[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLF":3,"homepage-market-summary":34,"stock-options-XLF":174},{"ticker":4,"date":5,"profile":6,"dividend":16,"quote":20},"XLF","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":14,"category":15},"State Street Financial Select Sector SPDR ETF","NYSE Arca",null,"STATE COMMERCIAL BANKS","XLF provides targeted exposure to companies in the banking, insurance, and diversified financial services sectors.","Boston, MA",true,"State Street Global Advisors","Financials",{"dividend_yield":17,"annual_dividend":18,"frequency":19,"next_ex_date":9},1.4497,0.786148,"Quarterly",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":9,"vwap":9,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},54.23,53.48,54.34,53.47,53.75,0.48,0.89,46640519.656784,58.6,47.67,41508396.82218966,60,6990,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":153},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":13,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":13,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,109,114,119,124,129,133,138,143,148],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",-1.79,197.78,{"name":15,"etf":4,"change":27,"price":21,"is_up":13},{"name":110,"etf":111,"change":112,"price":113,"is_up":43},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":13},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":13},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":13},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":77,"price":132,"is_up":13},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":13},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":43},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":13},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":43},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":13,"symbol":4,"underlying_price":21,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":185,"strikes":292,"updated_at":880,"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",0.4,{"total_volume":179,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":181},85867,1.38,[186,187,191,195,199,203,208,212,216,220,224,228,232,236,240,244,248,252,256,260,264,268,272,276,280,284,288],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":178,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-12",3,"261012",{"date":192,"label":192,"type":178,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-13",4,"261013",{"date":196,"label":196,"type":178,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-14",5,"261014",{"date":200,"label":200,"type":178,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-15",6,"261015",{"date":204,"label":204,"type":205,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-10-16","Regular",7,"261016",{"date":209,"label":209,"type":178,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-10-19",10,"261019",{"date":213,"label":213,"type":178,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-10-21",12,"261021",{"date":217,"label":217,"type":178,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-10-23",14,"261023",{"date":221,"label":221,"type":178,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2026-10-30",21,"261030",{"date":225,"label":225,"type":178,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2026-11-06",28,"261106",{"date":229,"label":229,"type":178,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2026-11-13",35,"261113",{"date":233,"label":233,"type":205,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2026-11-20",42,"261120",{"date":237,"label":237,"type":178,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2026-11-27",49,"261127",{"date":241,"label":241,"type":205,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2026-12-18",70,"261218",{"date":245,"label":245,"type":19,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2026-12-31",83,"261231",{"date":249,"label":249,"type":205,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2027-01-15",98,"270115",{"date":253,"label":253,"type":205,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2027-03-19",161,"270319",{"date":257,"label":257,"type":19,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2027-03-31",173,"270331",{"date":261,"label":261,"type":205,"days_to_expiration":262,"dte":262,"compact":263,"implied_volatility":9},"2027-06-17",251,"270617",{"date":265,"label":265,"type":19,"days_to_expiration":266,"dte":266,"compact":267,"implied_volatility":9},"2027-06-30",264,"270630",{"date":269,"label":269,"type":205,"days_to_expiration":270,"dte":270,"compact":271,"implied_volatility":9},"2027-09-17",343,"270917",{"date":273,"label":273,"type":19,"days_to_expiration":274,"dte":274,"compact":275,"implied_volatility":9},"2027-09-30",356,"270930",{"date":277,"label":277,"type":205,"days_to_expiration":278,"dte":278,"compact":279,"implied_volatility":9},"2027-12-17",434,"271217",{"date":281,"label":281,"type":205,"days_to_expiration":282,"dte":282,"compact":283,"implied_volatility":9},"2028-01-21",469,"280121",{"date":285,"label":285,"type":205,"days_to_expiration":286,"dte":286,"compact":287,"implied_volatility":9},"2028-12-15",798,"281215",{"date":289,"label":289,"type":205,"days_to_expiration":290,"dte":290,"compact":291,"implied_volatility":9},"2029-01-19",833,"290119",[293,309,323,337,352,366,378,392,405,418,435,454,472,493,516,540,563,584,607,629,650,668,688,706,722,735,750,762,772,785,797,808,821,833,846,856,867],{"strike":294,"call":295,"put":304,"callItm":13,"putItm":43,"isAtm":43},30,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":179,"changePercent":9,"volume":179,"openInterest":300,"open_interest":300,"iv":301,"implied_volatility":301,"delta":302,"gamma":179,"theta":179,"vega":179,"rho":303,"in_the_money":13},"XLF   261009C00030000",22.15,26.05,24.1,41,0.3615,1,0.000369,{"contract_symbol":305,"symbol":305,"bid":179,"ask":306,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":307,"implied_volatility":307,"delta":179,"gamma":179,"theta":308,"vega":179,"rho":179,"in_the_money":43},"XLF   261009P00030000",0.01,0.468,-0.002194,{"strike":230,"call":310,"put":318,"callItm":13,"putItm":43,"isAtm":43},{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":179,"changePercent":9,"volume":179,"openInterest":315,"open_interest":315,"iv":301,"implied_volatility":301,"delta":302,"gamma":179,"theta":316,"vega":179,"rho":317,"in_the_money":13},"XLF   261009C00035000",17.15,20.5,19.15,25,-0.000002,0.00043,{"contract_symbol":319,"symbol":319,"bid":179,"ask":320,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":321,"implied_volatility":321,"delta":179,"gamma":179,"theta":322,"vega":179,"rho":179,"in_the_money":43},"XLF   261009P00035000",0.09,0.425,-0.001855,{"strike":324,"call":325,"put":333,"callItm":13,"putItm":43,"isAtm":43},40,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":179,"changePercent":9,"volume":179,"openInterest":330,"open_interest":330,"iv":301,"implied_volatility":301,"delta":302,"gamma":179,"theta":331,"vega":179,"rho":332,"in_the_money":13},"XLF   261009C00040000",12.8,15.75,13.81,48,-0.000005,0.000491,{"contract_symbol":334,"symbol":334,"bid":179,"ask":335,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":321,"implied_volatility":321,"delta":179,"gamma":179,"theta":336,"vega":179,"rho":179,"in_the_money":43},"XLF   261009P00040000",2.13,-0.002124,{"strike":338,"call":339,"put":347,"callItm":13,"putItm":43,"isAtm":43},45,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":179,"changePercent":9,"volume":179,"openInterest":344,"open_interest":344,"iv":301,"implied_volatility":301,"delta":302,"gamma":179,"theta":345,"vega":179,"rho":346,"in_the_money":13},"XLF   261009C00045000",7.15,11.05,9.16,31,-0.00001,0.000553,{"contract_symbol":348,"symbol":348,"bid":179,"ask":349,"last":350,"change":179,"changePercent":9,"volume":179,"openInterest":324,"open_interest":324,"iv":321,"implied_volatility":321,"delta":179,"gamma":179,"theta":351,"vega":179,"rho":179,"in_the_money":43},"XLF   261009P00045000",0.95,0.02,-0.002393,{"strike":353,"call":354,"put":361,"callItm":13,"putItm":43,"isAtm":43},46,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":179,"changePercent":9,"volume":179,"openInterest":222,"open_interest":222,"iv":301,"implied_volatility":301,"delta":302,"gamma":179,"theta":359,"vega":179,"rho":360,"in_the_money":13},"XLF   261009C00046000",6.15,10.4,8.19,-0.000011,0.000565,{"contract_symbol":362,"symbol":362,"bid":179,"ask":363,"last":364,"change":179,"changePercent":9,"volume":179,"openInterest":189,"open_interest":189,"iv":307,"implied_volatility":307,"delta":179,"gamma":179,"theta":365,"vega":179,"rho":179,"in_the_money":43},"XLF   261009P00046000",0.9,0.05,-0.003392,{"strike":367,"call":368,"put":374,"callItm":13,"putItm":43,"isAtm":43},47,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":206,"change":179,"changePercent":9,"volume":179,"openInterest":218,"open_interest":218,"iv":301,"implied_volatility":301,"delta":302,"gamma":179,"theta":372,"vega":179,"rho":373,"in_the_money":13},"XLF   261009C00047000",5.75,9.05,-0.000013,0.000577,{"contract_symbol":375,"symbol":375,"bid":179,"ask":306,"last":306,"change":179,"changePercent":9,"volume":179,"openInterest":376,"open_interest":376,"iv":321,"implied_volatility":321,"delta":179,"gamma":179,"theta":377,"vega":179,"rho":179,"in_the_money":43},"XLF   261009P00047000",11,-0.002503,{"strike":330,"call":379,"put":386,"callItm":13,"putItm":43,"isAtm":43},{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":179,"changePercent":9,"volume":179,"openInterest":376,"open_interest":376,"iv":301,"implied_volatility":301,"delta":302,"gamma":179,"theta":384,"vega":179,"rho":385,"in_the_money":13},"XLF   261009C00048000",4.8,7.35,6.07,-0.000016,0.00059,{"contract_symbol":387,"symbol":387,"bid":179,"ask":388,"last":389,"change":179,"changePercent":9,"volume":179,"openInterest":390,"open_interest":390,"iv":321,"implied_volatility":321,"delta":179,"gamma":179,"theta":391,"vega":179,"rho":179,"in_the_money":43},"XLF   261009P00048000",0.46,0.06,22,-0.002558,{"strike":238,"call":393,"put":401,"callItm":13,"putItm":43,"isAtm":43},{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":179,"changePercent":9,"volume":179,"openInterest":367,"open_interest":367,"iv":398,"implied_volatility":398,"delta":302,"gamma":179,"theta":399,"vega":179,"rho":400,"in_the_money":13},"XLF   261009C00049000",4.85,5.5,5.05,0.5163,-0.00002,0.000602,{"contract_symbol":402,"symbol":402,"bid":179,"ask":306,"last":306,"change":179,"changePercent":9,"volume":179,"openInterest":403,"open_interest":403,"iv":307,"implied_volatility":307,"delta":179,"gamma":179,"theta":404,"vega":179,"rho":179,"in_the_money":43},"XLF   261009P00049000",1424,-0.003953,{"strike":406,"call":407,"put":414,"callItm":13,"putItm":43,"isAtm":43},50,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":179,"changePercent":9,"volume":179,"openInterest":56,"open_interest":56,"iv":301,"implied_volatility":301,"delta":302,"gamma":179,"theta":412,"vega":179,"rho":413,"in_the_money":13},"XLF   261009C00050000",4.05,4.5,4.24,-0.000023,0.000614,{"contract_symbol":415,"symbol":415,"bid":179,"ask":306,"last":306,"change":179,"changePercent":9,"volume":179,"openInterest":416,"open_interest":416,"iv":321,"implied_volatility":321,"delta":179,"gamma":179,"theta":417,"vega":179,"rho":179,"in_the_money":43},"XLF   261009P00050000",544,-0.00267,{"strike":419,"call":420,"put":429,"callItm":13,"putItm":43,"isAtm":43},51,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":179,"changePercent":9,"volume":179,"openInterest":425,"open_interest":425,"iv":301,"implied_volatility":301,"delta":302,"gamma":426,"theta":427,"vega":179,"rho":428,"in_the_money":13},"XLF   261009C00051000",3.1,3.45,3.26,109,0.000002,-0.000027,0.000627,{"contract_symbol":430,"symbol":430,"bid":179,"ask":306,"last":306,"change":179,"changePercent":9,"volume":179,"openInterest":431,"open_interest":431,"iv":321,"implied_volatility":321,"delta":345,"gamma":432,"theta":433,"vega":434,"rho":179,"in_the_money":43},"XLF   261009P00051000",1115,0.000055,-0.002726,0.000001,{"strike":436,"call":437,"put":447,"callItm":13,"putItm":43,"isAtm":43},51.5,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":441,"change":179,"changePercent":9,"volume":179,"openInterest":442,"open_interest":442,"iv":301,"implied_volatility":301,"delta":443,"gamma":444,"theta":445,"vega":434,"rho":446,"in_the_money":13},"XLF   261009C00051500",2.6,2.93,2.79,29,0.999989,0.000071,-0.00003,0.000633,{"contract_symbol":448,"symbol":448,"bid":179,"ask":306,"last":306,"change":179,"changePercent":9,"volume":179,"openInterest":449,"open_interest":449,"iv":321,"implied_volatility":321,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":179,"in_the_money":43},"XLF   261009P00051500",20062,-0.000153,0.000728,-0.002754,0.000011,{"strike":56,"call":455,"put":465,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":78,"change":179,"changePercent":9,"volume":179,"openInterest":459,"open_interest":459,"iv":398,"implied_volatility":398,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":13},"XLF   261009C00052000",2.05,2.59,38,0.992671,0.02063,-0.001837,0.000387,0.000634,{"contract_symbol":466,"symbol":466,"bid":179,"ask":306,"last":306,"change":179,"changePercent":9,"volume":179,"openInterest":467,"open_interest":467,"iv":307,"implied_volatility":307,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":316,"in_the_money":43},"XLF   261009P00052000",6647,-0.003561,0.011972,-0.00531,0.000203,{"strike":473,"call":474,"put":485,"callItm":13,"putItm":43,"isAtm":13},52.5,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":179,"changePercent":9,"volume":179,"openInterest":479,"open_interest":479,"iv":301,"implied_volatility":301,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":13},"XLF   261009C00052500",1.65,1.96,1.76,90,0.996785,0.014142,-0.000675,0.000185,0.000643,{"contract_symbol":486,"symbol":486,"bid":179,"ask":306,"last":306,"change":179,"changePercent":9,"volume":179,"openInterest":487,"open_interest":487,"iv":321,"implied_volatility":321,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":43},"XLF   261009P00052500",8009,-0.01018,0.033439,-0.002811,0.000516,-0.000007,{"strike":494,"call":495,"put":506,"callItm":13,"putItm":43,"isAtm":13},53,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":179,"changePercent":9,"volume":179,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":446,"in_the_money":13},"XLF   261009C00053000",1.17,1.47,1.32,395,0.37,0.973308,0.087606,-0.007202,0.001176,{"contract_symbol":507,"symbol":507,"bid":179,"ask":508,"last":350,"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":43},"XLF   261009P00053000",0.03,4221,0.3679,-0.026018,0.086247,-0.006956,0.001151,-0.000017,{"strike":517,"call":518,"put":529,"callItm":13,"putItm":43,"isAtm":13},53.5,{"contract_symbol":519,"symbol":519,"bid":141,"ask":520,"last":521,"change":179,"changePercent":9,"volume":179,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":13},"XLF   261009C00053500",0.91,0.77,1545,0.3545,0.896099,0.267181,-0.033659,0.003438,0.000588,{"contract_symbol":530,"symbol":530,"bid":306,"ask":531,"last":532,"change":179,"changePercent":9,"volume":179,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":43},"XLF   261009P00053500",0.11,0.04,1927,0.3588,-0.106592,0.268947,-0.035135,0.003501,-0.000072,{"strike":541,"call":542,"put":553,"callItm":13,"putItm":43,"isAtm":13},54,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":181,"change":179,"changePercent":9,"volume":179,"openInterest":546,"open_interest":546,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":13},"XLF   261009C00054000",0.35,0.45,2752,0.2854,0.736441,0.60086,-0.087399,0.006222,0.000486,{"contract_symbol":554,"symbol":554,"bid":532,"ask":555,"last":531,"change":179,"changePercent":9,"volume":179,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":43},"XLF   261009P00054000",0.13,764,0.3099,-0.279896,0.570087,-0.102912,0.006411,-0.000188,{"strike":564,"call":565,"put":575,"callItm":43,"putItm":13,"isAtm":13},54.5,{"contract_symbol":566,"symbol":566,"bid":57,"ask":567,"last":168,"change":179,"changePercent":9,"volume":179,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":43},"XLF   261009C00054500",0.18,3610,0.2951,0.390113,0.682561,-0.15361,0.007309,0.000259,{"contract_symbol":576,"symbol":576,"bid":320,"ask":388,"last":77,"change":179,"changePercent":9,"volume":179,"openInterest":577,"open_interest":577,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":13},"XLF   261009P00054500",652,0.1926,-0.66711,0.990209,-0.080306,0.006923,-0.000448,{"strike":585,"call":586,"put":595,"callItm":43,"putItm":13,"isAtm":13},55,{"contract_symbol":587,"symbol":587,"bid":306,"ask":508,"last":508,"change":179,"changePercent":9,"volume":179,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":43},"XLF   261009C00055000",13554,0.2775,0.108189,0.351511,-0.027406,0.00354,0.000072,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":179,"changePercent":9,"volume":179,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":13},"XLF   261009P00055000",0.64,0.75,1.46,3531,0.2372,-0.926208,0.309507,-0.014836,0.002663,-0.000627,{"strike":608,"call":609,"put":618,"callItm":43,"putItm":13,"isAtm":13},55.5,{"contract_symbol":610,"symbol":610,"bid":179,"ask":350,"last":306,"change":179,"changePercent":9,"volume":179,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":43},"XLF   261009C00055500",6495,0.305,0.024403,0.098579,-0.00532,0.001091,0.000016,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":621,"change":179,"changePercent":9,"volume":179,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":13},"XLF   261009P00055500",1.09,1.56,738,0.2024,-0.998523,0.012473,-0.000162,0.000092,-0.000681,{"strike":630,"call":631,"put":639,"callItm":43,"putItm":13,"isAtm":13},56,{"contract_symbol":632,"symbol":632,"bid":179,"ask":350,"last":306,"change":179,"changePercent":9,"volume":179,"openInterest":633,"open_interest":633,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":453,"in_the_money":43},"XLF   261009C00056000",1998,0.4027,0.016816,0.054448,-0.004615,0.000796,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":643,"change":179,"changePercent":9,"volume":179,"openInterest":189,"open_interest":189,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":13},"XLF   261009P00056000",1.57,3.25,2.4,0.4487,-0.971621,0.076016,-0.009272,0.001238,-0.000669,{"strike":651,"call":652,"put":659,"callItm":43,"putItm":13,"isAtm":13},56.5,{"contract_symbol":653,"symbol":653,"bid":179,"ask":350,"last":306,"change":179,"changePercent":9,"volume":179,"openInterest":654,"open_interest":654,"iv":634,"implied_volatility":634,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":426,"in_the_money":43},"XLF   261009C00056500",556,0.002943,0.011721,-0.004531,0.000171,{"contract_symbol":660,"symbol":660,"bid":93,"ask":661,"last":662,"change":179,"changePercent":9,"volume":179,"openInterest":302,"open_interest":302,"iv":644,"implied_volatility":644,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":13},"XLF   261009P00056500",3.65,2.62,-0.99325,0.022079,-0.00887,0.000359,-0.00069,{"strike":669,"call":670,"put":677,"callItm":43,"putItm":13,"isAtm":43},57,{"contract_symbol":671,"symbol":671,"bid":179,"ask":350,"last":306,"change":179,"changePercent":9,"volume":179,"openInterest":672,"open_interest":672,"iv":634,"implied_volatility":634,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":179,"in_the_money":43},"XLF   261009C00057000",2001,0.000365,0.001729,-0.004448,0.000025,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":681,"change":179,"changePercent":9,"volume":179,"openInterest":682,"open_interest":682,"iv":644,"implied_volatility":644,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":13},"XLF   261009P00057000",2.37,4.25,3.38,2,-0.998779,0.004731,-0.008469,0.000077,-0.0007,{"strike":689,"call":690,"put":697,"callItm":43,"putItm":13,"isAtm":43},57.5,{"contract_symbol":691,"symbol":691,"bid":179,"ask":350,"last":306,"change":179,"changePercent":9,"volume":179,"openInterest":692,"open_interest":692,"iv":634,"implied_volatility":634,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":179,"in_the_money":43},"XLF   261009C00057500",2020,0.000032,0.000177,-0.004366,0.000003,{"contract_symbol":698,"symbol":698,"bid":699,"ask":410,"last":700,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":644,"implied_volatility":644,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":13},"XLF   261009P00057500",2.95,3.96,-0.999832,0.000754,-0.008069,0.000012,-0.000706,{"strike":707,"call":708,"put":714,"callItm":43,"putItm":13,"isAtm":43},58,{"contract_symbol":709,"symbol":709,"bid":179,"ask":350,"last":306,"change":179,"changePercent":9,"volume":179,"openInterest":710,"open_interest":710,"iv":711,"implied_volatility":711,"delta":426,"gamma":712,"theta":713,"vega":179,"rho":179,"in_the_money":43},"XLF   261009C00058000",201,0.4048,0.000014,-0.004349,{"contract_symbol":715,"symbol":715,"bid":716,"ask":197,"last":717,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":644,"implied_volatility":644,"delta":718,"gamma":719,"theta":720,"vega":434,"rho":721,"in_the_money":13},"XLF   261009P00058000",3.55,4.58,-0.999982,0.00009,-0.007669,-0.000713,{"strike":723,"call":724,"put":727,"callItm":43,"putItm":13,"isAtm":43},58.5,{"contract_symbol":725,"symbol":725,"bid":179,"ask":350,"last":364,"change":179,"changePercent":9,"volume":179,"openInterest":254,"open_interest":254,"iv":634,"implied_volatility":634,"delta":179,"gamma":434,"theta":726,"vega":179,"rho":179,"in_the_money":43},"XLF   261009C00058500",-0.004202,{"contract_symbol":728,"symbol":728,"bid":409,"ask":729,"last":730,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":644,"implied_volatility":644,"delta":731,"gamma":732,"theta":733,"vega":179,"rho":734,"in_the_money":13},"XLF   261009P00058500",5.55,5.09,-0.999999,0.000008,-0.00727,-0.000719,{"strike":736,"call":737,"put":741,"callItm":43,"putItm":13,"isAtm":43},59,{"contract_symbol":738,"symbol":738,"bid":179,"ask":350,"last":350,"change":179,"changePercent":9,"volume":179,"openInterest":739,"open_interest":739,"iv":634,"implied_volatility":634,"delta":179,"gamma":179,"theta":740,"vega":179,"rho":179,"in_the_money":43},"XLF   261009C00059000",139,-0.004122,{"contract_symbol":742,"symbol":742,"bid":743,"ask":744,"last":745,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":746,"implied_volatility":746,"delta":747,"gamma":179,"theta":748,"vega":179,"rho":749,"in_the_money":13},"XLF   261009P00059000",4.35,6.7,5.45,0.2778,-1,-0.000085,-0.000725,{"strike":751,"call":752,"put":756,"callItm":43,"putItm":13,"isAtm":43},59.5,{"contract_symbol":753,"symbol":753,"bid":179,"ask":350,"last":508,"change":179,"changePercent":9,"volume":179,"openInterest":754,"open_interest":754,"iv":711,"implied_volatility":711,"delta":179,"gamma":179,"theta":755,"vega":179,"rho":179,"in_the_money":43},"XLF   261009C00059500",79,-0.004027,{"contract_symbol":757,"symbol":757,"bid":758,"ask":341,"last":759,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":644,"implied_volatility":644,"delta":747,"gamma":179,"theta":760,"vega":179,"rho":761,"in_the_money":13},"XLF   261009P00059500",4.9,5.98,-0.006473,-0.000731,{"strike":32,"call":763,"put":766,"callItm":43,"putItm":13,"isAtm":43},{"contract_symbol":764,"symbol":764,"bid":179,"ask":350,"last":306,"change":179,"changePercent":9,"volume":179,"openInterest":330,"open_interest":330,"iv":634,"implied_volatility":634,"delta":179,"gamma":179,"theta":765,"vega":179,"rho":179,"in_the_money":43},"XLF   261009C00060000",-0.003965,{"contract_symbol":767,"symbol":767,"bid":745,"ask":768,"last":769,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":644,"implied_volatility":644,"delta":747,"gamma":179,"theta":770,"vega":179,"rho":771,"in_the_money":13},"XLF   261009P00060000",7.25,6.41,-0.006076,-0.000737,{"strike":773,"call":774,"put":778,"callItm":43,"putItm":13,"isAtm":43},60.5,{"contract_symbol":775,"symbol":775,"bid":179,"ask":350,"last":306,"change":179,"changePercent":9,"volume":179,"openInterest":776,"open_interest":776,"iv":634,"implied_volatility":634,"delta":179,"gamma":179,"theta":777,"vega":179,"rho":179,"in_the_money":43},"XLF   261009C00060500",13,-0.003906,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":782,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":644,"implied_volatility":644,"delta":747,"gamma":179,"theta":783,"vega":179,"rho":784,"in_the_money":13},"XLF   261009P00060500",5.9,7.7,7.32,-0.00568,-0.000743,{"strike":786,"call":787,"put":790,"callItm":43,"putItm":13,"isAtm":43},61,{"contract_symbol":788,"symbol":788,"bid":179,"ask":350,"last":350,"change":179,"changePercent":9,"volume":179,"openInterest":376,"open_interest":376,"iv":711,"implied_volatility":711,"delta":179,"gamma":179,"theta":789,"vega":179,"rho":179,"in_the_money":43},"XLF   261009C00061000",-0.003894,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":794,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":644,"implied_volatility":644,"delta":747,"gamma":179,"theta":795,"vega":179,"rho":796,"in_the_money":13},"XLF   261009P00061000",6.5,8.1,7.75,-0.005284,-0.000749,{"strike":798,"call":799,"put":802,"callItm":43,"putItm":13,"isAtm":43},61.5,{"contract_symbol":800,"symbol":800,"bid":179,"ask":350,"last":389,"change":179,"changePercent":9,"volume":179,"openInterest":193,"open_interest":193,"iv":634,"implied_volatility":634,"delta":179,"gamma":179,"theta":801,"vega":179,"rho":179,"in_the_money":43},"XLF   261009C00061500",-0.003884,{"contract_symbol":803,"symbol":803,"bid":206,"ask":804,"last":805,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":644,"implied_volatility":644,"delta":747,"gamma":179,"theta":806,"vega":179,"rho":807,"in_the_money":13},"XLF   261009P00061500",8.8,8.2,-0.004889,-0.000756,{"strike":809,"call":810,"put":814,"callItm":43,"putItm":13,"isAtm":43},62,{"contract_symbol":811,"symbol":811,"bid":179,"ask":350,"last":532,"change":179,"changePercent":9,"volume":179,"openInterest":812,"open_interest":812,"iv":634,"implied_volatility":634,"delta":179,"gamma":179,"theta":813,"vega":179,"rho":179,"in_the_money":43},"XLF   261009C00062000",9,-0.003879,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":818,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":644,"implied_volatility":644,"delta":747,"gamma":179,"theta":819,"vega":179,"rho":820,"in_the_money":13},"XLF   261009P00062000",7.45,9.2,8.63,-0.004494,-0.000762,{"strike":822,"call":823,"put":826,"callItm":43,"putItm":13,"isAtm":43},62.5,{"contract_symbol":824,"symbol":824,"bid":179,"ask":350,"last":508,"change":179,"changePercent":9,"volume":179,"openInterest":302,"open_interest":302,"iv":634,"implied_volatility":634,"delta":179,"gamma":179,"theta":825,"vega":179,"rho":179,"in_the_money":43},"XLF   261009C00062500",-0.003875,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":644,"implied_volatility":644,"delta":747,"gamma":179,"theta":831,"vega":179,"rho":832,"in_the_money":13},"XLF   261009P00062500",8.05,9.85,9.24,-0.0041,-0.000768,{"strike":834,"call":835,"put":839,"callItm":43,"putItm":13,"isAtm":43},63,{"contract_symbol":836,"symbol":836,"bid":179,"ask":350,"last":837,"change":179,"changePercent":9,"volume":179,"openInterest":302,"open_interest":302,"iv":634,"implied_volatility":634,"delta":179,"gamma":179,"theta":838,"vega":179,"rho":179,"in_the_money":43},"XLF   261009C00063000",0.07,-0.003871,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":843,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":644,"implied_volatility":644,"delta":747,"gamma":179,"theta":844,"vega":179,"rho":845,"in_the_money":13},"XLF   261009P00063000",8.55,10.25,9.65,-0.003707,-0.000774,{"strike":847,"call":848,"put":850,"callItm":43,"putItm":13,"isAtm":43},63.5,{"contract_symbol":849,"symbol":849,"bid":179,"ask":350,"last":350,"change":179,"changePercent":9,"volume":179,"openInterest":682,"open_interest":682,"iv":711,"implied_volatility":711,"delta":179,"gamma":179,"theta":838,"vega":179,"rho":179,"in_the_money":43},"XLF   261009C00063500",{"contract_symbol":851,"symbol":851,"bid":852,"ask":853,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":644,"implied_volatility":644,"delta":747,"gamma":179,"theta":854,"vega":179,"rho":855,"in_the_money":13},"XLF   261009P00063500",8.95,10.7,-0.003315,-0.00078,{"strike":857,"call":858,"put":861,"callItm":43,"putItm":13,"isAtm":43},64,{"contract_symbol":859,"symbol":859,"bid":179,"ask":350,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":634,"implied_volatility":634,"delta":179,"gamma":179,"theta":860,"vega":179,"rho":179,"in_the_money":43},"XLF   261009C00064000",-0.003865,{"contract_symbol":862,"symbol":862,"bid":863,"ask":864,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":644,"implied_volatility":644,"delta":747,"gamma":179,"theta":865,"vega":179,"rho":866,"in_the_money":13},"XLF   261009P00064000",8.75,11.25,-0.002923,-0.000786,{"strike":868,"call":869,"put":873,"callItm":43,"putItm":13,"isAtm":43},65,{"contract_symbol":870,"symbol":870,"bid":179,"ask":871,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":634,"implied_volatility":634,"delta":179,"gamma":179,"theta":872,"vega":179,"rho":179,"in_the_money":43},"XLF   261009C00065000",2.12,-0.003863,{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":877,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":746,"implied_volatility":746,"delta":747,"gamma":179,"theta":878,"vega":179,"rho":879,"in_the_money":13},"XLF   261009P00065000",9.8,12.25,11.54,-0.000028,-0.000799,"2026-10-09T10:19:38.061092+00:00"]