,"changePercent":9,"volume":183,"openInterest":227,"open_interest":227,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":39},"XHB   261009C00099000",0.02,0.4986,0.013765,0.019866,-0.008504,0.001249,0.000018,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":603,"change":183,"changePercent":9,"volume":183,"openInterest":604,"open_interest":604,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":11},"XHB   261009P00099000",2.6,5.85,4.1,18,1.6989,-0.731655,0.054648,-0.95711,0.011703,-0.00104,{"strike":612,"call":613,"put":620,"callItm":39,"putItm":11,"isAtm":39},100,{"contract_symbol":614,"symbol":614,"bid":183,"ask":361,"last":305,"change":183,"changePercent":9,"volume":183,"openInterest":615,"open_interest":615,"iv":593,"implied_volatility":593,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":338,"in_the_money":39},"XHB   261009C00100000",58,0.003042,0.005233,-0.007568,0.000329,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":183,"changePercent":9,"volume":183,"openInterest":207,"open_interest":207,"iv":605,"implied_volatility":605,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":11},"XHB   261009P00100000",3.95,7.25,4.8,-0.781161,0.04894,-0.845981,0.01048,-0.001117,{"strike":631,"call":632,"put":640,"callItm":39,"putItm":11,"isAtm":39},101,{"contract_symbol":633,"symbol":633,"bid":183,"ask":343,"last":401,"change":183,"changePercent":9,"volume":183,"openInterest":634,"open_interest":634,"iv":593,"implied_volatility":593,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":39},"XHB   261009C00101000",28,0.000524,0.001049,-0.007045,0.000066,0.000001,{"contract_symbol":641,"symbol":641,"bid":642,"ask":623,"last":622,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":11},"XHB   261009P00101000",5.05,-0.824548,0.042806,-0.734852,0.009167,-0.001186,{"strike":649,"call":650,"put":657,"callItm":39,"putItm":11,"isAtm":39},102,{"contract_symbol":651,"symbol":651,"bid":183,"ask":343,"last":592,"change":183,"changePercent":9,"volume":183,"openInterest":652,"open_interest":652,"iv":593,"implied_volatility":593,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":183,"in_the_money":39},"XHB   261009C00102000",423,0.000071,0.000161,-0.006559,0.00001,{"contract_symbol":658,"symbol":658,"bid":659,"ask":298,"last":660,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":11},"XHB   261009P00102000",5.8,5.02,1.7025,-0.861704,0.036594,-0.623724,0.00782,-0.001242,{"strike":668,"call":669,"put":676,"callItm":39,"putItm":11,"isAtm":39},103,{"contract_symbol":670,"symbol":670,"bid":183,"ask":343,"last":671,"change":183,"changePercent":9,"volume":183,"openInterest":672,"open_interest":672,"iv":673,"implied_volatility":673,"delta":674,"gamma":598,"theta":675,"vega":639,"rho":183,"in_the_money":39},"XHB   261009C00103000",0.07,19,0.4974,0.000007,-0.006155,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":605,"implied_volatility":605,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":11},"XHB   261009P00103000",6.8,9.4,5.89,-0.89282,0.030597,-0.512598,0.006552,-0.001301,{"strike":687,"call":688,"put":694,"callItm":39,"putItm":11,"isAtm":39},103.5,{"contract_symbol":689,"symbol":689,"bid":183,"ask":343,"last":305,"change":183,"changePercent":9,"volume":183,"openInterest":690,"open_interest":690,"iv":673,"implied_volatility":673,"delta":691,"gamma":692,"theta":693,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00103500",14,0.000002,0.000005,-0.005987,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":11},"XHB   261009P00103500",7.3,9.9,-0.906238,0.027752,-0.457035,0.005943,-0.001325,{"strike":704,"call":705,"put":708,"callItm":39,"putItm":11,"isAtm":39},104,{"contract_symbol":706,"symbol":706,"bid":183,"ask":343,"last":381,"change":183,"changePercent":9,"volume":183,"openInterest":211,"open_interest":211,"iv":593,"implied_volatility":593,"delta":639,"gamma":691,"theta":707,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00104000",-0.00584,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":316,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":11},"XHB   261009P00104000",7.95,10.25,-0.918317,0.025038,-0.401493,0.005362,-0.001347,{"strike":718,"call":719,"put":722,"callItm":39,"putItm":11,"isAtm":39},104.5,{"contract_symbol":720,"symbol":720,"bid":183,"ask":343,"last":420,"change":183,"changePercent":9,"volume":183,"openInterest":560,"open_interest":560,"iv":673,"implied_volatility":673,"delta":183,"gamma":183,"theta":721,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00104500",-0.005721,{"contract_symbol":723,"symbol":723,"bid":724,"ask":299,"last":659,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":11},"XHB   261009P00104500",8.5,-0.929135,0.022471,-0.347199,0.004812,-0.001368,{"strike":731,"call":732,"put":736,"callItm":39,"putItm":11,"isAtm":39},105,{"contract_symbol":733,"symbol":733,"bid":183,"ask":343,"last":592,"change":183,"changePercent":9,"volume":183,"openInterest":734,"open_interest":734,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":735,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00105000",82,-0.00563,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":740,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":11},"XHB   261009P00105000",8.95,11.45,10.28,-0.938774,0.020064,-0.308033,0.004297,-0.001387,{"strike":747,"call":748,"put":751,"callItm":39,"putItm":11,"isAtm":39},105.5,{"contract_symbol":749,"symbol":749,"bid":183,"ask":343,"last":305,"change":183,"changePercent":9,"volume":183,"openInterest":582,"open_interest":582,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":750,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00105500",-0.005544,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":755,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":11},"XHB   261009P00105500",9.6,11.75,10.71,-0.947317,0.017825,-0.288792,0.003817,-0.001405,{"strike":762,"call":763,"put":766,"callItm":39,"putItm":11,"isAtm":39},106,{"contract_symbol":764,"symbol":764,"bid":183,"ask":343,"last":671,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":673,"implied_volatility":673,"delta":183,"gamma":183,"theta":765,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00106000",-0.005452,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":11},"XHB   261009P00106000",10,12.45,-0.954853,0.015756,-0.271096,0.003374,-0.001422,{"strike":776,"call":777,"put":781,"callItm":39,"putItm":11,"isAtm":39},106.5,{"contract_symbol":778,"symbol":778,"bid":183,"ask":343,"last":362,"change":183,"changePercent":9,"volume":183,"openInterest":779,"open_interest":779,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":780,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00106500",16,-0.005384,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":11},"XHB   261009P00106500",10.45,12.95,-0.961467,0.013859,-0.253539,0.002968,-0.001438,{"strike":791,"call":792,"put":795,"callItm":39,"putItm":11,"isAtm":39},107,{"contract_symbol":793,"symbol":793,"bid":183,"ask":343,"last":305,"change":183,"changePercent":9,"volume":183,"openInterest":191,"open_interest":191,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":794,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00107000",-0.005305,{"contract_symbol":796,"symbol":796,"bid":797,"ask":798,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":11},"XHB   261009P00107000",10.85,13.5,-0.967243,0.012131,-0.242846,0.002598,-0.001452,{"strike":805,"call":806,"put":809,"callItm":39,"putItm":11,"isAtm":39},107.5,{"contract_symbol":807,"symbol":807,"bid":183,"ask":343,"last":420,"change":183,"changePercent":9,"volume":183,"openInterest":191,"open_interest":191,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":808,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00107500",-0.005227,{"contract_symbol":810,"symbol":810,"bid":811,"ask":690,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":661,"implied_volatility":661,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":11},"XHB   261009P00107500",11.3,-0.972264,0.010568,-0.242066,0.002258,-0.001459,{"strike":818,"call":819,"put":823,"callItm":39,"putItm":11,"isAtm":39},108,{"contract_symbol":820,"symbol":820,"bid":183,"ask":343,"last":671,"change":183,"changePercent":9,"volume":183,"openInterest":821,"open_interest":821,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":822,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00108000",12,-0.00515,{"contract_symbol":824,"symbol":824,"bid":825,"ask":826,"last":827,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":11},"XHB   261009P00108000",11.95,14.5,7.2,-0.976608,0.009163,-0.242059,0.001962,-0.001478,{"strike":834,"call":835,"put":839,"callItm":39,"putItm":11,"isAtm":39},108.5,{"contract_symbol":836,"symbol":836,"bid":183,"ask":343,"last":837,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":838,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00108500",1.27,-0.005074,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":843,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":661,"implied_volatility":661,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":11},"XHB   261009P00108500",12.2,14.95,7.53,-0.980348,0.007908,-0.242053,0.00169,-0.001484,{"strike":850,"call":851,"put":854,"callItm":39,"putItm":11,"isAtm":39},109,{"contract_symbol":852,"symbol":852,"bid":183,"ask":343,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":673,"implied_volatility":673,"delta":183,"gamma":183,"theta":853,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00109000",-0.005013,{"contract_symbol":855,"symbol":855,"bid":856,"ask":857,"last":317,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":661,"implied_volatility":661,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":862,"in_the_money":11},"XHB   261009P00109000",12.75,15.5,-0.983554,0.006794,-0.242048,0.001452,-0.001495,{"strike":864,"call":865,"put":869,"callItm":39,"putItm":11,"isAtm":39},109.5,{"contract_symbol":866,"symbol":866,"bid":183,"ask":343,"last":305,"change":183,"changePercent":9,"volume":183,"openInterest":867,"open_interest":867,"iv":673,"implied_volatility":673,"delta":183,"gamma":183,"theta":868,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00109500",13,-0.004941,{"contract_symbol":870,"symbol":870,"bid":871,"ask":872,"last":873,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":11},"XHB   261009P00109500",13.3,15.95,12.16,-0.98629,0.005811,-0.242043,0.001244,-0.001512,{"strike":880,"call":881,"put":884,"callItm":39,"putItm":11,"isAtm":39},110,{"contract_symbol":882,"symbol":882,"bid":183,"ask":343,"last":305,"change":183,"changePercent":9,"volume":183,"openInterest":690,"open_interest":690,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":883,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00110000",-0.004851,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":888,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":11},"XHB   261009P00110000",13.9,16.05,15.19,-0.988614,0.004947,-0.242039,0.001059,-0.001522,{"strike":895,"call":896,"put":899,"callItm":39,"putItm":11,"isAtm":39},110.5,{"contract_symbol":897,"symbol":897,"bid":183,"ask":343,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":898,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00110500",-0.004779,{"contract_symbol":900,"symbol":900,"bid":901,"ask":902,"last":903,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":904,"gamma":905,"theta":906,"vega":415,"rho":907,"in_the_money":11},"XHB   261009P00110500",14.45,16.75,15.62,-0.99058,0.004194,-0.242035,-0.001531,{"strike":549,"call":909,"put":912,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":910,"symbol":910,"bid":183,"ask":343,"last":592,"change":183,"changePercent":9,"volume":183,"openInterest":867,"open_interest":867,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":911,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00111000",-0.004707,{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":916,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":11},"XHB   261009P00111000",14.8,17.45,16.25,-0.992235,0.00354,-0.242031,0.000758,-0.00154,{"strike":923,"call":924,"put":927,"callItm":39,"putItm":11,"isAtm":39},112,{"contract_symbol":925,"symbol":925,"bid":183,"ask":343,"last":257,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":673,"implied_volatility":673,"delta":183,"gamma":183,"theta":926,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00112000",-0.004587,{"contract_symbol":928,"symbol":928,"bid":929,"ask":930,"last":914,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":11},"XHB   261009P00112000",15.8,19.7,-0.994782,0.00249,-0.242025,0.000533,-0.001557,{"strike":937,"call":938,"put":941,"callItm":39,"putItm":11,"isAtm":39},113,{"contract_symbol":939,"symbol":939,"bid":183,"ask":343,"last":305,"change":183,"changePercent":9,"volume":183,"openInterest":191,"open_interest":191,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":940,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00113000",-0.004432,{"contract_symbol":942,"symbol":942,"bid":902,"ask":943,"last":944,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":11},"XHB   261009P00113000",19.65,15.7,-0.996544,0.001723,-0.24202,0.000369,-0.001574,{"strike":951,"call":952,"put":955,"callItm":39,"putItm":11,"isAtm":39},114,{"contract_symbol":953,"symbol":953,"bid":183,"ask":343,"last":305,"change":183,"changePercent":9,"volume":183,"openInterest":476,"open_interest":476,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":954,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00114000",-0.004302,{"contract_symbol":956,"symbol":956,"bid":957,"ask":958,"last":959,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":960,"gamma":961,"theta":962,"vega":963,"rho":964,"in_the_money":11},"XHB   261009P00114000",17.85,20.45,16.85,-0.997743,0.001173,-0.242015,0.000251,-0.001589,{"strike":966,"call":967,"put":971,"callItm":39,"putItm":11,"isAtm":39},115,{"contract_symbol":968,"symbol":968,"bid":183,"ask":343,"last":305,"change":183,"changePercent":9,"volume":183,"openInterest":969,"open_interest":969,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":970,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00115000",177,-0.004176,{"contract_symbol":972,"symbol":972,"bid":973,"ask":974,"last":957,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":661,"implied_volatility":661,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":11},"XHB   261009P00115000",18.85,21.15,-0.998546,0.000786,-0.242011,0.000168,-0.001598,{"strike":981,"call":982,"put":986,"callItm":39,"putItm":11,"isAtm":39},116,{"contract_symbol":983,"symbol":983,"bid":183,"ask":343,"last":984,"change":183,"changePercent":9,"volume":183,"openInterest":453,"open_interest":453,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":985,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00116000",0.55,-0.004056,{"contract_symbol":987,"symbol":987,"bid":988,"ask":989,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":990,"gamma":991,"theta":992,"vega":993,"rho":375,"in_the_money":11},"XHB   261009P00116000",19.75,22.5,-0.999076,0.000519,-0.242008,0.000111,{"strike":306,"call":995,"put":998,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":996,"symbol":996,"bid":183,"ask":343,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":997,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00117000",-0.003941,{"contract_symbol":999,"symbol":999,"bid":1000,"ask":1001,"last":1002,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":1003,"gamma":1004,"theta":1005,"vega":1006,"rho":1007,"in_the_money":11},"XHB   261009P00117000",20.5,23.45,19.83,-0.999421,0.000338,-0.242005,0.000072,-0.001633,{"strike":1009,"call":1010,"put":1013,"callItm":39,"putItm":11,"isAtm":39},118,{"contract_symbol":1011,"symbol":1011,"bid":183,"ask":343,"last":305,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":1012,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00118000",-0.003832,{"contract_symbol":1014,"symbol":1014,"bid":1015,"ask":1016,"last":1017,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":661,"implied_volatility":661,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":11},"XHB   261009P00118000",21.85,24.45,20.76,-0.999641,0.000216,-0.242003,0.000046,-0.001641,{"strike":1024,"call":1025,"put":1028,"callItm":39,"putItm":11,"isAtm":39},119,{"contract_symbol":1026,"symbol":1026,"bid":183,"ask":343,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":673,"implied_volatility":673,"delta":183,"gamma":183,"theta":1027,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00119000",-0.00371,{"contract_symbol":1029,"symbol":1029,"bid":1030,"ask":1031,"last":1032,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":11},"XHB   261009P00119000",22.8,25.6,19.35,-0.999781,0.000137,-0.242001,0.000029,-0.001662,{"strike":1039,"call":1040,"put":1043,"callItm":39,"putItm":11,"isAtm":39},120,{"contract_symbol":1041,"symbol":1041,"bid":183,"ask":324,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":1042,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00120000",-0.00363,{"contract_symbol":1044,"symbol":1044,"bid":1045,"ask":1046,"last":1047,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":1048,"gamma":1049,"theta":1050,"vega":598,"rho":1051,"in_the_money":11},"XHB   261009P00120000",23.9,26.65,19.45,-0.999868,0.000085,-0.242,-0.001676,{"strike":1053,"call":1054,"put":1057,"callItm":39,"putItm":11,"isAtm":39},125,{"contract_symbol":1055,"symbol":1055,"bid":183,"ask":324,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":673,"implied_volatility":673,"delta":183,"gamma":183,"theta":1056,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00125000",-0.00316,{"contract_symbol":1058,"symbol":1058,"bid":1059,"ask":1060,"last":275,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":1061,"gamma":674,"theta":1062,"vega":639,"rho":1063,"in_the_money":11},"XHB   261009P00125000",28.95,31.45,-0.999991,-0.241995,-0.001746,{"strike":1065,"call":1066,"put":1069,"callItm":39,"putItm":11,"isAtm":39},130,{"contract_symbol":1067,"symbol":1067,"bid":183,"ask":324,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":1068,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00130000",-0.002815,{"contract_symbol":1070,"symbol":1070,"bid":1071,"ask":1072,"last":1073,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":1074,"gamma":183,"theta":1075,"vega":183,"rho":1076,"in_the_money":11},"XHB   261009P00130000",33.95,36.45,25.86,-1,-0.241992,-0.001816,{"strike":1078,"call":1079,"put":1082,"callItm":39,"putItm":11,"isAtm":39},135,{"contract_symbol":1080,"symbol":1080,"bid":183,"ask":324,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":1081,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00135000",-0.002512,{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":605,"implied_volatility":605,"delta":1074,"gamma":183,"theta":1086,"vega":183,"rho":1087,"in_the_money":11},"XHB   261009P00135000",38.95,41.6,-0.24199,-0.001885,{"strike":1089,"call":1090,"put":1093,"callItm":39,"putItm":11,"isAtm":39},140,{"contract_symbol":1091,"symbol":1091,"bid":183,"ask":324,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":593,"implied_volatility":593,"delta":183,"gamma":183,"theta":1092,"vega":183,"rho":183,"in_the_money":39},"XHB   261009C00140000",-0.002416,{"contract_symbol":1094,"symbol":1094,"bid":1095,"ask":1096,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":661,"implied_volatility":661,"delta":1074,"gamma":183,"theta":1097,"vega":183,"rho":1098,"in_the_money":11},"XHB   261009P00140000",43.95,46.75,-0.237846,-0.001947,"2026-10-09T09:24:40.763149+00:00"]