[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLE":3,"stock-options-XLE":33,"homepage-market-summary":846},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"XLE","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 Energy Select Sector SPDR ETF","NYSE Arca",null,"ETF","XLE tracks companies in the oil, gas, consumable fuels, and energy equipment and services industries.",true,"State Street Global Advisors","Energy",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3316,1.521108,"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},65.24,64.51,65.4673,64.31,63.36,1.88,2.97,49767029.475732,66.17,42.35,39561859.06802362,96.1,6990,{"status":34,"has_options":12,"symbol":4,"underlying_price":20,"selected_expiration":35,"days_to_expiration":38,"iv_index":40,"expiration_iv":40,"kpis":41,"expirations":44,"strikes":139,"updated_at":845,"task_id":9},"SUCCESS",{"date":36,"label":36,"type":37,"days_to_expiration":38,"dte":38,"compact":39,"implied_volatility":9},"2026-10-09","Weekly",0,"261009",0.6,{"total_volume":38,"total_open_interest":42,"put_call_ratio":43,"implied_volatility":40},37249,1.04,[45,46,50,55,59,63,67,71,75,79,83,87,91,95,99,103,107,111,115,119,123,127,131,135],{"date":36,"label":36,"type":37,"days_to_expiration":38,"dte":38,"compact":39,"implied_volatility":9},{"date":47,"label":47,"type":37,"days_to_expiration":48,"dte":48,"compact":49,"implied_volatility":9},"2026-10-12",3,"261012",{"date":51,"label":51,"type":52,"days_to_expiration":53,"dte":53,"compact":54,"implied_volatility":9},"2026-10-16","Regular",7,"261016",{"date":56,"label":56,"type":37,"days_to_expiration":57,"dte":57,"compact":58,"implied_volatility":9},"2026-10-19",10,"261019",{"date":60,"label":60,"type":37,"days_to_expiration":61,"dte":61,"compact":62,"implied_volatility":9},"2026-10-21",12,"261021",{"date":64,"label":64,"type":37,"days_to_expiration":65,"dte":65,"compact":66,"implied_volatility":9},"2026-10-23",14,"261023",{"date":68,"label":68,"type":37,"days_to_expiration":69,"dte":69,"compact":70,"implied_volatility":9},"2026-10-30",21,"261030",{"date":72,"label":72,"type":37,"days_to_expiration":73,"dte":73,"compact":74,"implied_volatility":9},"2026-11-06",28,"261106",{"date":76,"label":76,"type":37,"days_to_expiration":77,"dte":77,"compact":78,"implied_volatility":9},"2026-11-13",35,"261113",{"date":80,"label":80,"type":52,"days_to_expiration":81,"dte":81,"compact":82,"implied_volatility":9},"2026-11-20",42,"261120",{"date":84,"label":84,"type":37,"days_to_expiration":85,"dte":85,"compact":86,"implied_volatility":9},"2026-11-27",49,"261127",{"date":88,"label":88,"type":52,"days_to_expiration":89,"dte":89,"compact":90,"implied_volatility":9},"2026-12-18",70,"261218",{"date":92,"label":92,"type":18,"days_to_expiration":93,"dte":93,"compact":94,"implied_volatility":9},"2026-12-31",83,"261231",{"date":96,"label":96,"type":52,"days_to_expiration":97,"dte":97,"compact":98,"implied_volatility":9},"2027-01-15",98,"270115",{"date":100,"label":100,"type":52,"days_to_expiration":101,"dte":101,"compact":102,"implied_volatility":9},"2027-03-19",161,"270319",{"date":104,"label":104,"type":18,"days_to_expiration":105,"dte":105,"compact":106,"implied_volatility":9},"2027-03-31",173,"270331",{"date":108,"label":108,"type":52,"days_to_expiration":109,"dte":109,"compact":110,"implied_volatility":9},"2027-06-17",251,"270617",{"date":112,"label":112,"type":18,"days_to_expiration":113,"dte":113,"compact":114,"implied_volatility":9},"2027-06-30",264,"270630",{"date":116,"label":116,"type":52,"days_to_expiration":117,"dte":117,"compact":118,"implied_volatility":9},"2027-09-17",343,"270917",{"date":120,"label":120,"type":18,"days_to_expiration":121,"dte":121,"compact":122,"implied_volatility":9},"2027-09-30",356,"270930",{"date":124,"label":124,"type":52,"days_to_expiration":125,"dte":125,"compact":126,"implied_volatility":9},"2027-12-17",434,"271217",{"date":128,"label":128,"type":52,"days_to_expiration":129,"dte":129,"compact":130,"implied_volatility":9},"2028-01-21",469,"280121",{"date":132,"label":132,"type":52,"days_to_expiration":133,"dte":133,"compact":134,"implied_volatility":9},"2028-12-15",798,"281215",{"date":136,"label":136,"type":52,"days_to_expiration":137,"dte":137,"compact":138,"implied_volatility":9},"2029-01-19",833,"290119",[140,156,172,185,200,213,227,242,254,268,284,299,315,331,349,365,380,399,418,436,455,475,496,517,541,563,585,610,636,661,684,705,727,749,769,786,802,815,824,835],{"strike":77,"call":141,"put":150,"callItm":12,"putItm":155,"isAtm":155},{"contract_symbol":142,"symbol":142,"bid":143,"ask":144,"last":145,"change":38,"changePercent":9,"volume":38,"openInterest":65,"open_interest":65,"iv":146,"implied_volatility":146,"delta":147,"gamma":38,"theta":148,"vega":38,"rho":149,"in_the_money":12},"XLE   261009C00035000",30,31.5,30.35,0.9501,1,-0.010993,0.000402,{"contract_symbol":151,"symbol":151,"bid":38,"ask":152,"last":152,"change":38,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":153,"implied_volatility":153,"delta":38,"gamma":38,"theta":154,"vega":38,"rho":38,"in_the_money":155},"XLE   261009P00035000",0.01,0.524,-0.00261,false,{"strike":157,"call":158,"put":167,"callItm":12,"putItm":155,"isAtm":155},40,{"contract_symbol":159,"symbol":159,"bid":160,"ask":161,"last":162,"change":38,"changePercent":9,"volume":38,"openInterest":163,"open_interest":163,"iv":164,"implied_volatility":164,"delta":147,"gamma":38,"theta":165,"vega":38,"rho":166,"in_the_money":12},"XLE   261009C00040000",24.1,26.55,25.35,19,0.7775,-0.012634,0.000926,{"contract_symbol":168,"symbol":168,"bid":38,"ask":169,"last":170,"change":38,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":153,"implied_volatility":153,"delta":38,"gamma":38,"theta":171,"vega":38,"rho":38,"in_the_money":155},"XLE   261009P00040000",0.07,0.06,-0.002987,{"strike":173,"call":174,"put":181,"callItm":12,"putItm":155,"isAtm":155},45,{"contract_symbol":175,"symbol":175,"bid":163,"ask":176,"last":177,"change":38,"changePercent":9,"volume":38,"openInterest":178,"open_interest":178,"iv":146,"implied_volatility":146,"delta":147,"gamma":38,"theta":179,"vega":38,"rho":180,"in_the_money":12},"XLE   261009C00045000",21.75,20.34,44,-0.014263,0.000517,{"contract_symbol":182,"symbol":182,"bid":38,"ask":183,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":153,"implied_volatility":153,"delta":38,"gamma":38,"theta":184,"vega":38,"rho":38,"in_the_money":155},"XLE   261009P00045000",2.13,-0.003365,{"strike":186,"call":187,"put":195,"callItm":12,"putItm":155,"isAtm":155},50,{"contract_symbol":188,"symbol":188,"bid":189,"ask":190,"last":191,"change":38,"changePercent":9,"volume":38,"openInterest":192,"open_interest":192,"iv":146,"implied_volatility":146,"delta":147,"gamma":38,"theta":193,"vega":38,"rho":194,"in_the_money":12},"XLE   261009C00050000",14.85,16.5,15.43,17,-0.021614,0.000574,{"contract_symbol":196,"symbol":196,"bid":38,"ask":183,"last":197,"change":38,"changePercent":9,"volume":38,"openInterest":147,"open_interest":147,"iv":198,"implied_volatility":198,"delta":38,"gamma":38,"theta":199,"vega":38,"rho":38,"in_the_money":155},"XLE   261009P00050000",0.05,0.4201,-0.003772,{"strike":201,"call":202,"put":209,"callItm":12,"putItm":155,"isAtm":155},51,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":206,"change":38,"changePercent":9,"volume":38,"openInterest":163,"open_interest":163,"iv":146,"implied_volatility":146,"delta":147,"gamma":38,"theta":207,"vega":38,"rho":208,"in_the_money":12},"XLE   261009C00051000",13.95,15.5,14.49,-0.026091,0.000585,{"contract_symbol":210,"symbol":210,"bid":38,"ask":211,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":153,"implied_volatility":153,"delta":38,"gamma":38,"theta":212,"vega":38,"rho":38,"in_the_money":155},"XLE   261009P00051000",0.02,-0.003825,{"strike":214,"call":215,"put":223,"callItm":12,"putItm":155,"isAtm":155},52,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":219,"change":38,"changePercent":9,"volume":38,"openInterest":220,"open_interest":220,"iv":146,"implied_volatility":146,"delta":147,"gamma":38,"theta":221,"vega":38,"rho":222,"in_the_money":12},"XLE   261009C00052000",12.05,14.5,13.3,11,-0.032252,0.000597,{"contract_symbol":224,"symbol":224,"bid":38,"ask":211,"last":225,"change":38,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":153,"implied_volatility":153,"delta":38,"gamma":38,"theta":226,"vega":38,"rho":38,"in_the_money":155},"XLE   261009P00052000",0.04,-0.003903,{"strike":228,"call":229,"put":237,"callItm":12,"putItm":155,"isAtm":155},53,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":233,"change":38,"changePercent":9,"volume":38,"openInterest":234,"open_interest":234,"iv":164,"implied_volatility":164,"delta":147,"gamma":38,"theta":235,"vega":38,"rho":236,"in_the_money":12},"XLE   261009C00053000",11.9,12.65,11.95,13,-0.052229,0.001227,{"contract_symbol":238,"symbol":238,"bid":38,"ask":211,"last":239,"change":38,"changePercent":9,"volume":38,"openInterest":240,"open_interest":240,"iv":198,"implied_volatility":198,"delta":38,"gamma":38,"theta":241,"vega":38,"rho":38,"in_the_money":155},"XLE   261009P00053000",0.03,2,-0.004018,{"strike":243,"call":244,"put":250,"callItm":12,"putItm":155,"isAtm":155},54,{"contract_symbol":245,"symbol":245,"bid":220,"ask":246,"last":247,"change":38,"changePercent":9,"volume":38,"openInterest":61,"open_interest":61,"iv":146,"implied_volatility":146,"delta":147,"gamma":38,"theta":248,"vega":38,"rho":249,"in_the_money":12},"XLE   261009C00054000",11.55,11.3,-0.047577,0.00062,{"contract_symbol":251,"symbol":251,"bid":38,"ask":211,"last":152,"change":38,"changePercent":9,"volume":38,"openInterest":252,"open_interest":252,"iv":153,"implied_volatility":153,"delta":38,"gamma":38,"theta":253,"vega":38,"rho":38,"in_the_money":155},"XLE   261009P00054000",147,-0.004063,{"strike":255,"call":256,"put":264,"callItm":12,"putItm":155,"isAtm":155},55,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":38,"changePercent":9,"volume":38,"openInterest":261,"open_interest":261,"iv":146,"implied_volatility":146,"delta":147,"gamma":38,"theta":262,"vega":38,"rho":263,"in_the_money":12},"XLE   261009C00055000",9.1,11.75,10.37,5,-0.055563,0.000631,{"contract_symbol":265,"symbol":265,"bid":38,"ask":211,"last":152,"change":38,"changePercent":9,"volume":38,"openInterest":266,"open_interest":266,"iv":153,"implied_volatility":153,"delta":38,"gamma":38,"theta":267,"vega":38,"rho":38,"in_the_money":155},"XLE   261009P00055000",43,-0.004143,{"strike":269,"call":270,"put":280,"callItm":12,"putItm":155,"isAtm":155},56,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":38,"changePercent":9,"volume":38,"openInterest":53,"open_interest":53,"iv":164,"implied_volatility":164,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":12},"XLE   261009C00056000",8.75,9.55,9.39,0.99998,0.000035,-0.079952,0.000003,0.001296,{"contract_symbol":281,"symbol":281,"bid":38,"ask":152,"last":152,"change":38,"changePercent":9,"volume":38,"openInterest":282,"open_interest":282,"iv":153,"implied_volatility":153,"delta":38,"gamma":38,"theta":283,"vega":38,"rho":38,"in_the_money":155},"XLE   261009P00056000",26,-0.004224,{"strike":285,"call":286,"put":296,"callItm":12,"putItm":155,"isAtm":155},56.5,{"contract_symbol":287,"symbol":287,"bid":288,"ask":258,"last":289,"change":38,"changePercent":9,"volume":38,"openInterest":290,"open_interest":290,"iv":146,"implied_volatility":146,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":12},"XLE   261009C00056500",8.25,8.88,6,0.99999,0.000021,-0.067658,0.000001,0.000648,{"contract_symbol":297,"symbol":297,"bid":38,"ask":211,"last":211,"change":38,"changePercent":9,"volume":38,"openInterest":57,"open_interest":57,"iv":153,"implied_volatility":153,"delta":38,"gamma":38,"theta":298,"vega":38,"rho":38,"in_the_money":155},"XLE   261009P00056500",-0.004264,{"strike":300,"call":301,"put":311,"callItm":12,"putItm":155,"isAtm":155},57,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":38,"changePercent":9,"volume":38,"openInterest":306,"open_interest":306,"iv":146,"implied_volatility":146,"delta":307,"gamma":308,"theta":309,"vega":278,"rho":310,"in_the_money":12},"XLE   261009C00057000",7.85,8.65,8.2,4,0.999968,0.000064,-0.071969,0.000654,{"contract_symbol":312,"symbol":312,"bid":38,"ask":152,"last":197,"change":38,"changePercent":9,"volume":38,"openInterest":313,"open_interest":313,"iv":198,"implied_volatility":198,"delta":38,"gamma":38,"theta":314,"vega":38,"rho":38,"in_the_money":155},"XLE   261009P00057000",84,-0.00435,{"strike":316,"call":317,"put":327,"callItm":12,"putItm":155,"isAtm":155},57.5,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":38,"changePercent":9,"volume":38,"openInterest":306,"open_interest":306,"iv":164,"implied_volatility":164,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":12},"XLE   261009C00057500",7.5,8.05,7.89,0.999667,0.000499,-0.093818,0.000038,0.00133,{"contract_symbol":328,"symbol":328,"bid":38,"ask":152,"last":211,"change":38,"changePercent":9,"volume":38,"openInterest":329,"open_interest":329,"iv":153,"implied_volatility":153,"delta":38,"gamma":38,"theta":330,"vega":38,"rho":38,"in_the_money":155},"XLE   261009P00057500",774,-0.004344,{"strike":332,"call":333,"put":344,"callItm":12,"putItm":155,"isAtm":155},58,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":38,"changePercent":9,"volume":38,"openInterest":338,"open_interest":338,"iv":146,"implied_volatility":146,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":12},"XLE   261009C00058000",7.05,7.6,7.45,8,0.99973,0.000481,-0.083081,0.000022,0.000666,{"contract_symbol":345,"symbol":345,"bid":38,"ask":152,"last":346,"change":38,"changePercent":9,"volume":38,"openInterest":347,"open_interest":347,"iv":153,"implied_volatility":153,"delta":38,"gamma":38,"theta":348,"vega":38,"rho":38,"in_the_money":155},"XLE   261009P00058000",0.29,359,-0.00439,{"strike":350,"call":351,"put":361,"callItm":12,"putItm":155,"isAtm":155},58.5,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":38,"changePercent":9,"volume":38,"openInterest":261,"open_interest":261,"iv":146,"implied_volatility":146,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":12},"XLE   261009C00058500",5.1,8.55,6.84,0.999297,0.001167,-0.088776,0.000053,0.000671,{"contract_symbol":362,"symbol":362,"bid":38,"ask":211,"last":152,"change":38,"changePercent":9,"volume":38,"openInterest":363,"open_interest":363,"iv":198,"implied_volatility":198,"delta":38,"gamma":38,"theta":364,"vega":38,"rho":38,"in_the_money":155},"XLE   261009P00058500",879,-0.004475,{"strike":366,"call":367,"put":376,"callItm":12,"putItm":155,"isAtm":155},59,{"contract_symbol":368,"symbol":368,"bid":261,"ask":369,"last":370,"change":38,"changePercent":9,"volume":38,"openInterest":290,"open_interest":290,"iv":146,"implied_volatility":146,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":12},"XLE   261009C00059000",6.65,6.41,0.9983,0.002621,-0.094471,0.00012,0.000676,{"contract_symbol":377,"symbol":377,"bid":38,"ask":152,"last":152,"change":38,"changePercent":9,"volume":38,"openInterest":378,"open_interest":378,"iv":153,"implied_volatility":153,"delta":38,"gamma":38,"theta":379,"vega":38,"rho":38,"in_the_money":155},"XLE   261009P00059000",3848,-0.00461,{"strike":381,"call":382,"put":393,"callItm":12,"putItm":155,"isAtm":155},59.5,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":38,"changePercent":9,"volume":38,"openInterest":387,"open_interest":387,"iv":146,"implied_volatility":146,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":12},"XLE   261009C00059500",5.3,6.15,3.97,32,0.996173,0.005459,-0.100168,0.00025,0.00068,{"contract_symbol":394,"symbol":394,"bid":38,"ask":211,"last":152,"change":38,"changePercent":9,"volume":38,"openInterest":395,"open_interest":395,"iv":198,"implied_volatility":198,"delta":396,"gamma":397,"theta":398,"vega":38,"rho":38,"in_the_money":155},"XLE   261009P00059500",2462,-0.000002,0.000008,-0.004644,{"strike":400,"call":401,"put":412,"callItm":12,"putItm":155,"isAtm":155},60,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":38,"changePercent":9,"volume":38,"openInterest":406,"open_interest":406,"iv":146,"implied_volatility":146,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":12},"XLE   261009C00060000",5.05,5.7,5.22,148,0.991958,0.010557,-0.105865,0.000483,0.000683,{"contract_symbol":413,"symbol":413,"bid":38,"ask":211,"last":152,"change":38,"changePercent":9,"volume":38,"openInterest":414,"open_interest":414,"iv":153,"implied_volatility":153,"delta":415,"gamma":416,"theta":417,"vega":294,"rho":38,"in_the_money":155},"XLE   261009P00060000",1660,-0.000007,0.000028,-0.005228,{"strike":419,"call":420,"put":429,"callItm":12,"putItm":155,"isAtm":155},60.5,{"contract_symbol":421,"symbol":421,"bid":422,"ask":403,"last":423,"change":38,"changePercent":9,"volume":38,"openInterest":282,"open_interest":282,"iv":164,"implied_volatility":164,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":12},"XLE   261009C00060500",4.5,4.73,0.979507,0.020248,-0.124291,0.001552,0.001369,{"contract_symbol":430,"symbol":430,"bid":38,"ask":239,"last":211,"change":38,"changePercent":9,"volume":38,"openInterest":431,"open_interest":431,"iv":153,"implied_volatility":153,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":38,"in_the_money":155},"XLE   261009P00060500",1084,-0.000053,0.000189,-0.005741,0.000005,{"strike":437,"call":438,"put":447,"callItm":12,"putItm":155,"isAtm":155},61,{"contract_symbol":439,"symbol":439,"bid":440,"ask":422,"last":441,"change":38,"changePercent":9,"volume":38,"openInterest":178,"open_interest":178,"iv":146,"implied_volatility":146,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":12},"XLE   261009C00061000",3.35,3.98,0.970854,0.031848,-0.11726,0.001458,0.000678,{"contract_symbol":448,"symbol":448,"bid":38,"ask":449,"last":152,"change":38,"changePercent":9,"volume":38,"openInterest":450,"open_interest":450,"iv":153,"implied_volatility":153,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":38,"in_the_money":155},"XLE   261009P00061000",0.09,1186,-0.000321,0.001025,-0.006283,0.000026,{"strike":456,"call":457,"put":467,"callItm":12,"putItm":155,"isAtm":155},61.5,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":461,"change":38,"changePercent":9,"volume":38,"openInterest":93,"open_interest":93,"iv":164,"implied_volatility":164,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":12},"XLE   261009C00061500",3.45,4.1,3.79,0.945797,0.045047,-0.135499,0.003452,0.00134,{"contract_symbol":468,"symbol":468,"bid":38,"ask":211,"last":152,"change":38,"changePercent":9,"volume":38,"openInterest":469,"open_interest":469,"iv":153,"implied_volatility":153,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":155},"XLE   261009P00061500",1211,-0.001573,0.00443,-0.006834,0.000112,-0.000001,{"strike":476,"call":477,"put":488,"callItm":12,"putItm":155,"isAtm":155},62,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":481,"change":38,"changePercent":9,"volume":38,"openInterest":482,"open_interest":482,"iv":164,"implied_volatility":164,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":12},"XLE   261009C00062000",3.05,4.55,3.24,388,0.917572,0.06229,-0.141104,0.004774,0.001308,{"contract_symbol":489,"symbol":489,"bid":38,"ask":152,"last":152,"change":38,"changePercent":9,"volume":38,"openInterest":490,"open_interest":490,"iv":153,"implied_volatility":153,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":155},"XLE   261009P00062000",1045,-0.006263,0.015352,-0.007416,0.000388,-0.000005,{"strike":497,"call":498,"put":509,"callItm":12,"putItm":155,"isAtm":155},62.5,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":38,"changePercent":9,"volume":38,"openInterest":503,"open_interest":503,"iv":146,"implied_volatility":146,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":12},"XLE   261009C00062500",2.45,3.2,2.98,722,0.872608,0.100003,-0.134359,0.004579,0.000621,{"contract_symbol":510,"symbol":510,"bid":38,"ask":152,"last":152,"change":38,"changePercent":9,"volume":38,"openInterest":511,"open_interest":511,"iv":198,"implied_volatility":198,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":155},"XLE   261009P00062500",1146,-0.015819,0.030057,-0.007494,0.001244,-0.000024,{"strike":518,"call":519,"put":531,"callItm":12,"putItm":155,"isAtm":12},63,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":38,"changePercent":9,"volume":38,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":12},"XLE   261009C00063000",2.04,2.48,2.31,1193,0.8152,0.849384,0.130634,-0.141505,0.005133,0.000609,{"contract_symbol":532,"symbol":532,"bid":38,"ask":225,"last":533,"change":38,"changePercent":9,"volume":38,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":155},"XLE   261009P00063000",0.2,1195,0.362,-0.021032,0.044454,-0.008885,0.001586,-0.000032,{"strike":542,"call":543,"put":554,"callItm":12,"putItm":155,"isAtm":12},63.5,{"contract_symbol":544,"symbol":544,"bid":545,"ask":521,"last":546,"change":38,"changePercent":9,"volume":38,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":12},"XLE   261009C00063500",1.5,1.76,1827,0.6882,0.810803,0.179146,-0.158867,0.005942,0.000586,{"contract_symbol":555,"symbol":555,"bid":152,"ask":169,"last":225,"change":38,"changePercent":9,"volume":38,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":155},"XLE   261009P00063500",1148,0.4193,-0.075805,0.155052,-0.031488,0.003133,-0.000057,{"strike":564,"call":565,"put":576,"callItm":12,"putItm":155,"isAtm":12},64,{"contract_symbol":566,"symbol":566,"bid":43,"ask":567,"last":568,"change":38,"changePercent":9,"volume":38,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":12},"XLE   261009C00064000",1.46,1.19,1240,0.5701,0.743081,0.257588,-0.195422,0.007077,0.000541,{"contract_symbol":577,"symbol":577,"bid":211,"ask":169,"last":225,"change":38,"changePercent":9,"volume":38,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":155},"XLE   261009P00064000",390,0.3983,-0.176879,0.296793,-0.084032,0.005697,-0.000133,{"strike":586,"call":587,"put":599,"callItm":12,"putItm":155,"isAtm":12},64.5,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":591,"change":38,"changePercent":9,"volume":38,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":12},"XLE   261009C00064500",0.67,0.97,0.83,1501,0.4677,0.618215,0.371377,-0.276047,0.008371,0.000453,{"contract_symbol":600,"symbol":600,"bid":170,"ask":601,"last":602,"change":38,"changePercent":9,"volume":38,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":155},"XLE   261009P00064500",0.19,0.11,116,0.3958,-0.362126,0.431449,-0.216329,0.00823,-0.000272,{"strike":611,"call":612,"put":624,"callItm":12,"putItm":155,"isAtm":12},65,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":616,"change":38,"changePercent":9,"volume":38,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":12},"XLE   261009C00065000",0.4,0.49,0.5,1661,0.4645,0.42545,0.384393,-0.315203,0.008605,0.000313,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":628,"change":38,"changePercent":9,"volume":38,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":155},"XLE   261009P00065000",0.24,0.38,0.28,113,0.3723,-0.594068,0.474486,-0.236258,0.008514,-0.000447,{"strike":637,"call":638,"put":649,"callItm":155,"putItm":12,"isAtm":12},65.5,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":640,"change":38,"changePercent":9,"volume":38,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":155},"XLE   261009C00065500",0.16,0.36,1037,0.4181,0.226206,0.327711,-0.119287,0.006604,0.000167,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":38,"changePercent":9,"volume":38,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":12},"XLE   261009P00065500",0.23,0.77,0.46,31,0.3209,-0.837187,0.349356,-0.06032,0.005403,-0.000631,{"strike":662,"call":663,"put":673,"callItm":155,"putItm":12,"isAtm":12},66,{"contract_symbol":664,"symbol":664,"bid":170,"ask":449,"last":665,"change":38,"changePercent":9,"volume":38,"openInterest":666,"open_interest":666,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":155},"XLE   261009C00066000",0.08,372,0.2997,0.219421,0.31419,-0.117534,0.009282,0.000329,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":652,"change":38,"changePercent":9,"volume":38,"openInterest":677,"open_interest":677,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":12},"XLE   261009P00066000",0.69,1.07,22,0.1947,-0.884532,0.318411,-0.034306,0.006112,-0.001354,{"strike":685,"call":686,"put":695,"callItm":155,"putItm":12,"isAtm":12},66.5,{"contract_symbol":687,"symbol":687,"bid":211,"ask":170,"last":225,"change":38,"changePercent":9,"volume":38,"openInterest":688,"open_interest":688,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":155},"XLE   261009C00066500",1651,0.2868,0.087424,0.176507,-0.036081,0.004989,0.000131,{"contract_symbol":696,"symbol":696,"bid":652,"ask":697,"last":698,"change":38,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":12},"XLE   261009P00066500",1.91,2.81,0.4125,-0.967572,0.08014,-0.011439,0.001593,-0.000739,{"strike":706,"call":707,"put":716,"callItm":155,"putItm":12,"isAtm":12},67,{"contract_symbol":708,"symbol":708,"bid":38,"ask":239,"last":239,"change":38,"changePercent":9,"volume":38,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":155},"XLE   261009C00067000",4171,0.4724,0.018855,0.044404,-0.00709,0.001011,0.000014,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":720,"change":38,"changePercent":9,"volume":38,"openInterest":147,"open_interest":147,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":12},"XLE   261009P00067000",1.6,3.4,1.79,0.4834,-0.978847,0.047845,-0.008255,0.001115,-0.000753,{"strike":728,"call":729,"put":738,"callItm":155,"putItm":12,"isAtm":12},67.5,{"contract_symbol":730,"symbol":730,"bid":38,"ask":152,"last":152,"change":38,"changePercent":9,"volume":38,"openInterest":731,"open_interest":731,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":155},"XLE   261009C00067500",110,0.3232,0.015312,0.037984,-0.005496,0.00121,0.000023,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":742,"change":38,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":12},"XLE   261009P00067500",1.92,2.58,2.21,0.5354,-0.987504,0.027524,-0.005071,0.00071,-0.000766,{"strike":750,"call":751,"put":760,"callItm":155,"putItm":12,"isAtm":155},68,{"contract_symbol":752,"symbol":752,"bid":38,"ask":225,"last":211,"change":38,"changePercent":9,"volume":38,"openInterest":753,"open_interest":753,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":155},"XLE   261009C00068000",272,0.5015,0.002338,0.006634,-0.002398,0.00016,0.000002,{"contract_symbol":761,"symbol":761,"bid":762,"ask":306,"last":763,"change":38,"changePercent":9,"volume":38,"openInterest":147,"open_interest":147,"iv":743,"implied_volatility":743,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":12},"XLE   261009P00068000",2.3,4.81,-0.995956,0.010178,-0.002105,0.000263,-0.000778,{"strike":770,"call":771,"put":778,"callItm":155,"putItm":12,"isAtm":155},68.5,{"contract_symbol":772,"symbol":772,"bid":38,"ask":773,"last":239,"change":38,"changePercent":9,"volume":38,"openInterest":332,"open_interest":332,"iv":754,"implied_volatility":754,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":38,"in_the_money":155},"XLE   261009C00068500",0.71,0.000558,0.001785,-0.002396,0.000043,{"contract_symbol":779,"symbol":779,"bid":48,"ask":780,"last":781,"change":38,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":782,"implied_volatility":782,"delta":783,"gamma":278,"theta":784,"vega":38,"rho":785,"in_the_money":12},"XLE   261009P00068500",4.7,5.25,0.2027,-1,-0.000022,-0.001585,{"strike":787,"call":788,"put":794,"callItm":155,"putItm":12,"isAtm":155},69,{"contract_symbol":789,"symbol":789,"bid":38,"ask":152,"last":152,"change":38,"changePercent":9,"volume":38,"openInterest":790,"open_interest":790,"iv":732,"implied_volatility":732,"delta":791,"gamma":792,"theta":793,"vega":292,"rho":38,"in_the_money":155},"XLE   261009C00069000",228,0.000175,0.000659,-0.002388,{"contract_symbol":795,"symbol":795,"bid":796,"ask":460,"last":797,"change":38,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":743,"implied_volatility":743,"delta":798,"gamma":799,"theta":800,"vega":737,"rho":801,"in_the_money":12},"XLE   261009P00069000",3.25,3.69,-0.999723,0.000874,-0.000008,-0.000792,{"strike":89,"call":803,"put":808,"callItm":155,"putItm":12,"isAtm":155},{"contract_symbol":804,"symbol":804,"bid":38,"ask":152,"last":152,"change":38,"changePercent":9,"volume":38,"openInterest":805,"open_interest":805,"iv":754,"implied_volatility":754,"delta":278,"gamma":806,"theta":807,"vega":38,"rho":38,"in_the_money":155},"XLE   261009C00070000",1087,0.000012,-0.002393,{"contract_symbol":809,"symbol":809,"bid":810,"ask":403,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":743,"implied_volatility":743,"delta":811,"gamma":812,"theta":813,"vega":294,"rho":814,"in_the_money":12},"XLE   261009P00070000",4.4,-0.999989,0.000041,-0.000006,-0.000803,{"strike":816,"call":817,"put":820,"callItm":155,"putItm":12,"isAtm":155},71,{"contract_symbol":818,"symbol":818,"bid":38,"ask":152,"last":152,"change":38,"changePercent":9,"volume":38,"openInterest":406,"open_interest":406,"iv":754,"implied_volatility":754,"delta":38,"gamma":38,"theta":819,"vega":38,"rho":38,"in_the_money":155},"XLE   261009C00071000",-0.002391,{"contract_symbol":821,"symbol":821,"bid":781,"ask":822,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":743,"implied_volatility":743,"delta":783,"gamma":294,"theta":495,"vega":38,"rho":823,"in_the_money":12},"XLE   261009P00071000",7.65,-0.000815,{"strike":825,"call":826,"put":829,"callItm":155,"putItm":12,"isAtm":155},75,{"contract_symbol":827,"symbol":827,"bid":38,"ask":183,"last":152,"change":38,"changePercent":9,"volume":38,"openInterest":89,"open_interest":89,"iv":732,"implied_volatility":732,"delta":38,"gamma":38,"theta":828,"vega":38,"rho":38,"in_the_money":155},"XLE   261009C00075000",-0.00238,{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":833,"change":38,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":743,"implied_volatility":743,"delta":783,"gamma":38,"theta":474,"vega":38,"rho":834,"in_the_money":12},"XLE   261009P00075000",9.4,11.65,10.95,-0.000861,{"strike":836,"call":837,"put":840,"callItm":155,"putItm":12,"isAtm":155},80,{"contract_symbol":838,"symbol":838,"bid":38,"ask":183,"last":239,"change":38,"changePercent":9,"volume":38,"openInterest":240,"open_interest":240,"iv":754,"implied_volatility":754,"delta":38,"gamma":38,"theta":839,"vega":38,"rho":38,"in_the_money":155},"XLE   261009C00080000",-0.002387,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":743,"implied_volatility":743,"delta":783,"gamma":38,"theta":38,"vega":38,"rho":844,"in_the_money":12},"XLE   261009P00080000",14.25,16,-0.000918,"2026-10-09T10:18:56.081856+00:00",{"status":847,"indices":848,"watchlist":890,"sectors":912,"benchmarks":962},"success",[849,856,863,869,876,883],{"symbol":850,"name":851,"price":852,"change":853,"pct_change":854,"is_up":155,"sparkline":855,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"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":857,"name":858,"price":859,"change":860,"pct_change":861,"is_up":155,"sparkline":862,"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":864,"name":865,"price":866,"change":214,"pct_change":867,"is_up":12,"sparkline":868,"date":5},"DJI","DOW JONES",51232,0.1,"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":870,"name":871,"price":872,"change":873,"pct_change":874,"is_up":155,"sparkline":875,"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":877,"name":878,"price":879,"change":880,"pct_change":881,"is_up":155,"sparkline":882,"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":884,"name":885,"price":886,"change":887,"pct_change":888,"is_up":12,"sparkline":889,"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",[891,898,905],{"symbol":892,"name":893,"price":894,"change":895,"pct_change":896,"is_up":155,"sparkline":897,"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":899,"name":900,"price":901,"change":902,"pct_change":903,"is_up":12,"sparkline":904,"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":906,"name":907,"price":908,"change":909,"pct_change":910,"is_up":155,"sparkline":911,"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",[913,918,923,928,933,938,939,943,948,952,957],{"name":914,"etf":915,"change":916,"price":917,"is_up":155},"Technology","XLK",-1.79,197.78,{"name":919,"etf":920,"change":921,"price":922,"is_up":12},"Financials","XLF",0.89,54.23,{"name":924,"etf":925,"change":926,"price":927,"is_up":155},"Healthcare","XLV",-0.39,168.16,{"name":929,"etf":930,"change":931,"price":932,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":934,"etf":935,"change":936,"price":937,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":14,"etf":4,"change":26,"price":20,"is_up":12},{"name":940,"etf":941,"change":887,"price":942,"is_up":12},"Industrials","XLI",168.4,{"name":944,"etf":945,"change":946,"price":947,"is_up":12},"Materials","XLB",0.59,49.27,{"name":949,"etf":950,"change":675,"price":951,"is_up":12},"Real Estate","XLRE",40.85,{"name":953,"etf":954,"change":955,"price":956,"is_up":155},"Utilities","XLU",-0.19,41.07,{"name":958,"etf":959,"change":960,"price":961,"is_up":12},"Comm Services","XLC",0.73,112.07,[963,968,973,978],{"ticker":964,"name":965,"price":966,"change":967,"is_up":155},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":969,"name":970,"price":971,"change":972,"is_up":155},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":974,"name":975,"price":976,"change":977,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":979,"name":980,"price":981,"change":982,"is_up":155},"IWM","iShares Russell 2000",277.63,-0.03]