[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLB":3,"homepage-market-summary":33,"stock-options-XLB":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"XLB","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":13,"category":14},"State Street Materials Select Sector SPDR ETF","NYSE Arca",null,"ETF","XLB tracks chemical, construction material, metal, and mining corporations.",true,"State Street Global Advisors","Basic Materials",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8558,0.914372,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":9,"vwap":9,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},49.27,48.81,49.28,48.7,48.98,0.29,0.59,13680618.154643,54.19,42.035,13396880.609974694,59.5,6990,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":153},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,136,138,143,148],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Financials","XLF",0.89,54.23,{"name":113,"etf":114,"change":115,"price":116,"is_up":42},"Healthcare","XLV",-0.39,168.16,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Energy","XLE",2.97,65.24,{"name":133,"etf":134,"change":76,"price":135,"is_up":12},"Industrials","XLI",168.4,{"name":137,"etf":4,"change":26,"price":20,"is_up":12},"Materials",{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":42},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":42},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":42},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":42},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":12,"symbol":4,"underlying_price":20,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":185,"strikes":240,"updated_at":828,"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",0,"261009",0.5,{"total_volume":179,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":181},2880,1.35,[186,187,192,196,200,204,208,212,216,220,224,228,232,236],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",7,"261016",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",14,"261023",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",21,"261030",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",28,"261106",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",35,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",42,"261120",{"date":213,"label":213,"type":178,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-27",49,"261127",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",70,"261218",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",98,"270115",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",161,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-06-17",251,"270617",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2028-01-21",469,"280121",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2029-01-19",833,"290119",[241,260,273,286,300,311,324,337,351,371,390,411,434,457,481,504,527,548,570,589,608,625,643,658,673,687,699,712,725,740,751,763,775,785,796,807,816],{"strike":242,"call":243,"put":253,"callItm":12,"putItm":42,"isAtm":42},30,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":247,"change":179,"changePercent":9,"volume":179,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":250,"gamma":179,"theta":251,"vega":179,"rho":252,"in_the_money":12},"XLB   261009C00030000",17.45,20.8,18.99,3,0.7214,1,-0.013342,0.000407,{"contract_symbol":254,"symbol":254,"bid":179,"ask":255,"last":256,"change":179,"changePercent":9,"volume":179,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":179,"gamma":179,"theta":259,"vega":179,"rho":179,"in_the_money":42},"XLB   261009P00030000",2.13,0.05,2,0.4652,-0.003044,{"strike":206,"call":261,"put":269,"callItm":12,"putItm":42,"isAtm":42},{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":179,"changePercent":9,"volume":179,"openInterest":266,"open_interest":266,"iv":249,"implied_volatility":249,"delta":250,"gamma":179,"theta":267,"vega":179,"rho":268,"in_the_money":12},"XLB   261009C00035000",12.45,15.6,14.21,4,-0.017458,0.000474,{"contract_symbol":270,"symbol":270,"bid":179,"ask":255,"last":256,"change":179,"changePercent":9,"volume":179,"openInterest":257,"open_interest":257,"iv":271,"implied_volatility":271,"delta":179,"gamma":179,"theta":272,"vega":179,"rho":179,"in_the_money":42},"XLB   261009P00035000",0.4688,-0.003263,{"strike":274,"call":275,"put":282,"callItm":12,"putItm":42,"isAtm":42},40,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":279,"change":179,"changePercent":9,"volume":179,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":250,"gamma":179,"theta":280,"vega":179,"rho":281,"in_the_money":12},"XLB   261009C00040000",7.55,10.7,9.19,-0.029133,0.000542,{"contract_symbol":283,"symbol":283,"bid":179,"ask":255,"last":284,"change":179,"changePercent":9,"volume":179,"openInterest":250,"open_interest":250,"iv":258,"implied_volatility":258,"delta":179,"gamma":179,"theta":285,"vega":179,"rho":179,"in_the_money":42},"XLB   261009P00040000",0.03,-0.004064,{"strike":287,"call":288,"put":295,"callItm":12,"putItm":42,"isAtm":42},41,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":179,"changePercent":9,"volume":179,"openInterest":266,"open_interest":266,"iv":249,"implied_volatility":249,"delta":250,"gamma":179,"theta":293,"vega":179,"rho":294,"in_the_money":12},"XLB   261009C00041000",6.6,9.65,8.17,-0.031847,0.000556,{"contract_symbol":296,"symbol":296,"bid":179,"ask":297,"last":298,"change":179,"changePercent":9,"volume":179,"openInterest":250,"open_interest":250,"iv":271,"implied_volatility":271,"delta":179,"gamma":179,"theta":299,"vega":179,"rho":179,"in_the_money":42},"XLB   261009P00041000",0.02,0.08,-0.004149,{"strike":210,"call":301,"put":308,"callItm":12,"putItm":42,"isAtm":42},{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":179,"changePercent":9,"volume":179,"openInterest":257,"open_interest":257,"iv":249,"implied_volatility":249,"delta":250,"gamma":179,"theta":306,"vega":179,"rho":307,"in_the_money":12},"XLB   261009C00042000",5.8,8.75,6.67,-0.034561,0.000569,{"contract_symbol":309,"symbol":309,"bid":179,"ask":297,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":258,"implied_volatility":258,"delta":179,"gamma":179,"theta":310,"vega":179,"rho":179,"in_the_money":42},"XLB   261009P00042000",-0.004269,{"strike":312,"call":313,"put":321,"callItm":12,"putItm":42,"isAtm":42},43,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":179,"changePercent":9,"volume":179,"openInterest":257,"open_interest":257,"iv":249,"implied_volatility":249,"delta":250,"gamma":318,"theta":319,"vega":179,"rho":320,"in_the_money":12},"XLB   261009C00043000",5.05,7.35,6.17,0.000001,-0.037276,0.000583,{"contract_symbol":322,"symbol":322,"bid":179,"ask":297,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":258,"implied_volatility":258,"delta":179,"gamma":179,"theta":323,"vega":179,"rho":179,"in_the_money":42},"XLB   261009P00043000",-0.004373,{"strike":325,"call":326,"put":334,"callItm":12,"putItm":42,"isAtm":42},44,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":179,"changePercent":9,"volume":179,"openInterest":248,"open_interest":248,"iv":331,"implied_volatility":331,"delta":250,"gamma":179,"theta":332,"vega":179,"rho":333,"in_the_money":12},"XLB   261009C00044000",3.8,6.45,5.09,0.532,-0.007958,0.000597,{"contract_symbol":335,"symbol":335,"bid":179,"ask":297,"last":297,"change":179,"changePercent":9,"volume":179,"openInterest":257,"open_interest":257,"iv":271,"implied_volatility":271,"delta":179,"gamma":179,"theta":336,"vega":179,"rho":179,"in_the_money":42},"XLB   261009P00044000",-0.004594,{"strike":338,"call":339,"put":348,"callItm":12,"putItm":42,"isAtm":42},45,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":266,"change":179,"changePercent":9,"volume":179,"openInterest":257,"open_interest":257,"iv":249,"implied_volatility":249,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":12},"XLB   261009C00045000",2.94,5.9,0.999694,0.000861,-0.042707,0.00002,0.00061,{"contract_symbol":349,"symbol":349,"bid":179,"ask":297,"last":297,"change":179,"changePercent":9,"volume":179,"openInterest":250,"open_interest":250,"iv":258,"implied_volatility":258,"delta":179,"gamma":179,"theta":350,"vega":179,"rho":179,"in_the_money":42},"XLB   261009P00045000",-0.004583,{"strike":352,"call":353,"put":363,"callItm":12,"putItm":42,"isAtm":42},46,{"contract_symbol":354,"symbol":354,"bid":355,"ask":315,"last":356,"change":179,"changePercent":9,"volume":179,"openInterest":357,"open_interest":357,"iv":249,"implied_volatility":249,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":12},"XLB   261009C00046000",1.27,3.15,8,0.995323,0.010411,-0.045424,0.000247,0.00062,{"contract_symbol":364,"symbol":364,"bid":179,"ask":297,"last":365,"change":179,"changePercent":9,"volume":179,"openInterest":366,"open_interest":366,"iv":258,"implied_volatility":258,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":179,"in_the_money":42},"XLB   261009P00046000",0.01,9,-0.000029,0.000148,-0.004689,0.000002,{"strike":372,"call":373,"put":382,"callItm":12,"putItm":42,"isAtm":42},46.5,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":248,"change":179,"changePercent":9,"volume":179,"openInterest":250,"open_interest":250,"iv":331,"implied_volatility":331,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":12},"XLB   261009C00046500",1.13,4.05,0.998479,0.00512,-0.01041,0.00009,0.00063,{"contract_symbol":383,"symbol":383,"bid":179,"ask":297,"last":384,"change":179,"changePercent":9,"volume":179,"openInterest":385,"open_interest":385,"iv":258,"implied_volatility":258,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":179,"in_the_money":42},"XLB   261009P00046500",0.06,166,-0.000354,0.001527,-0.004742,0.000023,{"strike":391,"call":392,"put":402,"callItm":12,"putItm":42,"isAtm":12},47,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":179,"changePercent":9,"volume":179,"openInterest":190,"open_interest":190,"iv":331,"implied_volatility":331,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":12},"XLB   261009C00047000",0.15,4.55,2.23,0.992186,0.022244,-0.010901,0.00039,0.000632,{"contract_symbol":403,"symbol":403,"bid":179,"ask":404,"last":56,"change":179,"changePercent":9,"volume":179,"openInterest":405,"open_interest":405,"iv":258,"implied_volatility":258,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":42},"XLB   261009P00047000",0.7,12,-0.00287,0.010416,-0.004796,0.000159,-0.000002,{"strike":412,"call":413,"put":424,"callItm":12,"putItm":42,"isAtm":12},47.5,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":179,"changePercent":9,"volume":179,"openInterest":418,"open_interest":418,"iv":331,"implied_volatility":331,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":12},"XLB   261009C00047500",0.18,3.75,2.36,17,0.969763,0.070955,-0.011393,0.001243,0.000624,{"contract_symbol":425,"symbol":425,"bid":179,"ask":426,"last":427,"change":179,"changePercent":9,"volume":179,"openInterest":428,"open_interest":428,"iv":271,"implied_volatility":271,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":42},"XLB   261009P00047500",2.16,0.09,19,-0.016673,0.048751,-0.005121,0.000752,-0.000011,{"strike":435,"call":436,"put":447,"callItm":12,"putItm":42,"isAtm":12},48,{"contract_symbol":437,"symbol":437,"bid":365,"ask":438,"last":439,"change":179,"changePercent":9,"volume":179,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":12},"XLB   261009C00048000",3.7,1.08,58,0.5658,0.896885,0.17485,-0.050863,0.003255,0.000581,{"contract_symbol":448,"symbol":448,"bid":179,"ask":449,"last":297,"change":179,"changePercent":9,"volume":179,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":42},"XLB   261009P00048000",0.07,359,0.4492,-0.056253,0.138945,-0.019652,0.002055,-0.000038,{"strike":458,"call":459,"put":470,"callItm":12,"putItm":42,"isAtm":12},48.5,{"contract_symbol":460,"symbol":460,"bid":179,"ask":461,"last":462,"change":179,"changePercent":9,"volume":179,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":12},"XLB   261009C00048500",3.25,1.52,54,0.4483,0.832104,0.308673,-0.073289,0.004554,0.000544,{"contract_symbol":471,"symbol":471,"bid":365,"ask":472,"last":473,"change":179,"changePercent":9,"volume":179,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":42},"XLB   261009P00048500",0.75,0.13,724,0.5043,-0.195569,0.301889,-0.100132,0.005011,-0.000132,{"strike":214,"call":482,"put":493,"callItm":12,"putItm":42,"isAtm":12},{"contract_symbol":483,"symbol":483,"bid":297,"ask":484,"last":485,"change":179,"changePercent":9,"volume":179,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":12},"XLB   261009C00049000",1.48,0.42,66,0.4513,0.632704,0.460097,-0.208349,0.006833,0.000416,{"contract_symbol":494,"symbol":494,"bid":179,"ask":495,"last":496,"change":179,"changePercent":9,"volume":179,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":42},"XLB   261009P00049000",1.1,0.2,96,0.4298,-0.361221,0.480444,-0.193677,0.006794,-0.000244,{"strike":505,"call":506,"put":516,"callItm":42,"putItm":12,"isAtm":12},49.5,{"contract_symbol":507,"symbol":507,"bid":256,"ask":151,"last":508,"change":179,"changePercent":9,"volume":179,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":42},"XLB   261009C00049500",0.17,169,0.4385,0.389591,0.482175,-0.216234,0.006958,0.000257,{"contract_symbol":517,"symbol":517,"bid":179,"ask":518,"last":519,"change":179,"changePercent":9,"volume":179,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":12},"XLB   261009P00049500",2.85,0.63,51,0.2999,-0.661386,0.67243,-0.121618,0.006636,-0.000446,{"strike":528,"call":529,"put":538,"callItm":42,"putItm":12,"isAtm":12},50,{"contract_symbol":530,"symbol":530,"bid":179,"ask":56,"last":284,"change":179,"changePercent":9,"volume":179,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":42},"XLB   261009C00050000",167,0.3151,0.103539,0.314827,-0.02809,0.003266,0.000069,{"contract_symbol":539,"symbol":539,"bid":179,"ask":540,"last":250,"change":179,"changePercent":9,"volume":179,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":12},"XLB   261009P00050000",3.1,78,0.4566,-0.806823,0.330885,-0.087784,0.004974,-0.00055,{"strike":549,"call":550,"put":559,"callItm":42,"putItm":12,"isAtm":12},50.5,{"contract_symbol":551,"symbol":551,"bid":179,"ask":256,"last":284,"change":179,"changePercent":9,"volume":179,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":42},"XLB   261009C00050500",256,0.3855,0.041836,0.127766,-0.011831,0.001621,0.000028,{"contract_symbol":560,"symbol":560,"bid":179,"ask":561,"last":562,"change":179,"changePercent":9,"volume":179,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":12},"XLB   261009P00050500",3.6,1.69,80,0.6163,-0.858877,0.20016,-0.079742,0.00406,-0.000591,{"strike":520,"call":571,"put":580,"callItm":42,"putItm":12,"isAtm":12},{"contract_symbol":572,"symbol":572,"bid":179,"ask":297,"last":365,"change":179,"changePercent":9,"volume":179,"openInterest":573,"open_interest":573,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":42},"XLB   261009C00051000",146,0.3872,0.007899,0.030859,-0.010053,0.000393,0.000005,{"contract_symbol":581,"symbol":581,"bid":256,"ask":582,"last":583,"change":179,"changePercent":9,"volume":179,"openInterest":266,"open_interest":266,"iv":564,"implied_volatility":564,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":12},"XLB   261009P00051000",3.85,1.94,-0.93441,0.114206,-0.067633,0.002316,-0.000648,{"strike":590,"call":591,"put":598,"callItm":42,"putItm":12,"isAtm":12},51.5,{"contract_symbol":592,"symbol":592,"bid":179,"ask":297,"last":297,"change":179,"changePercent":9,"volume":179,"openInterest":593,"open_interest":593,"iv":574,"implied_volatility":574,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":318,"in_the_money":42},"XLB   261009C00051500",113,0.000975,0.004681,-0.008265,0.00006,{"contract_symbol":599,"symbol":599,"bid":600,"ask":582,"last":601,"change":179,"changePercent":9,"volume":179,"openInterest":248,"open_interest":248,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":12},"XLB   261009P00051500",0.95,2.2,0.5969,-0.977407,0.049565,-0.040732,0.000974,-0.000683,{"strike":55,"call":609,"put":616,"callItm":42,"putItm":12,"isAtm":42},{"contract_symbol":610,"symbol":610,"bid":179,"ask":297,"last":365,"change":179,"changePercent":9,"volume":179,"openInterest":611,"open_interest":611,"iv":574,"implied_volatility":574,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":179,"in_the_money":42},"XLB   261009C00052000",11,0.00008,0.000456,-0.007494,0.000006,{"contract_symbol":617,"symbol":617,"bid":184,"ask":618,"last":619,"change":179,"changePercent":9,"volume":179,"openInterest":250,"open_interest":250,"iv":564,"implied_volatility":564,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":12},"XLB   261009P00052000",4.35,2.74,-0.990989,0.021763,-0.045399,0.000441,-0.000699,{"strike":626,"call":627,"put":633,"callItm":42,"putItm":12,"isAtm":42},52.5,{"contract_symbol":628,"symbol":628,"bid":179,"ask":297,"last":365,"change":179,"changePercent":9,"volume":179,"openInterest":629,"open_interest":629,"iv":574,"implied_volatility":574,"delta":630,"gamma":631,"theta":632,"vega":179,"rho":179,"in_the_money":42},"XLB   261009C00052500",5,0.000004,0.000029,-0.006977,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":637,"change":179,"changePercent":9,"volume":179,"openInterest":257,"open_interest":257,"iv":564,"implied_volatility":564,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":12},"XLB   261009P00052500",2.05,4.85,2.82,-0.997339,0.007344,-0.036551,0.000149,-0.00071,{"strike":644,"call":645,"put":648,"callItm":42,"putItm":12,"isAtm":42},53,{"contract_symbol":646,"symbol":646,"bid":179,"ask":365,"last":365,"change":179,"changePercent":9,"volume":179,"openInterest":250,"open_interest":250,"iv":553,"implied_volatility":553,"delta":179,"gamma":318,"theta":647,"vega":179,"rho":179,"in_the_money":42},"XLB   261009C00053000",-0.006323,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":652,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":564,"implied_volatility":564,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":12},"XLB   261009P00053000",1.95,4.75,4.1,-0.999324,0.002101,-0.029109,0.000043,-0.000718,{"strike":659,"call":660,"put":664,"callItm":42,"putItm":12,"isAtm":42},53.5,{"contract_symbol":661,"symbol":661,"bid":179,"ask":297,"last":662,"change":179,"changePercent":9,"volume":179,"openInterest":218,"open_interest":218,"iv":574,"implied_volatility":574,"delta":179,"gamma":179,"theta":663,"vega":179,"rho":179,"in_the_money":42},"XLB   261009C00053500",0.65,-0.006228,{"contract_symbol":665,"symbol":665,"bid":635,"ask":666,"last":667,"change":179,"changePercent":9,"volume":179,"openInterest":250,"open_interest":250,"iv":564,"implied_volatility":564,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":12},"XLB   261009P00053500",5.25,3.97,-0.999852,0.000512,-0.022915,0.00001,-0.000725,{"strike":463,"call":674,"put":678,"callItm":42,"putItm":12,"isAtm":42},{"contract_symbol":675,"symbol":675,"bid":179,"ask":297,"last":427,"change":179,"changePercent":9,"volume":179,"openInterest":676,"open_interest":676,"iv":574,"implied_volatility":574,"delta":179,"gamma":179,"theta":677,"vega":179,"rho":179,"in_the_money":42},"XLB   261009C00054000",25,-0.005996,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":682,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":602,"implied_volatility":602,"delta":683,"gamma":684,"theta":685,"vega":318,"rho":686,"in_the_money":12},"XLB   261009P00054000",3.95,5.95,4.87,-0.999984,0.000064,-0.003987,-0.000732,{"strike":688,"call":689,"put":692,"callItm":42,"putItm":12,"isAtm":42},54.5,{"contract_symbol":690,"symbol":690,"bid":179,"ask":297,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":574,"implied_volatility":574,"delta":179,"gamma":179,"theta":691,"vega":179,"rho":179,"in_the_money":42},"XLB   261009C00054500",-0.005775,{"contract_symbol":693,"symbol":693,"bid":356,"ask":329,"last":694,"change":179,"changePercent":9,"volume":179,"openInterest":250,"open_interest":250,"iv":564,"implied_volatility":564,"delta":695,"gamma":696,"theta":697,"vega":179,"rho":698,"in_the_money":12},"XLB   261009P00054500",4.89,-0.999995,0.000019,-0.013635,-0.000739,{"strike":700,"call":701,"put":704,"callItm":42,"putItm":12,"isAtm":42},55,{"contract_symbol":702,"symbol":702,"bid":179,"ask":297,"last":508,"change":179,"changePercent":9,"volume":179,"openInterest":257,"open_interest":257,"iv":574,"implied_volatility":574,"delta":179,"gamma":179,"theta":703,"vega":179,"rho":179,"in_the_money":42},"XLB   261009C00055000",-0.005609,{"contract_symbol":705,"symbol":705,"bid":315,"ask":706,"last":707,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":564,"implied_volatility":564,"delta":708,"gamma":709,"theta":710,"vega":179,"rho":711,"in_the_money":12},"XLB   261009P00055000",7.4,5.85,-0.999999,0.000003,-0.010232,-0.000746,{"strike":713,"call":714,"put":717,"callItm":42,"putItm":12,"isAtm":42},55.5,{"contract_symbol":715,"symbol":715,"bid":179,"ask":297,"last":297,"change":179,"changePercent":9,"volume":179,"openInterest":611,"open_interest":611,"iv":574,"implied_volatility":574,"delta":179,"gamma":179,"theta":716,"vega":179,"rho":179,"in_the_money":42},"XLB   261009C00055500",-0.005479,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":721,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":564,"implied_volatility":564,"delta":722,"gamma":179,"theta":723,"vega":179,"rho":724,"in_the_money":12},"XLB   261009P00055500",5.5,7.05,6.55,-1,-0.00746,-0.000752,{"strike":726,"call":727,"put":732,"callItm":42,"putItm":12,"isAtm":42},56,{"contract_symbol":728,"symbol":728,"bid":179,"ask":297,"last":729,"change":179,"changePercent":9,"volume":179,"openInterest":730,"open_interest":730,"iv":574,"implied_volatility":574,"delta":179,"gamma":179,"theta":731,"vega":179,"rho":179,"in_the_money":42},"XLB   261009C00056000",0.14,13,-0.005355,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":736,"change":179,"changePercent":9,"volume":179,"openInterest":737,"open_interest":737,"iv":564,"implied_volatility":564,"delta":722,"gamma":179,"theta":738,"vega":179,"rho":739,"in_the_money":12},"XLB   261009P00056000",4.65,8.9,7.19,23,-0.00524,-0.000759,{"strike":741,"call":742,"put":745,"callItm":42,"putItm":12,"isAtm":42},56.5,{"contract_symbol":743,"symbol":743,"bid":179,"ask":297,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":553,"implied_volatility":553,"delta":179,"gamma":179,"theta":744,"vega":179,"rho":179,"in_the_money":42},"XLB   261009C00056500",-0.005117,{"contract_symbol":746,"symbol":746,"bid":303,"ask":747,"last":748,"change":179,"changePercent":9,"volume":179,"openInterest":250,"open_interest":250,"iv":564,"implied_volatility":564,"delta":722,"gamma":179,"theta":749,"vega":179,"rho":750,"in_the_money":12},"XLB   261009P00056500",8.8,7.52,-0.003511,-0.000766,{"strike":752,"call":753,"put":756,"callItm":42,"putItm":12,"isAtm":42},57,{"contract_symbol":754,"symbol":754,"bid":179,"ask":297,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":553,"implied_volatility":553,"delta":179,"gamma":179,"theta":755,"vega":179,"rho":179,"in_the_money":42},"XLB   261009C00057000",-0.004995,{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":760,"change":179,"changePercent":9,"volume":179,"openInterest":257,"open_interest":257,"iv":602,"implied_volatility":602,"delta":722,"gamma":179,"theta":761,"vega":179,"rho":762,"in_the_money":12},"XLB   261009P00057000",6.4,9.3,8.15,-0.000127,-0.000773,{"strike":764,"call":765,"put":768,"callItm":42,"putItm":12,"isAtm":42},57.5,{"contract_symbol":766,"symbol":766,"bid":179,"ask":297,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":574,"implied_volatility":574,"delta":179,"gamma":179,"theta":767,"vega":179,"rho":179,"in_the_money":42},"XLB   261009C00057500",-0.005006,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":772,"change":179,"changePercent":9,"volume":179,"openInterest":190,"open_interest":190,"iv":602,"implied_volatility":602,"delta":722,"gamma":179,"theta":773,"vega":179,"rho":774,"in_the_money":12},"XLB   261009P00057500",6.9,9.4,8.65,-0.00004,-0.00078,{"strike":440,"call":776,"put":779,"callItm":42,"putItm":12,"isAtm":42},{"contract_symbol":777,"symbol":777,"bid":179,"ask":297,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":574,"implied_volatility":574,"delta":179,"gamma":179,"theta":778,"vega":179,"rho":179,"in_the_money":42},"XLB   261009C00058000",-0.004907,{"contract_symbol":780,"symbol":780,"bid":190,"ask":781,"last":782,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":564,"implied_volatility":564,"delta":722,"gamma":179,"theta":783,"vega":179,"rho":784,"in_the_money":12},"XLB   261009P00058000",9.9,8.94,-0.000656,-0.000786,{"strike":786,"call":787,"put":790,"callItm":42,"putItm":12,"isAtm":42},58.5,{"contract_symbol":788,"symbol":788,"bid":179,"ask":297,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":574,"implied_volatility":574,"delta":179,"gamma":179,"theta":789,"vega":179,"rho":179,"in_the_money":42},"XLB   261009C00058500",-0.004825,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":794,"change":179,"changePercent":9,"volume":179,"openInterest":248,"open_interest":248,"iv":602,"implied_volatility":602,"delta":722,"gamma":179,"theta":410,"vega":179,"rho":795,"in_the_money":12},"XLB   261009P00058500",7.9,10.4,9.44,-0.000793,{"strike":797,"call":798,"put":801,"callItm":42,"putItm":12,"isAtm":42},59,{"contract_symbol":799,"symbol":799,"bid":179,"ask":297,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":574,"implied_volatility":574,"delta":179,"gamma":179,"theta":800,"vega":179,"rho":179,"in_the_money":42},"XLB   261009C00059000",-0.004771,{"contract_symbol":802,"symbol":802,"bid":366,"ask":803,"last":804,"change":179,"changePercent":9,"volume":179,"openInterest":266,"open_interest":266,"iv":564,"implied_volatility":564,"delta":722,"gamma":179,"theta":805,"vega":179,"rho":806,"in_the_money":12},"XLB   261009P00059000",11.1,9.87,-0.000082,-0.0008,{"strike":31,"call":808,"put":811,"callItm":42,"putItm":12,"isAtm":42},{"contract_symbol":809,"symbol":809,"bid":179,"ask":297,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":574,"implied_volatility":574,"delta":179,"gamma":179,"theta":810,"vega":179,"rho":179,"in_the_money":42},"XLB   261009C00059500",-0.004749,{"contract_symbol":812,"symbol":812,"bid":366,"ask":405,"last":813,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":564,"implied_volatility":564,"delta":722,"gamma":179,"theta":814,"vega":179,"rho":815,"in_the_money":12},"XLB   261009P00059500",10.41,-0.00001,-0.000807,{"strike":817,"call":818,"put":822,"callItm":42,"putItm":12,"isAtm":42},60,{"contract_symbol":819,"symbol":819,"bid":179,"ask":820,"last":256,"change":179,"changePercent":9,"volume":179,"openInterest":257,"open_interest":257,"iv":574,"implied_volatility":574,"delta":179,"gamma":179,"theta":821,"vega":179,"rho":179,"in_the_money":42},"XLB   261009C00060000",0.23,-0.004745,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":826,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":602,"implied_volatility":602,"delta":722,"gamma":179,"theta":179,"vega":179,"rho":827,"in_the_money":12},"XLB   261009P00060000",10,12.4,11.05,-0.000814,"2026-10-09T10:19:03.318495+00:00"]