[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLI":3,"homepage-market-summary":33,"stock-options-XLI":173},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"XLI","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 Industrial Select Sector SPDR ETF","NYSE Arca",null,"ETF","XLI tracks aerospace, defense, machinery, industrial conglomerates, and transportation firms.",true,"State Street Global Advisors","Industrials",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0807,1.81988,"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},168.4,166.92,168.66,166.58,167.84,0.56,0.33,8944479.432668,188.19,147.14,9856433.270827366,51.8,6990,{"status":34,"indices":35,"watchlist":78,"sectors":100,"benchmarks":152},"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":26,"pct_change":76,"is_up":12,"sparkline":77,"date":5},"VIX","CBOE VIX",15.41,2.19,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":42,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":12,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":42,"sparkline":99,"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",[101,106,111,116,121,126,131,132,137,142,147],{"name":102,"etf":103,"change":104,"price":105,"is_up":42},"Technology","XLK",-1.79,197.78,{"name":107,"etf":108,"change":109,"price":110,"is_up":12},"Financials","XLF",0.89,54.23,{"name":112,"etf":113,"change":114,"price":115,"is_up":42},"Healthcare","XLV",-0.39,168.16,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Energy","XLE",2.97,65.24,{"name":14,"etf":4,"change":26,"price":20,"is_up":12},{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":42},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":42},"IWM","iShares Russell 2000",277.63,-0.03,{"status":174,"has_options":12,"symbol":4,"underlying_price":20,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":243,"updated_at":1388,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",0,"261009",0.6,{"total_volume":178,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":180},19614,0.8,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",7,"261016",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",14,"261023",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",21,"261030",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",28,"261106",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",35,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",42,"261120",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-27",49,"261127",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",70,"261218",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",98,"270115",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",161,"270319",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",251,"270617",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",343,"270917",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",469,"280121",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",833,"290119",[244,260,275,289,304,319,333,347,361,374,387,400,414,428,445,460,477,495,513,532,552,571,591,612,632,653,674,698,722,745,769,792,817,841,864,886,909,930,951,974,995,1014,1035,1054,1073,1091,1108,1125,1143,1161,1178,1195,1213,1229,1244,1258,1271,1286,1300,1315,1330,1343,1355,1366,1377],{"strike":245,"call":246,"put":253,"callItm":12,"putItm":42,"isAtm":42},95,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":250,"implied_volatility":250,"delta":251,"gamma":178,"theta":178,"vega":178,"rho":252,"in_the_money":12},"XLI   261009C00095000",71.35,75.2,0.5473,1,0.001106,{"contract_symbol":254,"symbol":254,"bid":178,"ask":255,"last":256,"change":178,"changePercent":9,"volume":178,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":178,"gamma":178,"theta":259,"vega":178,"rho":178,"in_the_money":42},"XLI   261009P00095000",0.72,0.06,2,0.4389,-0.006398,{"strike":261,"call":262,"put":270,"callItm":12,"putItm":42,"isAtm":42},100,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":266,"change":178,"changePercent":9,"volume":178,"openInterest":267,"open_interest":267,"iv":250,"implied_volatility":250,"delta":251,"gamma":178,"theta":268,"vega":178,"rho":269,"in_the_money":12},"XLI   261009C00100000",66.1,69.9,68.13,4,-0.000003,0.001164,{"contract_symbol":271,"symbol":271,"bid":178,"ask":255,"last":272,"change":178,"changePercent":9,"volume":178,"openInterest":257,"open_interest":257,"iv":273,"implied_volatility":273,"delta":178,"gamma":178,"theta":274,"vega":178,"rho":178,"in_the_money":42},"XLI   261009P00100000",0.4,0.449,-0.006362,{"strike":276,"call":277,"put":284,"callItm":12,"putItm":42,"isAtm":42},105,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":178,"changePercent":9,"volume":178,"openInterest":267,"open_interest":267,"iv":250,"implied_volatility":250,"delta":251,"gamma":178,"theta":282,"vega":178,"rho":283,"in_the_money":12},"XLI   261009C00105000",61.15,65.25,63.22,-0.000008,0.001222,{"contract_symbol":285,"symbol":285,"bid":178,"ask":286,"last":287,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":258,"implied_volatility":258,"delta":178,"gamma":178,"theta":288,"vega":178,"rho":178,"in_the_money":42},"XLI   261009P00105000",0.52,0.45,-0.00708,{"strike":290,"call":291,"put":300,"callItm":12,"putItm":42,"isAtm":42},110,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":178,"changePercent":9,"volume":178,"openInterest":296,"open_interest":296,"iv":297,"implied_volatility":297,"delta":251,"gamma":178,"theta":298,"vega":178,"rho":299,"in_the_money":12},"XLI   261009C00110000",56.2,60.3,60.73,6,0.5499,-0.000015,0.001282,{"contract_symbol":301,"symbol":301,"bid":178,"ask":255,"last":302,"change":178,"changePercent":9,"volume":178,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":178,"gamma":178,"theta":303,"vega":178,"rho":178,"in_the_money":42},"XLI   261009P00110000",0.04,-0.007423,{"strike":305,"call":306,"put":314,"callItm":12,"putItm":42,"isAtm":42},115,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":178,"changePercent":9,"volume":178,"openInterest":311,"open_interest":311,"iv":250,"implied_volatility":250,"delta":251,"gamma":178,"theta":312,"vega":178,"rho":313,"in_the_money":12},"XLI   261009C00115000",51.1,54.9,53.11,11,-0.000022,0.001338,{"contract_symbol":315,"symbol":315,"bid":178,"ask":316,"last":317,"change":178,"changePercent":9,"volume":178,"openInterest":267,"open_interest":267,"iv":258,"implied_volatility":258,"delta":178,"gamma":178,"theta":318,"vega":178,"rho":178,"in_the_money":42},"XLI   261009P00115000",0.77,0.09,-0.007768,{"strike":320,"call":321,"put":329,"callItm":12,"putItm":42,"isAtm":42},120,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":325,"change":178,"changePercent":9,"volume":178,"openInterest":326,"open_interest":326,"iv":250,"implied_volatility":250,"delta":251,"gamma":178,"theta":327,"vega":178,"rho":328,"in_the_money":12},"XLI   261009C00120000",46.25,49.2,48.18,16,-0.000032,0.001397,{"contract_symbol":330,"symbol":330,"bid":178,"ask":331,"last":256,"change":178,"changePercent":9,"volume":178,"openInterest":296,"open_interest":296,"iv":258,"implied_volatility":258,"delta":178,"gamma":178,"theta":332,"vega":178,"rho":178,"in_the_money":42},"XLI   261009P00120000",2.13,-0.008114,{"strike":334,"call":335,"put":342,"callItm":12,"putItm":42,"isAtm":42},125,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":178,"changePercent":9,"volume":178,"openInterest":201,"open_interest":201,"iv":250,"implied_volatility":250,"delta":251,"gamma":178,"theta":340,"vega":178,"rho":341,"in_the_money":12},"XLI   261009C00125000",41,45.3,43.09,-0.000042,0.001455,{"contract_symbol":343,"symbol":343,"bid":178,"ask":331,"last":344,"change":178,"changePercent":9,"volume":178,"openInterest":345,"open_interest":345,"iv":258,"implied_volatility":258,"delta":178,"gamma":178,"theta":346,"vega":178,"rho":178,"in_the_money":42},"XLI   261009P00125000",0.05,10,-0.008461,{"strike":348,"call":349,"put":357,"callItm":12,"putItm":42,"isAtm":42},130,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":178,"changePercent":9,"volume":178,"openInterest":354,"open_interest":354,"iv":250,"implied_volatility":250,"delta":251,"gamma":178,"theta":355,"vega":178,"rho":356,"in_the_money":12},"XLI   261009C00130000",36.3,40.25,38.16,18,-0.000054,0.001513,{"contract_symbol":358,"symbol":358,"bid":178,"ask":331,"last":302,"change":178,"changePercent":9,"volume":178,"openInterest":359,"open_interest":359,"iv":258,"implied_volatility":258,"delta":178,"gamma":178,"theta":360,"vega":178,"rho":178,"in_the_money":42},"XLI   261009P00130000",13,-0.00881,{"strike":362,"call":363,"put":370,"callItm":12,"putItm":42,"isAtm":42},135,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":178,"changePercent":9,"volume":178,"openInterest":345,"open_interest":345,"iv":250,"implied_volatility":250,"delta":251,"gamma":178,"theta":368,"vega":178,"rho":369,"in_the_money":12},"XLI   261009C00135000",31.95,34.15,35.14,-0.000067,0.001571,{"contract_symbol":371,"symbol":371,"bid":178,"ask":56,"last":344,"change":178,"changePercent":9,"volume":178,"openInterest":372,"open_interest":372,"iv":273,"implied_volatility":273,"delta":178,"gamma":178,"theta":373,"vega":178,"rho":178,"in_the_money":42},"XLI   261009P00135000",83,-0.008652,{"strike":375,"call":376,"put":383,"callItm":12,"putItm":42,"isAtm":42},140,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":178,"changePercent":9,"volume":178,"openInterest":251,"open_interest":251,"iv":250,"implied_volatility":250,"delta":251,"gamma":178,"theta":381,"vega":178,"rho":382,"in_the_money":12},"XLI   261009C00140000",26.05,30.25,28.04,-0.000082,0.001629,{"contract_symbol":384,"symbol":384,"bid":178,"ask":331,"last":385,"change":178,"changePercent":9,"volume":178,"openInterest":209,"open_interest":209,"iv":258,"implied_volatility":258,"delta":178,"gamma":178,"theta":386,"vega":178,"rho":178,"in_the_money":42},"XLI   261009P00140000",0.01,-0.009511,{"strike":388,"call":389,"put":396,"callItm":12,"putItm":42,"isAtm":42},145,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":178,"changePercent":9,"volume":178,"openInterest":257,"open_interest":257,"iv":297,"implied_volatility":297,"delta":251,"gamma":178,"theta":394,"vega":178,"rho":395,"in_the_money":12},"XLI   261009C00145000",21.5,25.25,23.13,-0.000098,0.001689,{"contract_symbol":397,"symbol":397,"bid":178,"ask":331,"last":385,"change":178,"changePercent":9,"volume":178,"openInterest":398,"open_interest":398,"iv":273,"implied_volatility":273,"delta":178,"gamma":178,"theta":399,"vega":178,"rho":178,"in_the_money":42},"XLI   261009P00145000",299,-0.009319,{"strike":401,"call":402,"put":409,"callItm":12,"putItm":42,"isAtm":42},150,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":178,"changePercent":9,"volume":178,"openInterest":257,"open_interest":257,"iv":250,"implied_volatility":250,"delta":251,"gamma":178,"theta":407,"vega":178,"rho":408,"in_the_money":12},"XLI   261009C00150000",16.55,20.2,21.87,-0.000115,0.001746,{"contract_symbol":410,"symbol":410,"bid":178,"ask":411,"last":385,"change":178,"changePercent":9,"volume":178,"openInterest":412,"open_interest":412,"iv":258,"implied_volatility":258,"delta":178,"gamma":178,"theta":413,"vega":178,"rho":178,"in_the_money":42},"XLI   261009P00150000",2.12,1673,-0.010218,{"strike":415,"call":416,"put":423,"callItm":12,"putItm":42,"isAtm":42},152.5,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":178,"changePercent":9,"volume":178,"openInterest":267,"open_interest":267,"iv":250,"implied_volatility":250,"delta":251,"gamma":178,"theta":421,"vega":178,"rho":422,"in_the_money":12},"XLI   261009C00152500",14.2,17.95,15.19,-0.002869,0.001775,{"contract_symbol":424,"symbol":424,"bid":178,"ask":331,"last":425,"change":178,"changePercent":9,"volume":178,"openInterest":426,"open_interest":426,"iv":258,"implied_volatility":258,"delta":178,"gamma":178,"theta":427,"vega":178,"rho":178,"in_the_money":42},"XLI   261009P00152500",0.03,114,-0.010397,{"strike":429,"call":430,"put":439,"callItm":12,"putItm":42,"isAtm":42},154,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":178,"changePercent":9,"volume":178,"openInterest":267,"open_interest":267,"iv":250,"implied_volatility":250,"delta":435,"gamma":436,"theta":437,"vega":178,"rho":438,"in_the_money":12},"XLI   261009C00154000",12.15,15.5,13.74,0.999999,0.000001,-0.01379,0.001792,{"contract_symbol":440,"symbol":440,"bid":178,"ask":441,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":443,"open_interest":443,"iv":273,"implied_volatility":273,"delta":178,"gamma":178,"theta":444,"vega":178,"rho":178,"in_the_money":42},"XLI   261009P00154000",1.35,0.02,53,-0.009926,{"strike":446,"call":447,"put":455,"callItm":12,"putItm":42,"isAtm":42},155,{"contract_symbol":448,"symbol":448,"bid":449,"ask":433,"last":450,"change":178,"changePercent":9,"volume":178,"openInterest":257,"open_interest":257,"iv":297,"implied_volatility":297,"delta":451,"gamma":452,"theta":453,"vega":436,"rho":454,"in_the_money":12},"XLI   261009C00155000",11.8,12.79,0.999995,0.000007,-0.033724,0.001806,{"contract_symbol":456,"symbol":456,"bid":178,"ask":457,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":458,"open_interest":458,"iv":258,"implied_volatility":258,"delta":178,"gamma":178,"theta":459,"vega":178,"rho":178,"in_the_money":42},"XLI   261009P00155000",0.22,247,-0.010578,{"strike":461,"call":462,"put":473,"callItm":12,"putItm":42,"isAtm":42},156,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":178,"changePercent":9,"volume":178,"openInterest":467,"open_interest":467,"iv":250,"implied_volatility":250,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":12},"XLI   261009C00156000",10.35,14.45,11.72,5,0.99998,0.000028,-0.049231,0.000005,0.001816,{"contract_symbol":474,"symbol":474,"bid":178,"ask":457,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":475,"open_interest":475,"iv":258,"implied_volatility":258,"delta":178,"gamma":178,"theta":476,"vega":178,"rho":178,"in_the_money":42},"XLI   261009P00156000",29,-0.01068,{"strike":478,"call":479,"put":489,"callItm":12,"putItm":42,"isAtm":42},157,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":178,"changePercent":9,"volume":178,"openInterest":267,"open_interest":267,"iv":250,"implied_volatility":250,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":12},"XLI   261009C00157000",9.35,13.6,11.16,0.999916,0.000107,-0.067843,0.000019,0.001827,{"contract_symbol":490,"symbol":490,"bid":178,"ask":457,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":491,"open_interest":491,"iv":258,"implied_volatility":258,"delta":492,"gamma":493,"theta":494,"vega":178,"rho":178,"in_the_money":42},"XLI   261009P00157000",502,-0.000001,0.000003,-0.010955,{"strike":496,"call":497,"put":507,"callItm":12,"putItm":42,"isAtm":42},158,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":178,"changePercent":9,"volume":178,"openInterest":267,"open_interest":267,"iv":297,"implied_volatility":297,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":12},"XLI   261009C00158000",8.55,12.55,10.23,0.99967,0.000382,-0.089702,0.000069,0.00184,{"contract_symbol":508,"symbol":508,"bid":178,"ask":457,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":509,"open_interest":509,"iv":258,"implied_volatility":258,"delta":510,"gamma":511,"theta":512,"vega":493,"rho":178,"in_the_money":42},"XLI   261009P00158000",257,-0.00001,0.000018,-0.011522,{"strike":514,"call":515,"put":525,"callItm":12,"putItm":42,"isAtm":42},159,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":178,"changePercent":9,"volume":178,"openInterest":267,"open_interest":267,"iv":250,"implied_volatility":250,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":12},"XLI   261009C00159000",7.15,11.25,9.32,0.998984,0.001086,-0.105071,0.000196,0.001849,{"contract_symbol":526,"symbol":526,"bid":178,"ask":457,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":527,"open_interest":527,"iv":258,"implied_volatility":258,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":178,"in_the_money":42},"XLI   261009P00159000",177,-0.000061,0.000098,-0.012495,0.000014,{"strike":533,"call":534,"put":545,"callItm":12,"putItm":42,"isAtm":42},160,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":178,"changePercent":9,"volume":178,"openInterest":539,"open_interest":539,"iv":250,"implied_volatility":250,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":12},"XLI   261009C00160000",6.2,9.2,8.23,32,0.997018,0.002894,-0.123687,0.000523,0.001856,{"contract_symbol":546,"symbol":546,"bid":178,"ask":457,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":547,"open_interest":547,"iv":273,"implied_volatility":273,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":492,"in_the_money":42},"XLI   261009P00160000",340,-0.000409,0.000572,-0.013499,0.000085,{"strike":225,"call":553,"put":563,"callItm":12,"putItm":42,"isAtm":42},{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":557,"change":178,"changePercent":9,"volume":178,"openInterest":267,"open_interest":267,"iv":297,"implied_volatility":297,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":12},"XLI   261009C00161000",5.75,9.45,7.3,0.991884,0.007024,-0.145692,0.001276,0.00186,{"contract_symbol":564,"symbol":564,"bid":178,"ask":565,"last":344,"change":178,"changePercent":9,"volume":178,"openInterest":566,"open_interest":566,"iv":258,"implied_volatility":258,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":268,"in_the_money":42},"XLI   261009P00161000",2.24,48,-0.001311,0.001711,-0.018422,0.000248,{"strike":572,"call":573,"put":582,"callItm":12,"putItm":42,"isAtm":42},162,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":577,"change":178,"changePercent":9,"volume":178,"openInterest":354,"open_interest":354,"iv":250,"implied_volatility":250,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":524,"in_the_money":12},"XLI   261009C00162000",4.2,8.15,7.87,0.981441,0.014451,-0.160923,0.00261,{"contract_symbol":583,"symbol":583,"bid":178,"ask":584,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":585,"open_interest":585,"iv":258,"implied_volatility":258,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":42},"XLI   261009P00162000",0.64,149,-0.004724,0.005452,-0.026872,0.00079,-0.000009,{"strike":592,"call":593,"put":603,"callItm":12,"putItm":42,"isAtm":42},162.5,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":597,"change":178,"changePercent":9,"volume":178,"openInterest":311,"open_interest":311,"iv":250,"implied_volatility":250,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":12},"XLI   261009C00162500",3.95,7.5,6.75,0.972534,0.020109,-0.170233,0.003632,0.001837,{"contract_symbol":604,"symbol":604,"bid":178,"ask":605,"last":425,"change":178,"changePercent":9,"volume":178,"openInterest":606,"open_interest":606,"iv":258,"implied_volatility":258,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":42},"XLI   261009P00162500",0.15,118,-0.008434,0.009107,-0.031645,0.001319,-0.000017,{"strike":613,"call":614,"put":623,"callItm":12,"putItm":42,"isAtm":42},163,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":296,"change":178,"changePercent":9,"volume":178,"openInterest":257,"open_interest":257,"iv":250,"implied_volatility":250,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":12},"XLI   261009C00163000",3.1,7.35,0.96036,0.027206,-0.179545,0.004915,0.001819,{"contract_symbol":624,"symbol":624,"bid":178,"ask":625,"last":425,"change":178,"changePercent":9,"volume":178,"openInterest":626,"open_interest":626,"iv":258,"implied_volatility":258,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":42},"XLI   261009P00163000",0.74,734,-0.014467,0.01456,-0.036418,0.002109,-0.000029,{"strike":633,"call":634,"put":645,"callItm":12,"putItm":42,"isAtm":42},164,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":178,"changePercent":9,"volume":178,"openInterest":639,"open_interest":639,"iv":297,"implied_volatility":297,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":12},"XLI   261009C00164000",3,6.55,3.3,22,0.922196,0.046055,-0.201699,0.008367,0.001757,{"contract_symbol":646,"symbol":646,"bid":178,"ask":647,"last":256,"change":178,"changePercent":9,"volume":178,"openInterest":648,"open_interest":648,"iv":273,"implied_volatility":273,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":381,"in_the_money":42},"XLI   261009P00164000",1.11,756,-0.041346,0.0343,-0.058426,0.005088,{"strike":654,"call":655,"put":665,"callItm":12,"putItm":42,"isAtm":42},165,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":267,"change":178,"changePercent":9,"volume":178,"openInterest":659,"open_interest":659,"iv":250,"implied_volatility":250,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":12},"XLI   261009C00165000",1.69,5.25,9,0.86471,0.069153,-0.216796,0.012492,0.001653,{"contract_symbol":666,"symbol":666,"bid":178,"ask":667,"last":256,"change":178,"changePercent":9,"volume":178,"openInterest":668,"open_interest":668,"iv":258,"implied_volatility":258,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":42},"XLI   261009P00165000",0.75,669,-0.08537,0.06192,-0.099368,0.008969,-0.000168,{"strike":675,"call":676,"put":688,"callItm":12,"putItm":42,"isAtm":12},166,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":178,"changePercent":9,"volume":178,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":12},"XLI   261009C00166000",0.93,3.4,1.91,12,0.4457,0.829336,0.099064,-0.235424,0.014575,0.001595,{"contract_symbol":689,"symbol":689,"bid":178,"ask":690,"last":25,"change":178,"changePercent":9,"volume":178,"openInterest":691,"open_interest":691,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":42},"XLI   261009P00166000",1.01,312,0.5113,-0.202812,0.096107,-0.33665,0.016219,-0.000401,{"strike":699,"call":700,"put":711,"callItm":12,"putItm":42,"isAtm":12},167,{"contract_symbol":701,"symbol":701,"bid":178,"ask":702,"last":703,"change":178,"changePercent":9,"volume":178,"openInterest":704,"open_interest":704,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":12},"XLI   261009C00167000",2.53,0.98,122,0.3316,0.771446,0.158829,-0.254054,0.017383,0.001493,{"contract_symbol":712,"symbol":712,"bid":344,"ask":713,"last":714,"change":178,"changePercent":9,"volume":178,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":42},"XLI   261009P00167000",1.57,0.44,537,0.5301,-0.31902,0.117216,-0.637097,0.02053,-0.000633,{"strike":723,"call":724,"put":734,"callItm":12,"putItm":42,"isAtm":12},167.5,{"contract_symbol":725,"symbol":725,"bid":178,"ask":616,"last":726,"change":178,"changePercent":9,"volume":178,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":12},"XLI   261009C00167500",1.03,113,0.2879,0.708992,0.207267,-0.303738,0.019698,0.001376,{"contract_symbol":735,"symbol":735,"bid":178,"ask":736,"last":737,"change":178,"changePercent":9,"volume":178,"openInterest":738,"open_interest":738,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":42},"XLI   261009P00167500",1.71,0.65,466,0.5296,-0.379945,0.125135,-0.813426,0.021874,-0.000754,{"strike":746,"call":747,"put":758,"callItm":12,"putItm":42,"isAtm":12},168,{"contract_symbol":748,"symbol":748,"bid":178,"ask":749,"last":750,"change":178,"changePercent":9,"volume":178,"openInterest":751,"open_interest":751,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":12},"XLI   261009C00168000",1.5,0.95,138,0.3061,0.592108,0.220804,-0.518757,0.022306,0.00115,{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":140,"change":178,"changePercent":9,"volume":178,"openInterest":762,"open_interest":762,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":42},"XLI   261009P00168000",0.08,1.9,182,0.5086,-0.442065,0.135094,-0.975183,0.022677,-0.000878,{"strike":770,"call":771,"put":781,"callItm":42,"putItm":12,"isAtm":12},169,{"contract_symbol":772,"symbol":772,"bid":178,"ask":773,"last":287,"change":178,"changePercent":9,"volume":178,"openInterest":774,"open_interest":774,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":42},"XLI   261009C00169000",2.29,79,0.2939,0.363289,0.222245,-0.416859,0.02156,0.000707,{"contract_symbol":782,"symbol":782,"bid":385,"ask":783,"last":784,"change":178,"changePercent":9,"volume":178,"openInterest":785,"open_interest":785,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":12},"XLI   261009P00169000",2.54,2.21,104,0.426,-0.59385,0.158477,-0.707233,0.022282,-0.001179,{"strike":793,"call":794,"put":806,"callItm":42,"putItm":12,"isAtm":12},170,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":178,"changePercent":9,"volume":178,"openInterest":799,"open_interest":799,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":42},"XLI   261009C00170000",0.07,0.29,0.25,2229,0.3087,0.186177,0.151008,-0.179945,0.015404,0.000363,{"contract_symbol":807,"symbol":807,"bid":183,"ask":808,"last":809,"change":178,"changePercent":9,"volume":178,"openInterest":810,"open_interest":810,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":12},"XLI   261009P00170000",3.75,1.68,266,0.3504,-0.783663,0.145586,-0.247322,0.016856,-0.001559,{"strike":818,"call":819,"put":829,"callItm":42,"putItm":12,"isAtm":42},171,{"contract_symbol":820,"symbol":820,"bid":178,"ask":821,"last":385,"change":178,"changePercent":9,"volume":178,"openInterest":822,"open_interest":822,"iv":823,"implied_volatility":823,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":42},"XLI   261009C00171000",0.91,435,0.3804,0.120195,0.09163,-0.128583,0.011506,0.000234,{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":833,"change":178,"changePercent":9,"volume":178,"openInterest":834,"open_interest":834,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":12},"XLI   261009P00171000",1.15,4.3,2.73,137,0.4789,-0.823718,0.094127,-0.259667,0.014878,-0.001648,{"strike":842,"call":843,"put":852,"callItm":42,"putItm":12,"isAtm":42},172,{"contract_symbol":844,"symbol":844,"bid":178,"ask":605,"last":317,"change":178,"changePercent":9,"volume":178,"openInterest":845,"open_interest":845,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":42},"XLI   261009C00172000",331,0.461,0.090587,0.061615,-0.110647,0.009375,0.000176,{"contract_symbol":853,"symbol":853,"bid":854,"ask":855,"last":856,"change":178,"changePercent":9,"volume":178,"openInterest":857,"open_interest":857,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":12},"XLI   261009P00172000",2.1,5.65,3.6,361,0.5869,-0.852336,0.068434,-0.254619,0.013255,-0.001715,{"strike":865,"call":866,"put":875,"callItm":42,"putItm":12,"isAtm":42},172.5,{"contract_symbol":867,"symbol":867,"bid":178,"ask":287,"last":344,"change":178,"changePercent":9,"volume":178,"openInterest":868,"open_interest":868,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":42},"XLI   261009C00172500",190,0.4983,0.079765,0.05182,-0.102734,0.008522,0.000155,{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":879,"change":178,"changePercent":9,"volume":178,"openInterest":257,"open_interest":257,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":12},"XLI   261009P00172500",2.43,6.15,5.9,0.6381,-0.863044,0.059811,-0.252096,0.012597,-0.001742,{"strike":887,"call":888,"put":898,"callItm":42,"putItm":12,"isAtm":42},173,{"contract_symbol":889,"symbol":889,"bid":178,"ask":890,"last":425,"change":178,"changePercent":9,"volume":178,"openInterest":891,"open_interest":891,"iv":892,"implied_volatility":892,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":42},"XLI   261009C00173000",0.84,661,0.5331,0.070419,0.044041,-0.094822,0.007749,0.000137,{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":902,"change":178,"changePercent":9,"volume":178,"openInterest":267,"open_interest":267,"iv":903,"implied_volatility":903,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":12},"XLI   261009P00173000",2.66,6.5,6.85,0.5848,-0.909891,0.048352,-0.139319,0.009343,-0.001841,{"strike":910,"call":911,"put":920,"callItm":42,"putItm":12,"isAtm":42},174,{"contract_symbol":912,"symbol":912,"bid":385,"ask":287,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":913,"open_interest":913,"iv":914,"implied_volatility":914,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":42},"XLI   261009C00174000",233,0.5903,0.053313,0.031987,-0.075798,0.006239,0.000104,{"contract_symbol":921,"symbol":921,"bid":922,"ask":596,"last":923,"change":178,"changePercent":9,"volume":178,"openInterest":251,"open_interest":251,"iv":924,"implied_volatility":924,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":12},"XLI   261009P00174000",3.5,5.62,0.7836,-0.886911,0.042602,-0.244532,0.011019,-0.001806,{"strike":931,"call":932,"put":942,"callItm":42,"putItm":12,"isAtm":42},175,{"contract_symbol":933,"symbol":933,"bid":385,"ask":934,"last":302,"change":178,"changePercent":9,"volume":178,"openInterest":935,"open_interest":935,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":42},"XLI   261009C00175000",0.28,320,0.6482,0.04205,0.024097,-0.063178,0.005156,0.000082,{"contract_symbol":943,"symbol":943,"bid":467,"ask":944,"last":945,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":946,"implied_volatility":946,"delta":947,"gamma":948,"theta":949,"vega":950,"rho":908,"in_the_money":12},"XLI   261009P00175000",8.3,6.89,0.8751,-0.898449,0.035301,-0.239492,0.010196,{"strike":952,"call":953,"put":963,"callItm":42,"putItm":12,"isAtm":42},176,{"contract_symbol":954,"symbol":954,"bid":178,"ask":955,"last":385,"change":178,"changePercent":9,"volume":178,"openInterest":956,"open_interest":956,"iv":957,"implied_volatility":957,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":42},"XLI   261009C00176000",0.99,221,0.689,0.031007,0.017666,-0.047359,0.004017,0.00006,{"contract_symbol":964,"symbol":964,"bid":965,"ask":966,"last":967,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":968,"implied_volatility":968,"delta":969,"gamma":970,"theta":971,"vega":972,"rho":973,"in_the_money":12},"XLI   261009P00176000",5.7,9.5,7.97,0.9629,-0.90779,0.029887,-0.234452,0.009499,-0.00187,{"strike":527,"call":975,"put":984,"callItm":42,"putItm":12,"isAtm":42},{"contract_symbol":976,"symbol":976,"bid":178,"ask":625,"last":714,"change":178,"changePercent":9,"volume":178,"openInterest":977,"open_interest":977,"iv":978,"implied_volatility":978,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":42},"XLI   261009C00177000",205,0.7204,0.022047,0.012697,-0.033656,0.003022,0.000043,{"contract_symbol":985,"symbol":985,"bid":986,"ask":987,"last":988,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":989,"implied_volatility":989,"delta":990,"gamma":991,"theta":992,"vega":993,"rho":994,"in_the_money":12},"XLI   261009P00177000",7.9,10.6,6.14,1.0476,-0.915553,0.025729,-0.229415,0.008896,-0.001897,{"strike":996,"call":997,"put":1006,"callItm":42,"putItm":12,"isAtm":42},177.5,{"contract_symbol":998,"symbol":998,"bid":178,"ask":457,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":999,"open_interest":999,"iv":1000,"implied_volatility":1000,"delta":1001,"gamma":1002,"theta":1003,"vega":1004,"rho":1005,"in_the_money":42},"XLI   261009C00177500",329,0.7136,0.015799,0.009658,-0.023633,0.002275,0.000031,{"contract_symbol":1007,"symbol":1007,"bid":596,"ask":1008,"last":576,"change":178,"changePercent":9,"volume":178,"openInterest":251,"open_interest":251,"iv":989,"implied_volatility":989,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":12},"XLI   261009P00177500",11.15,-0.927123,0.023009,-0.226897,0.007956,-0.001925,{"strike":1015,"call":1016,"put":1025,"callItm":42,"putItm":12,"isAtm":42},178,{"contract_symbol":1017,"symbol":1017,"bid":178,"ask":1018,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":1019,"open_interest":1019,"iv":1000,"implied_volatility":1000,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":1024,"in_the_money":42},"XLI   261009C00178000",0.63,273,0.011756,0.007484,-0.016097,0.001763,0.000023,{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":1028,"last":1029,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":989,"implied_volatility":989,"delta":1030,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":12},"XLI   261009P00178000",8.9,11.45,6.76,-0.937412,0.020457,-0.224381,0.007073,-0.001951,{"strike":1036,"call":1037,"put":1045,"callItm":42,"putItm":12,"isAtm":42},179,{"contract_symbol":1038,"symbol":1038,"bid":178,"ask":1039,"last":385,"change":178,"changePercent":9,"volume":178,"openInterest":887,"open_interest":887,"iv":1000,"implied_volatility":1000,"delta":1040,"gamma":1041,"theta":1042,"vega":1043,"rho":1044,"in_the_money":42},"XLI   261009C00179000",0.23,0.006296,0.004328,-0.006993,0.001019,0.000012,{"contract_symbol":1046,"symbol":1046,"bid":1047,"ask":500,"last":1048,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":989,"implied_volatility":989,"delta":1049,"gamma":1050,"theta":1051,"vega":1052,"rho":1053,"in_the_money":12},"XLI   261009P00179000",8.4,6.02,-0.954501,0.01589,-0.219349,0.005494,-0.001995,{"strike":1055,"call":1056,"put":1063,"callItm":42,"putItm":12,"isAtm":42},180,{"contract_symbol":1057,"symbol":1057,"bid":178,"ask":1039,"last":385,"change":178,"changePercent":9,"volume":178,"openInterest":1058,"open_interest":1058,"iv":978,"implied_volatility":978,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":452,"in_the_money":42},"XLI   261009C00180000",449,0.003502,0.002539,-0.005557,0.000604,{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":1067,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":989,"implied_volatility":989,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":12},"XLI   261009P00180000",9.65,13.5,11.48,-0.967557,0.012062,-0.214319,0.004171,-0.002032,{"strike":1074,"call":1075,"put":1082,"callItm":42,"putItm":12,"isAtm":42},181,{"contract_symbol":1076,"symbol":1076,"bid":178,"ask":1039,"last":385,"change":178,"changePercent":9,"volume":178,"openInterest":1077,"open_interest":1077,"iv":1000,"implied_volatility":1000,"delta":1078,"gamma":1079,"theta":1080,"vega":1081,"rho":493,"in_the_money":42},"XLI   261009C00181000",261,0.001581,0.001249,-0.005441,0.000294,{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":989,"implied_volatility":989,"delta":1086,"gamma":1087,"theta":1088,"vega":1089,"rho":1090,"in_the_money":12},"XLI   261009P00181000",11.35,14.7,-0.977307,0.008952,-0.209291,0.003095,-0.002063,{"strike":762,"call":1092,"put":1099,"callItm":42,"putItm":12,"isAtm":42},{"contract_symbol":1093,"symbol":1093,"bid":178,"ask":1039,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":1094,"open_interest":1094,"iv":1000,"implied_volatility":1000,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":436,"in_the_money":42},"XLI   261009C00182000",339,0.000742,0.000624,-0.005426,0.000147,{"contract_symbol":1100,"symbol":1100,"bid":1101,"ask":1102,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":989,"implied_volatility":989,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":12},"XLI   261009P00182000",11.95,15.7,-0.984428,0.006498,-0.204264,0.002247,-0.002088,{"strike":1109,"call":1110,"put":1116,"callItm":42,"putItm":12,"isAtm":42},182.5,{"contract_symbol":1111,"symbol":1111,"bid":178,"ask":1039,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":443,"open_interest":443,"iv":1000,"implied_volatility":1000,"delta":1112,"gamma":1113,"theta":1114,"vega":1115,"rho":436,"in_the_money":42},"XLI   261009C00182500",0.0005,0.000434,-0.00542,0.000102,{"contract_symbol":1117,"symbol":1117,"bid":1118,"ask":1119,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":989,"implied_volatility":989,"delta":1120,"gamma":1121,"theta":1122,"vega":1123,"rho":1124,"in_the_money":12},"XLI   261009P00182500",12.25,15.85,-0.987192,0.005491,-0.201752,0.001899,-0.002099,{"strike":1126,"call":1127,"put":1134,"callItm":42,"putItm":12,"isAtm":42},183,{"contract_symbol":1128,"symbol":1128,"bid":178,"ask":1039,"last":385,"change":178,"changePercent":9,"volume":178,"openInterest":1129,"open_interest":1129,"iv":978,"implied_volatility":978,"delta":1130,"gamma":1131,"theta":1132,"vega":1133,"rho":436,"in_the_money":42},"XLI   261009C00183000",218,0.000377,0.000331,-0.005515,0.000079,{"contract_symbol":1135,"symbol":1135,"bid":1136,"ask":1137,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":989,"implied_volatility":989,"delta":1138,"gamma":1139,"theta":1140,"vega":1141,"rho":1142,"in_the_money":12},"XLI   261009P00183000",12.6,16.5,-0.989515,0.004615,-0.199241,0.001596,-0.00211,{"strike":1144,"call":1145,"put":1152,"callItm":42,"putItm":12,"isAtm":42},184,{"contract_symbol":1146,"symbol":1146,"bid":178,"ask":457,"last":385,"change":178,"changePercent":9,"volume":178,"openInterest":1147,"open_interest":1147,"iv":1000,"implied_volatility":1000,"delta":1148,"gamma":1149,"theta":1150,"vega":1151,"rho":178,"in_the_money":42},"XLI   261009C00184000",274,0.000144,0.000136,-0.005402,0.000032,{"contract_symbol":1153,"symbol":1153,"bid":1154,"ask":1155,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":989,"implied_volatility":989,"delta":1156,"gamma":1157,"theta":1158,"vega":1159,"rho":1160,"in_the_money":12},"XLI   261009P00184000",15.1,17.5,-0.993073,0.003208,-0.19422,0.001109,-0.002128,{"strike":1162,"call":1163,"put":1168,"callItm":42,"putItm":12,"isAtm":42},185,{"contract_symbol":1164,"symbol":1164,"bid":178,"ask":457,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":1165,"open_interest":1165,"iv":1000,"implied_volatility":1000,"delta":1166,"gamma":1166,"theta":1167,"vega":531,"rho":178,"in_the_money":42},"XLI   261009C00185000",1422,0.000059,-0.005392,{"contract_symbol":1169,"symbol":1169,"bid":1170,"ask":1171,"last":1172,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":989,"implied_volatility":989,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":12},"XLI   261009P00185000",15.35,18.7,12.93,-0.995508,0.002184,-0.189201,0.000755,-0.002144,{"strike":1179,"call":1180,"put":1185,"callItm":42,"putItm":12,"isAtm":42},186,{"contract_symbol":1181,"symbol":1181,"bid":178,"ask":457,"last":385,"change":178,"changePercent":9,"volume":178,"openInterest":1015,"open_interest":1015,"iv":1000,"implied_volatility":1000,"delta":1024,"gamma":1182,"theta":1183,"vega":1184,"rho":178,"in_the_money":42},"XLI   261009C00186000",0.000025,-0.005383,0.000006,{"contract_symbol":1186,"symbol":1186,"bid":1187,"ask":1188,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1189,"implied_volatility":1189,"delta":1190,"gamma":1191,"theta":1192,"vega":1193,"rho":1194,"in_the_money":12},"XLI   261009P00186000",15.6,19.8,0.8912,-0.999428,0.000393,-0.058148,0.000116,-0.002166,{"strike":1196,"call":1197,"put":1203,"callItm":42,"putItm":12,"isAtm":42},187,{"contract_symbol":1198,"symbol":1198,"bid":178,"ask":457,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":209,"open_interest":209,"iv":1000,"implied_volatility":1000,"delta":1199,"gamma":1200,"theta":1201,"vega":1202,"rho":178,"in_the_money":42},"XLI   261009C00187000",0.000009,0.00001,-0.005376,0.000002,{"contract_symbol":1204,"symbol":1204,"bid":1205,"ask":1206,"last":1207,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":989,"implied_volatility":989,"delta":1208,"gamma":1209,"theta":1210,"vega":1211,"rho":1212,"in_the_money":12},"XLI   261009P00187000",17.35,20.7,17.15,-0.998213,0.000951,-0.179167,0.000329,-0.002173,{"strike":1214,"call":1215,"put":1219,"callItm":42,"putItm":12,"isAtm":42},187.5,{"contract_symbol":1216,"symbol":1216,"bid":178,"ask":457,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":1217,"open_interest":1217,"iv":1000,"implied_volatility":1000,"delta":471,"gamma":1184,"theta":1218,"vega":436,"rho":178,"in_the_money":42},"XLI   261009C00187500",51,-0.005373,{"contract_symbol":1220,"symbol":1220,"bid":1221,"ask":1222,"last":1223,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":989,"implied_volatility":989,"delta":1224,"gamma":1225,"theta":1226,"vega":1227,"rho":1228,"in_the_money":12},"XLI   261009P00187500",18.2,21.2,17.59,-0.998597,0.000763,-0.17666,0.000264,-0.00218,{"strike":1230,"call":1231,"put":1236,"callItm":42,"putItm":12,"isAtm":42},188,{"contract_symbol":1232,"symbol":1232,"bid":178,"ask":457,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":1233,"open_interest":1233,"iv":1000,"implied_volatility":1000,"delta":493,"gamma":1234,"theta":1235,"vega":436,"rho":178,"in_the_money":42},"XLI   261009C00188000",96,0.000004,-0.00537,{"contract_symbol":1237,"symbol":1237,"bid":419,"ask":1238,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":989,"implied_volatility":989,"delta":1239,"gamma":1240,"theta":1241,"vega":1242,"rho":1243,"in_the_money":12},"XLI   261009P00188000",21.9,-0.998904,0.000609,-0.174154,0.00021,-0.002186,{"strike":1245,"call":1246,"put":1250,"callItm":42,"putItm":12,"isAtm":42},189,{"contract_symbol":1247,"symbol":1247,"bid":178,"ask":457,"last":385,"change":178,"changePercent":9,"volume":178,"openInterest":1248,"open_interest":1248,"iv":1000,"implied_volatility":1000,"delta":436,"gamma":436,"theta":1249,"vega":178,"rho":178,"in_the_money":42},"XLI   261009C00189000",900,-0.005365,{"contract_symbol":1251,"symbol":1251,"bid":1252,"ask":1253,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1189,"implied_volatility":1189,"delta":1254,"gamma":1255,"theta":1256,"vega":511,"rho":1257,"in_the_money":12},"XLI   261009P00189000",18.6,22.5,-0.999921,0.000062,-0.045065,-0.002202,{"strike":868,"call":1259,"put":1263,"callItm":42,"putItm":12,"isAtm":42},{"contract_symbol":1260,"symbol":1260,"bid":178,"ask":457,"last":760,"change":178,"changePercent":9,"volume":178,"openInterest":1261,"open_interest":1261,"iv":1000,"implied_volatility":1000,"delta":178,"gamma":178,"theta":1262,"vega":178,"rho":178,"in_the_money":42},"XLI   261009C00190000",76,-0.005361,{"contract_symbol":1264,"symbol":1264,"bid":1188,"ask":1265,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":989,"implied_volatility":989,"delta":1266,"gamma":1267,"theta":1268,"vega":1269,"rho":1270,"in_the_money":12},"XLI   261009P00190000",23.1,-0.999609,0.000235,-0.164135,0.000081,-0.002211,{"strike":1272,"call":1273,"put":1276,"callItm":42,"putItm":12,"isAtm":42},191,{"contract_symbol":1274,"symbol":1274,"bid":178,"ask":457,"last":302,"change":178,"changePercent":9,"volume":178,"openInterest":267,"open_interest":267,"iv":1000,"implied_volatility":1000,"delta":178,"gamma":178,"theta":1275,"vega":178,"rho":178,"in_the_money":42},"XLI   261009C00191000",-0.005357,{"contract_symbol":1277,"symbol":1277,"bid":1278,"ask":1279,"last":1280,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":989,"implied_volatility":989,"delta":1281,"gamma":1282,"theta":1283,"vega":1284,"rho":1285,"in_the_money":12},"XLI   261009P00191000",21.8,24.7,21.55,-0.999772,0.000142,-0.159128,0.000049,-0.002223,{"strike":1287,"call":1288,"put":1291,"callItm":42,"putItm":12,"isAtm":42},192,{"contract_symbol":1289,"symbol":1289,"bid":178,"ask":457,"last":385,"change":178,"changePercent":9,"volume":178,"openInterest":345,"open_interest":345,"iv":1000,"implied_volatility":1000,"delta":178,"gamma":178,"theta":1290,"vega":178,"rho":178,"in_the_money":42},"XLI   261009C00192000",-0.005353,{"contract_symbol":1292,"symbol":1292,"bid":1293,"ask":1294,"last":1295,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1189,"implied_volatility":1189,"delta":1296,"gamma":1297,"theta":1298,"vega":1202,"rho":1299,"in_the_money":12},"XLI   261009P00192000",23.05,25.1,22.37,-0.999991,0.000008,-0.032151,-0.002237,{"strike":1301,"call":1302,"put":1306,"callItm":42,"putItm":12,"isAtm":42},192.5,{"contract_symbol":1303,"symbol":1303,"bid":178,"ask":457,"last":385,"change":178,"changePercent":9,"volume":178,"openInterest":1304,"open_interest":1304,"iv":1000,"implied_volatility":1000,"delta":178,"gamma":178,"theta":1305,"vega":178,"rho":178,"in_the_money":42},"XLI   261009C00192500",19,-0.005351,{"contract_symbol":1307,"symbol":1307,"bid":1253,"ask":1308,"last":1309,"change":178,"changePercent":9,"volume":178,"openInterest":251,"open_interest":251,"iv":989,"implied_volatility":989,"delta":1310,"gamma":1311,"theta":1312,"vega":1313,"rho":1314,"in_the_money":12},"XLI   261009P00192500",25.8,22.8,-0.999902,0.000064,-0.151621,0.000022,-0.00224,{"strike":1316,"call":1317,"put":1321,"callItm":42,"putItm":12,"isAtm":42},193,{"contract_symbol":1318,"symbol":1318,"bid":178,"ask":457,"last":256,"change":178,"changePercent":9,"volume":178,"openInterest":1319,"open_interest":1319,"iv":978,"implied_volatility":978,"delta":178,"gamma":178,"theta":1320,"vega":178,"rho":178,"in_the_money":42},"XLI   261009C00193000",43,-0.005451,{"contract_symbol":1322,"symbol":1322,"bid":1323,"ask":1324,"last":1325,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":989,"implied_volatility":989,"delta":1326,"gamma":1284,"theta":1327,"vega":1328,"rho":1329,"in_the_money":12},"XLI   261009P00193000",22.85,26.3,22.93,-0.999927,-0.14912,0.000017,-0.002246,{"strike":1331,"call":1332,"put":1336,"callItm":42,"putItm":12,"isAtm":42},194,{"contract_symbol":1333,"symbol":1333,"bid":178,"ask":457,"last":385,"change":178,"changePercent":9,"volume":178,"openInterest":1334,"open_interest":1334,"iv":1000,"implied_volatility":1000,"delta":178,"gamma":178,"theta":1335,"vega":178,"rho":178,"in_the_money":42},"XLI   261009C00194000",60,-0.005346,{"contract_symbol":1337,"symbol":1337,"bid":1338,"ask":1339,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":989,"implied_volatility":989,"delta":1340,"gamma":469,"theta":1341,"vega":1200,"rho":1342,"in_the_money":12},"XLI   261009P00194000",24.75,27.5,-0.99996,-0.14412,-0.002258,{"strike":1344,"call":1345,"put":1349,"callItm":42,"putItm":12,"isAtm":42},195,{"contract_symbol":1346,"symbol":1346,"bid":178,"ask":255,"last":442,"change":178,"changePercent":9,"volume":178,"openInterest":1347,"open_interest":1347,"iv":1000,"implied_volatility":1000,"delta":178,"gamma":178,"theta":1348,"vega":178,"rho":178,"in_the_money":42},"XLI   261009C00195000",38,-0.005344,{"contract_symbol":1350,"symbol":1350,"bid":1338,"ask":1351,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1189,"implied_volatility":1189,"delta":1352,"gamma":436,"theta":1353,"vega":178,"rho":1354,"in_the_money":12},"XLI   261009P00195000",28.5,-0.999999,-0.020079,-0.002272,{"strike":1356,"call":1357,"put":1360,"callItm":42,"putItm":12,"isAtm":42},200,{"contract_symbol":1358,"symbol":1358,"bid":178,"ask":255,"last":385,"change":178,"changePercent":9,"volume":178,"openInterest":1334,"open_interest":1334,"iv":1000,"implied_volatility":1000,"delta":178,"gamma":178,"theta":1359,"vega":178,"rho":178,"in_the_money":42},"XLI   261009C00200000",-0.005333,{"contract_symbol":1361,"symbol":1361,"bid":1362,"ask":1363,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":989,"implied_volatility":989,"delta":1352,"gamma":436,"theta":1364,"vega":178,"rho":1365,"in_the_money":12},"XLI   261009P00200000",29.65,33.5,-0.114136,-0.002328,{"strike":977,"call":1367,"put":1370,"callItm":42,"putItm":12,"isAtm":42},{"contract_symbol":1368,"symbol":1368,"bid":178,"ask":255,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1000,"implied_volatility":1000,"delta":178,"gamma":178,"theta":1369,"vega":178,"rho":178,"in_the_money":42},"XLI   261009C00205000",-0.005326,{"contract_symbol":1371,"symbol":1371,"bid":1372,"ask":1373,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":989,"implied_volatility":989,"delta":1374,"gamma":178,"theta":1375,"vega":178,"rho":1376,"in_the_money":12},"XLI   261009P00205000",34.65,38.8,-1,-0.089153,-0.002386,{"strike":1378,"call":1379,"put":1383,"callItm":42,"putItm":12,"isAtm":42},210,{"contract_symbol":1380,"symbol":1380,"bid":178,"ask":411,"last":256,"change":178,"changePercent":9,"volume":178,"openInterest":1381,"open_interest":1381,"iv":1000,"implied_volatility":1000,"delta":178,"gamma":178,"theta":1382,"vega":178,"rho":178,"in_the_money":42},"XLI   261009C00210000",27,-0.005322,{"contract_symbol":1384,"symbol":1384,"bid":1385,"ask":1386,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1189,"implied_volatility":1189,"delta":1374,"gamma":178,"theta":178,"vega":178,"rho":1387,"in_the_money":12},"XLI   261009P00210000",39.65,43.3,-0.002447,"2026-10-09T10:19:21.945802+00:00"]