[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLK":3,"homepage-market-summary":33,"stock-options-XLK":173},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"XLK","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 Technology Select Sector SPDR ETF","NYSE Arca",null,"ETF","XLK tracks the Technology Select Sector Index, providing exposure to technology hardware, software, and semiconductor companies.",true,"State Street Global Advisors","Technology",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4463,0.882744,"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},197.78,199.75,201.26,196.48,201.39,-3.61,-1.79,8990529.364332,203.25,126.68,14120406.02675368,92.9,6990,{"status":34,"indices":35,"watchlist":79,"sectors":101,"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":76,"pct_change":77,"is_up":12,"sparkline":78,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[102,103,108,113,118,123,128,132,137,142,147],{"name":14,"etf":4,"change":26,"price":20,"is_up":42},{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":42},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":76,"price":131,"is_up":12},"Industrials","XLI",168.4,{"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":259,"updated_at":1472,"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",0.8,{"total_volume":178,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":180},105420,7.39,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251,255],{"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},"2027-04-16",189,"270416",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",251,"270617",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-09-17",343,"270917",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-12-17",434,"271217",{"date":244,"label":244,"type":188,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-01-21",469,"280121",{"date":248,"label":248,"type":188,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-06-16",616,"280616",{"date":252,"label":252,"type":188,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2028-12-15",798,"281215",{"date":256,"label":256,"type":188,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2029-01-19",833,"290119",[260,276,292,307,321,336,350,363,377,391,405,419,432,446,461,476,490,505,521,536,552,568,584,603,621,638,654,672,691,708,726,745,766,788,811,834,857,880,901,922,944,966,987,1009,1032,1056,1077,1101,1127,1151,1177,1199,1224,1245,1268,1290,1311,1331,1353,1370,1386,1402,1415,1430,1445,1458],{"strike":261,"call":262,"put":271,"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":268,"implied_volatility":268,"delta":269,"gamma":178,"theta":178,"vega":178,"rho":270,"in_the_money":12},"XLK   261009C00100000",96.6,98.85,98.87,6,0.774,1,0.00114,{"contract_symbol":272,"symbol":272,"bid":178,"ask":273,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":274,"implied_volatility":274,"delta":178,"gamma":178,"theta":275,"vega":178,"rho":178,"in_the_money":42},"XLK   261009P00100000",0.08,0.9654,-0.002184,{"strike":277,"call":278,"put":287,"callItm":12,"putItm":42,"isAtm":42},105,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":178,"changePercent":9,"volume":178,"openInterest":283,"open_interest":283,"iv":284,"implied_volatility":284,"delta":269,"gamma":178,"theta":285,"vega":178,"rho":286,"in_the_money":12},"XLK   261009C00105000",91.75,93.8,92.81,15,0.7576,-0.000002,0.001196,{"contract_symbol":288,"symbol":288,"bid":178,"ask":289,"last":290,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":274,"implied_volatility":274,"delta":178,"gamma":178,"theta":291,"vega":178,"rho":178,"in_the_money":42},"XLK   261009P00105000",0.09,0.03,-0.002296,{"strike":293,"call":294,"put":302,"callItm":12,"putItm":42,"isAtm":42},110,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":178,"changePercent":9,"volume":178,"openInterest":299,"open_interest":299,"iv":284,"implied_volatility":284,"delta":269,"gamma":178,"theta":300,"vega":178,"rho":301,"in_the_money":12},"XLK   261009C00110000",86.7,88.85,87.81,484,-0.000006,0.001253,{"contract_symbol":303,"symbol":303,"bid":178,"ask":304,"last":305,"change":178,"changePercent":9,"volume":178,"openInterest":269,"open_interest":269,"iv":274,"implied_volatility":274,"delta":178,"gamma":178,"theta":306,"vega":178,"rho":178,"in_the_money":42},"XLK   261009P00110000",2.13,0.02,-0.002415,{"strike":308,"call":309,"put":317,"callItm":12,"putItm":42,"isAtm":42},115,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":178,"changePercent":9,"volume":178,"openInterest":314,"open_interest":314,"iv":268,"implied_volatility":268,"delta":269,"gamma":178,"theta":315,"vega":178,"rho":316,"in_the_money":12},"XLK   261009C00115000",81.7,83.75,83.15,119,-0.000025,0.001311,{"contract_symbol":318,"symbol":318,"bid":178,"ask":304,"last":319,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":274,"implied_volatility":274,"delta":178,"gamma":178,"theta":320,"vega":178,"rho":178,"in_the_money":42},"XLK   261009P00115000",0.04,-0.002536,{"strike":322,"call":323,"put":331,"callItm":12,"putItm":42,"isAtm":42},120,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":178,"changePercent":9,"volume":178,"openInterest":328,"open_interest":328,"iv":268,"implied_volatility":268,"delta":269,"gamma":178,"theta":329,"vega":178,"rho":330,"in_the_money":12},"XLK   261009C00120000",76.65,78.8,78.77,455,-0.000038,0.001368,{"contract_symbol":332,"symbol":332,"bid":178,"ask":304,"last":333,"change":178,"changePercent":9,"volume":178,"openInterest":269,"open_interest":269,"iv":334,"implied_volatility":334,"delta":178,"gamma":178,"theta":335,"vega":178,"rho":178,"in_the_money":42},"XLK   261009P00120000",0.01,0.9663,-0.002664,{"strike":337,"call":338,"put":346,"callItm":12,"putItm":42,"isAtm":42},125,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":178,"changePercent":9,"volume":178,"openInterest":343,"open_interest":343,"iv":268,"implied_volatility":268,"delta":269,"gamma":178,"theta":344,"vega":178,"rho":345,"in_the_money":12},"XLK   261009C00125000",71.95,73.8,72.86,90,-0.000053,0.001425,{"contract_symbol":347,"symbol":347,"bid":178,"ask":304,"last":333,"change":178,"changePercent":9,"volume":178,"openInterest":348,"open_interest":348,"iv":274,"implied_volatility":274,"delta":178,"gamma":178,"theta":349,"vega":178,"rho":178,"in_the_money":42},"XLK   261009P00125000",1040,-0.002806,{"strike":351,"call":352,"put":360,"callItm":12,"putItm":42,"isAtm":42},130,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":178,"changePercent":9,"volume":178,"openInterest":357,"open_interest":357,"iv":284,"implied_volatility":284,"delta":269,"gamma":178,"theta":358,"vega":178,"rho":359,"in_the_money":12},"XLK   261009C00130000",66.7,68.85,67.41,147,-0.000039,0.001481,{"contract_symbol":361,"symbol":361,"bid":178,"ask":304,"last":319,"change":178,"changePercent":9,"volume":178,"openInterest":269,"open_interest":269,"iv":274,"implied_volatility":274,"delta":178,"gamma":178,"theta":362,"vega":178,"rho":178,"in_the_money":42},"XLK   261009P00130000",-0.003064,{"strike":364,"call":365,"put":373,"callItm":12,"putItm":42,"isAtm":42},135,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":178,"changePercent":9,"volume":178,"openInterest":370,"open_interest":370,"iv":268,"implied_volatility":268,"delta":269,"gamma":178,"theta":371,"vega":178,"rho":372,"in_the_money":12},"XLK   261009C00135000",61.65,65,62.43,179,-0.000086,0.001538,{"contract_symbol":374,"symbol":374,"bid":178,"ask":333,"last":333,"change":178,"changePercent":9,"volume":178,"openInterest":375,"open_interest":375,"iv":274,"implied_volatility":274,"delta":178,"gamma":178,"theta":376,"vega":178,"rho":178,"in_the_money":42},"XLK   261009P00135000",81223,-0.003397,{"strike":378,"call":379,"put":387,"callItm":12,"putItm":42,"isAtm":42},140,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":178,"changePercent":9,"volume":178,"openInterest":384,"open_interest":384,"iv":268,"implied_volatility":268,"delta":269,"gamma":178,"theta":385,"vega":178,"rho":386,"in_the_money":12},"XLK   261009C00140000",56.7,58.8,61.17,276,-0.000105,0.001595,{"contract_symbol":388,"symbol":388,"bid":178,"ask":273,"last":389,"change":178,"changePercent":9,"volume":178,"openInterest":269,"open_interest":269,"iv":274,"implied_volatility":274,"delta":178,"gamma":178,"theta":390,"vega":178,"rho":178,"in_the_money":42},"XLK   261009P00140000",0.05,-0.003744,{"strike":392,"call":393,"put":401,"callItm":12,"putItm":42,"isAtm":42},145,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":178,"changePercent":9,"volume":178,"openInterest":398,"open_interest":398,"iv":268,"implied_volatility":268,"delta":269,"gamma":178,"theta":399,"vega":178,"rho":400,"in_the_money":12},"XLK   261009C00145000",51.7,53.85,53.49,249,-0.000125,0.001652,{"contract_symbol":402,"symbol":402,"bid":178,"ask":304,"last":389,"change":178,"changePercent":9,"volume":178,"openInterest":403,"open_interest":403,"iv":274,"implied_volatility":274,"delta":178,"gamma":178,"theta":404,"vega":178,"rho":178,"in_the_money":42},"XLK   261009P00145000",200,-0.004093,{"strike":406,"call":407,"put":415,"callItm":12,"putItm":42,"isAtm":42},150,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":178,"changePercent":9,"volume":178,"openInterest":412,"open_interest":412,"iv":268,"implied_volatility":268,"delta":269,"gamma":178,"theta":413,"vega":178,"rho":414,"in_the_money":12},"XLK   261009C00150000",46.9,48.75,48.51,257,-0.000146,0.001709,{"contract_symbol":416,"symbol":416,"bid":178,"ask":304,"last":333,"change":178,"changePercent":9,"volume":178,"openInterest":417,"open_interest":417,"iv":334,"implied_volatility":334,"delta":178,"gamma":178,"theta":418,"vega":178,"rho":178,"in_the_money":42},"XLK   261009P00150000",79,-0.004465,{"strike":420,"call":421,"put":429,"callItm":12,"putItm":42,"isAtm":42},155,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":178,"changePercent":9,"volume":178,"openInterest":426,"open_interest":426,"iv":284,"implied_volatility":284,"delta":269,"gamma":178,"theta":427,"vega":178,"rho":428,"in_the_money":12},"XLK   261009C00155000",41.7,43.8,42.79,122,-0.000109,0.001765,{"contract_symbol":430,"symbol":430,"bid":178,"ask":304,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":334,"implied_volatility":334,"delta":178,"gamma":178,"theta":431,"vega":178,"rho":178,"in_the_money":42},"XLK   261009P00155000",-0.004819,{"strike":433,"call":434,"put":441,"callItm":12,"putItm":42,"isAtm":42},160,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":438,"change":178,"changePercent":9,"volume":178,"openInterest":368,"open_interest":368,"iv":268,"implied_volatility":268,"delta":269,"gamma":178,"theta":439,"vega":178,"rho":440,"in_the_money":12},"XLK   261009C00160000",36.9,38.85,37.8,-0.000193,0.001823,{"contract_symbol":442,"symbol":442,"bid":178,"ask":443,"last":290,"change":178,"changePercent":9,"volume":178,"openInterest":444,"open_interest":444,"iv":334,"implied_volatility":334,"delta":178,"gamma":178,"theta":445,"vega":178,"rho":178,"in_the_money":42},"XLK   261009P00160000",0.18,594,-0.005175,{"strike":447,"call":448,"put":456,"callItm":12,"putItm":42,"isAtm":42},165,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":178,"changePercent":9,"volume":178,"openInterest":453,"open_interest":453,"iv":284,"implied_volatility":284,"delta":269,"gamma":178,"theta":454,"vega":178,"rho":455,"in_the_money":12},"XLK   261009C00165000",31.95,33.8,32.99,96,-0.000147,0.001879,{"contract_symbol":457,"symbol":457,"bid":178,"ask":458,"last":389,"change":178,"changePercent":9,"volume":178,"openInterest":459,"open_interest":459,"iv":334,"implied_volatility":334,"delta":178,"gamma":178,"theta":460,"vega":178,"rho":178,"in_the_money":42},"XLK   261009P00165000",0.5,44,-0.005532,{"strike":462,"call":463,"put":471,"callItm":12,"putItm":42,"isAtm":42},169,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":178,"changePercent":9,"volume":178,"openInterest":468,"open_interest":468,"iv":284,"implied_volatility":284,"delta":269,"gamma":178,"theta":469,"vega":178,"rho":470,"in_the_money":12},"XLK   261009C00169000",27.65,29.9,28.8,29,-0.000164,0.001925,{"contract_symbol":472,"symbol":472,"bid":178,"ask":304,"last":473,"change":178,"changePercent":9,"volume":178,"openInterest":474,"open_interest":474,"iv":274,"implied_volatility":274,"delta":178,"gamma":178,"theta":475,"vega":178,"rho":178,"in_the_money":42},"XLK   261009P00169000",0.06,81,-0.005784,{"strike":477,"call":478,"put":486,"callItm":12,"putItm":42,"isAtm":42},170,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":178,"changePercent":9,"volume":178,"openInterest":483,"open_interest":483,"iv":284,"implied_volatility":284,"delta":269,"gamma":178,"theta":484,"vega":178,"rho":485,"in_the_money":12},"XLK   261009C00170000",26.7,28.9,27.6,93,-0.000169,0.001936,{"contract_symbol":487,"symbol":487,"bid":178,"ask":305,"last":305,"change":178,"changePercent":9,"volume":178,"openInterest":488,"open_interest":488,"iv":274,"implied_volatility":274,"delta":178,"gamma":178,"theta":489,"vega":178,"rho":178,"in_the_money":42},"XLK   261009P00170000",55,-0.005856,{"strike":491,"call":492,"put":499,"callItm":12,"putItm":42,"isAtm":42},171,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":178,"changePercent":9,"volume":178,"openInterest":364,"open_interest":364,"iv":284,"implied_volatility":284,"delta":269,"gamma":178,"theta":497,"vega":178,"rho":498,"in_the_money":12},"XLK   261009C00171000",25.85,27.9,26.6,-0.000174,0.001947,{"contract_symbol":500,"symbol":500,"bid":178,"ask":305,"last":289,"change":178,"changePercent":9,"volume":178,"openInterest":501,"open_interest":501,"iv":334,"implied_volatility":334,"delta":502,"gamma":503,"theta":504,"vega":178,"rho":178,"in_the_money":42},"XLK   261009P00171000",76,-0.000001,0.000001,-0.005966,{"strike":506,"call":507,"put":515,"callItm":12,"putItm":42,"isAtm":42},172,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":178,"changePercent":9,"volume":178,"openInterest":512,"open_interest":512,"iv":268,"implied_volatility":268,"delta":269,"gamma":178,"theta":513,"vega":178,"rho":514,"in_the_money":12},"XLK   261009C00172000",24.95,26.9,25.7,142,-0.000265,0.00196,{"contract_symbol":516,"symbol":516,"bid":178,"ask":305,"last":517,"change":178,"changePercent":9,"volume":178,"openInterest":518,"open_interest":518,"iv":274,"implied_volatility":274,"delta":285,"gamma":519,"theta":520,"vega":503,"rho":178,"in_the_money":42},"XLK   261009P00172000",0.13,10,0.000002,-0.006001,{"strike":522,"call":523,"put":531,"callItm":12,"putItm":42,"isAtm":42},172.5,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":527,"change":178,"changePercent":9,"volume":178,"openInterest":528,"open_interest":528,"iv":284,"implied_volatility":284,"delta":269,"gamma":178,"theta":529,"vega":178,"rho":530,"in_the_money":12},"XLK   261009C00172500",24.45,26.4,25.25,162,-0.000183,0.001965,{"contract_symbol":532,"symbol":532,"bid":178,"ask":305,"last":305,"change":178,"changePercent":9,"volume":178,"openInterest":533,"open_interest":533,"iv":274,"implied_volatility":274,"delta":534,"gamma":519,"theta":535,"vega":503,"rho":178,"in_the_money":42},"XLK   261009P00172500",22,-0.000003,-0.006038,{"strike":537,"call":538,"put":546,"callItm":12,"putItm":42,"isAtm":42},173,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":178,"changePercent":9,"volume":178,"openInterest":543,"open_interest":543,"iv":268,"implied_volatility":268,"delta":269,"gamma":178,"theta":544,"vega":178,"rho":545,"in_the_money":12},"XLK   261009C00173000",23.95,25.9,24.39,192,-0.000277,0.001972,{"contract_symbol":547,"symbol":547,"bid":178,"ask":305,"last":333,"change":178,"changePercent":9,"volume":178,"openInterest":548,"open_interest":548,"iv":334,"implied_volatility":334,"delta":549,"gamma":550,"theta":551,"vega":503,"rho":178,"in_the_money":42},"XLK   261009P00173000",16,-0.000005,0.000003,-0.006113,{"strike":553,"call":554,"put":562,"callItm":12,"putItm":42,"isAtm":42},174,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":558,"change":178,"changePercent":9,"volume":178,"openInterest":559,"open_interest":559,"iv":268,"implied_volatility":268,"delta":269,"gamma":178,"theta":560,"vega":178,"rho":561,"in_the_money":12},"XLK   261009C00174000",22.95,24.8,24.86,229,-0.000293,0.001983,{"contract_symbol":563,"symbol":563,"bid":178,"ask":305,"last":305,"change":178,"changePercent":9,"volume":178,"openInterest":564,"open_interest":564,"iv":334,"implied_volatility":334,"delta":565,"gamma":566,"theta":567,"vega":550,"rho":178,"in_the_money":42},"XLK   261009P00174000",80,-0.000011,0.000007,-0.006187,{"strike":569,"call":570,"put":578,"callItm":12,"putItm":42,"isAtm":42},175,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":178,"changePercent":9,"volume":178,"openInterest":575,"open_interest":575,"iv":284,"implied_volatility":284,"delta":269,"gamma":178,"theta":576,"vega":178,"rho":577,"in_the_money":12},"XLK   261009C00175000",21.95,23.8,22.92,217,-0.000209,0.001993,{"contract_symbol":579,"symbol":579,"bid":178,"ask":305,"last":319,"change":178,"changePercent":9,"volume":178,"openInterest":580,"open_interest":580,"iv":274,"implied_volatility":274,"delta":581,"gamma":582,"theta":583,"vega":566,"rho":178,"in_the_money":42},"XLK   261009P00175000",199,-0.000023,0.000015,-0.006221,{"strike":585,"call":586,"put":595,"callItm":12,"putItm":42,"isAtm":42},176,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":590,"change":178,"changePercent":9,"volume":178,"openInterest":591,"open_interest":591,"iv":268,"implied_volatility":268,"delta":592,"gamma":503,"theta":593,"vega":178,"rho":594,"in_the_money":12},"XLK   261009C00176000",20.7,22.75,21.86,57,0.999999,-0.000328,0.002006,{"contract_symbol":596,"symbol":596,"bid":178,"ask":305,"last":597,"change":178,"changePercent":9,"volume":178,"openInterest":598,"open_interest":598,"iv":274,"implied_volatility":274,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":178,"in_the_money":42},"XLK   261009P00176000",0.26,20,-0.000048,0.00003,-0.006295,0.000013,{"strike":604,"call":605,"put":614,"callItm":12,"putItm":42,"isAtm":42},177,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":609,"change":178,"changePercent":9,"volume":178,"openInterest":610,"open_interest":610,"iv":268,"implied_volatility":268,"delta":611,"gamma":519,"theta":612,"vega":503,"rho":613,"in_the_money":12},"XLK   261009C00177000",19.9,21.9,20.6,252,0.999998,-0.000348,0.002017,{"contract_symbol":615,"symbol":615,"bid":178,"ask":305,"last":290,"change":178,"changePercent":9,"volume":178,"openInterest":616,"open_interest":616,"iv":274,"implied_volatility":274,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":178,"in_the_money":42},"XLK   261009P00177000",12,-0.000096,0.000059,-0.00637,0.000026,{"strike":622,"call":623,"put":632,"callItm":12,"putItm":42,"isAtm":42},177.5,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":627,"change":178,"changePercent":9,"volume":178,"openInterest":628,"open_interest":628,"iv":268,"implied_volatility":268,"delta":629,"gamma":550,"theta":630,"vega":503,"rho":631,"in_the_money":12},"XLK   261009C00177500",19.4,21.35,20.15,288,0.999997,-0.000359,0.002023,{"contract_symbol":633,"symbol":633,"bid":178,"ask":305,"last":290,"change":178,"changePercent":9,"volume":178,"openInterest":548,"open_interest":548,"iv":274,"implied_volatility":274,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":178,"in_the_money":42},"XLK   261009P00177500",-0.000135,0.000081,-0.006408,0.000035,{"strike":639,"call":640,"put":647,"callItm":12,"putItm":42,"isAtm":42},178,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":644,"change":178,"changePercent":9,"volume":178,"openInterest":370,"open_interest":370,"iv":284,"implied_volatility":284,"delta":629,"gamma":550,"theta":645,"vega":503,"rho":646,"in_the_money":12},"XLK   261009C00178000",18.95,20.85,19.94,-0.000257,0.002027,{"contract_symbol":648,"symbol":648,"bid":178,"ask":305,"last":333,"change":178,"changePercent":9,"volume":178,"openInterest":649,"open_interest":649,"iv":274,"implied_volatility":274,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":178,"in_the_money":42},"XLK   261009P00178000",94,-0.000189,0.00011,-0.006446,0.000048,{"strike":370,"call":655,"put":665,"callItm":12,"putItm":42,"isAtm":42},{"contract_symbol":656,"symbol":656,"bid":657,"ask":607,"last":658,"change":178,"changePercent":9,"volume":178,"openInterest":659,"open_interest":659,"iv":268,"implied_volatility":268,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":12},"XLK   261009C00179000",17.95,18.89,23,0.999987,0.000011,-0.000396,0.000004,0.00204,{"contract_symbol":666,"symbol":666,"bid":178,"ask":305,"last":333,"change":178,"changePercent":9,"volume":178,"openInterest":667,"open_interest":667,"iv":274,"implied_volatility":274,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":502,"in_the_money":42},"XLK   261009P00179000",190,-0.000358,0.0002,-0.006523,0.000088,{"strike":673,"call":674,"put":684,"callItm":12,"putItm":42,"isAtm":42},180,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":178,"changePercent":9,"volume":178,"openInterest":679,"open_interest":679,"iv":268,"implied_volatility":268,"delta":680,"gamma":620,"theta":681,"vega":682,"rho":683,"in_the_money":12},"XLK   261009C00180000",17.1,18.9,18,82,0.999968,-0.000424,0.000009,0.002051,{"contract_symbol":685,"symbol":685,"bid":178,"ask":305,"last":305,"change":178,"changePercent":9,"volume":178,"openInterest":686,"open_interest":686,"iv":334,"implied_volatility":334,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":285,"in_the_money":42},"XLK   261009P00180000",143,-0.000663,0.000354,-0.006645,0.000155,{"strike":692,"call":693,"put":701,"callItm":12,"putItm":42,"isAtm":42},181,{"contract_symbol":694,"symbol":694,"bid":695,"ask":678,"last":696,"change":178,"changePercent":9,"volume":178,"openInterest":221,"open_interest":221,"iv":284,"implied_volatility":284,"delta":697,"gamma":698,"theta":699,"vega":582,"rho":700,"in_the_money":12},"XLK   261009C00181000",16.05,17.12,0.999946,0.000044,-0.000325,0.002061,{"contract_symbol":702,"symbol":702,"bid":178,"ask":305,"last":305,"change":178,"changePercent":9,"volume":178,"openInterest":703,"open_interest":703,"iv":274,"implied_volatility":274,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":534,"in_the_money":42},"XLK   261009P00181000",77,-0.001173,0.000599,-0.006681,0.000263,{"strike":709,"call":710,"put":720,"callItm":12,"putItm":42,"isAtm":42},182,{"contract_symbol":711,"symbol":711,"bid":283,"ask":712,"last":713,"change":178,"changePercent":9,"volume":178,"openInterest":714,"open_interest":714,"iv":268,"implied_volatility":268,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":12},"XLK   261009C00182000",17,15.53,164,0.999826,0.000127,-0.000484,0.000045,0.002074,{"contract_symbol":721,"symbol":721,"bid":178,"ask":333,"last":305,"change":178,"changePercent":9,"volume":178,"openInterest":261,"open_interest":261,"iv":274,"implied_volatility":274,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":549,"in_the_money":42},"XLK   261009P00182000",-0.00203,0.000987,-0.006762,0.000433,{"strike":727,"call":728,"put":739,"callItm":12,"putItm":42,"isAtm":42},182.5,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":178,"changePercent":9,"volume":178,"openInterest":733,"open_interest":733,"iv":284,"implied_volatility":284,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":12},"XLK   261009C00182500",14.4,16.35,14.89,152,0.999805,0.000145,-0.000366,0.00005,0.002078,{"contract_symbol":740,"symbol":740,"bid":178,"ask":305,"last":473,"change":178,"changePercent":9,"volume":178,"openInterest":741,"open_interest":741,"iv":274,"implied_volatility":274,"delta":742,"gamma":301,"theta":743,"vega":744,"rho":300,"in_the_money":42},"XLK   261009P00182500",211,-0.002642,-0.006804,0.00055,{"strike":746,"call":747,"put":758,"callItm":12,"putItm":42,"isAtm":42},183,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":178,"changePercent":9,"volume":178,"openInterest":752,"open_interest":752,"iv":268,"implied_volatility":268,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":12},"XLK   261009C00183000",14.2,15.85,14.58,103,0.99962,0.000264,-0.000517,0.000093,0.002085,{"contract_symbol":759,"symbol":759,"bid":178,"ask":305,"last":305,"change":178,"changePercent":9,"volume":178,"openInterest":760,"open_interest":760,"iv":274,"implied_volatility":274,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":42},"XLK   261009P00183000",191,-0.003412,0.001578,-0.006846,0.000693,-0.000008,{"strike":767,"call":768,"put":779,"callItm":12,"putItm":42,"isAtm":42},184,{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":772,"change":178,"changePercent":9,"volume":178,"openInterest":773,"open_interest":773,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":635,"rho":778,"in_the_money":12},"XLK   261009C00184000",13,14.85,13.5,78,0.7174,0.999671,0.000249,-0.000411,0.002095,{"contract_symbol":780,"symbol":780,"bid":178,"ask":305,"last":333,"change":178,"changePercent":9,"volume":178,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":42},"XLK   261009P00184000",92,0.918,-0.003824,0.001838,-0.007367,0.000767,-0.000009,{"strike":789,"call":790,"put":802,"callItm":12,"putItm":42,"isAtm":42},185,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":794,"change":178,"changePercent":9,"volume":178,"openInterest":795,"open_interest":795,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":12},"XLK   261009C00185000",11.95,13.85,12.55,167,0.6911,0.99952,0.000367,-0.000592,0.000115,0.002107,{"contract_symbol":803,"symbol":803,"bid":333,"ask":305,"last":333,"change":178,"changePercent":9,"volume":178,"openInterest":804,"open_interest":804,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":42},"XLK   261009P00185000",361,0.8897,-0.005075,0.002442,-0.009724,0.000988,-0.000012,{"strike":812,"call":813,"put":825,"callItm":12,"putItm":42,"isAtm":42},186,{"contract_symbol":814,"symbol":814,"bid":815,"ask":816,"last":817,"change":178,"changePercent":9,"volume":178,"openInterest":818,"open_interest":818,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":12},"XLK   261009C00186000",10.8,12.9,11.65,242,0.649,0.999459,0.000437,-0.000632,0.000129,0.002118,{"contract_symbol":826,"symbol":826,"bid":178,"ask":305,"last":305,"change":178,"changePercent":9,"volume":178,"openInterest":827,"open_interest":827,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":42},"XLK   261009P00186000",225,0.8615,-0.006765,0.003256,-0.0129,0.001275,-0.000016,{"strike":835,"call":836,"put":848,"callItm":12,"putItm":42,"isAtm":42},187,{"contract_symbol":837,"symbol":837,"bid":838,"ask":839,"last":840,"change":178,"changePercent":9,"volume":178,"openInterest":841,"open_interest":841,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":12},"XLK   261009C00187000",9.65,11.9,10.24,106,0.6067,0.999388,0.000524,-0.000673,0.000144,0.00213,{"contract_symbol":849,"symbol":849,"bid":178,"ask":304,"last":305,"change":178,"changePercent":9,"volume":178,"openInterest":850,"open_interest":850,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":42},"XLK   261009P00187000",838,0.8264,-0.008635,0.004208,-0.016189,0.00158,-0.00002,{"strike":858,"call":859,"put":870,"callItm":12,"putItm":42,"isAtm":42},187.5,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":863,"change":178,"changePercent":9,"volume":178,"openInterest":604,"open_interest":604,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":12},"XLK   261009C00187500",9.15,11.4,9.75,0.5742,0.999478,0.000478,-0.000538,0.000125,0.002134,{"contract_symbol":871,"symbol":871,"bid":178,"ask":872,"last":305,"change":178,"changePercent":9,"volume":178,"openInterest":873,"open_interest":873,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":42},"XLK   261009P00187500",0.93,448,0.8067,-0.009658,0.004752,-0.017889,0.001743,-0.000022,{"strike":881,"call":882,"put":893,"callItm":12,"putItm":42,"isAtm":42},188,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":886,"change":178,"changePercent":9,"volume":178,"openInterest":812,"open_interest":812,"iv":887,"implied_volatility":887,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":12},"XLK   261009C00188000",8.75,10.85,9.94,0.5982,0.998714,0.001051,-0.001472,0.000286,0.00214,{"contract_symbol":894,"symbol":894,"bid":178,"ask":290,"last":305,"change":178,"changePercent":9,"volume":178,"openInterest":895,"open_interest":895,"iv":896,"implied_volatility":896,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":315,"in_the_money":42},"XLK   261009P00188000",237,0.7858,-0.010713,0.00534,-0.019544,0.001908,{"strike":229,"call":902,"put":913,"callItm":12,"putItm":42,"isAtm":42},{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":906,"change":178,"changePercent":9,"volume":178,"openInterest":426,"open_interest":426,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":12},"XLK   261009C00189000",7.75,9.95,11.22,0.6848,0.991949,0.004773,-0.012403,0.001486,0.002135,{"contract_symbol":914,"symbol":914,"bid":178,"ask":273,"last":290,"change":178,"changePercent":9,"volume":178,"openInterest":915,"open_interest":915,"iv":916,"implied_volatility":916,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":42},"XLK   261009P00189000",690,0.7409,-0.012971,0.00669,-0.022774,0.002252,-0.00003,{"strike":667,"call":923,"put":935,"callItm":12,"putItm":42,"isAtm":42},{"contract_symbol":924,"symbol":924,"bid":925,"ask":926,"last":927,"change":178,"changePercent":9,"volume":178,"openInterest":928,"open_interest":928,"iv":929,"implied_volatility":929,"delta":930,"gamma":931,"theta":932,"vega":933,"rho":934,"in_the_money":12},"XLK   261009C00190000",7.05,9.05,7.55,68,0.4686,0.999253,0.000816,-0.000643,0.000174,0.002162,{"contract_symbol":936,"symbol":936,"bid":178,"ask":389,"last":319,"change":178,"changePercent":9,"volume":178,"openInterest":937,"open_interest":937,"iv":938,"implied_volatility":938,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":42},"XLK   261009P00190000",1584,0.6924,-0.015563,0.008374,-0.02607,0.002635,-0.000036,{"strike":760,"call":945,"put":956,"callItm":12,"putItm":42,"isAtm":42},{"contract_symbol":946,"symbol":946,"bid":947,"ask":948,"last":949,"change":178,"changePercent":9,"volume":178,"openInterest":205,"open_interest":205,"iv":950,"implied_volatility":950,"delta":951,"gamma":952,"theta":953,"vega":954,"rho":955,"in_the_money":12},"XLK   261009C00191000",6.15,7.85,8,0.6803,0.975239,0.012637,-0.043208,0.00391,0.00212,{"contract_symbol":957,"symbol":957,"bid":178,"ask":958,"last":473,"change":178,"changePercent":9,"volume":178,"openInterest":959,"open_interest":959,"iv":960,"implied_volatility":960,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":42},"XLK   261009P00191000",0.2,71,0.6415,-0.018688,0.010566,-0.029645,0.003082,-0.000043,{"strike":543,"call":967,"put":979,"callItm":12,"putItm":42,"isAtm":42},{"contract_symbol":968,"symbol":968,"bid":969,"ask":970,"last":971,"change":178,"changePercent":9,"volume":178,"openInterest":972,"open_interest":972,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":12},"XLK   261009C00192000",5.1,6.8,7.53,9,0.6467,0.966064,0.017275,-0.058774,0.00508,0.00211,{"contract_symbol":980,"symbol":980,"bid":178,"ask":167,"last":273,"change":178,"changePercent":9,"volume":178,"openInterest":981,"open_interest":981,"iv":982,"implied_volatility":982,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":344,"in_the_money":42},"XLK   261009P00192000",157,0.5928,-0.023263,0.013767,-0.035034,0.003709,{"strike":988,"call":989,"put":1000,"callItm":12,"putItm":42,"isAtm":42},192.5,{"contract_symbol":990,"symbol":990,"bid":991,"ask":992,"last":993,"change":178,"changePercent":9,"volume":178,"openInterest":598,"open_interest":598,"iv":994,"implied_volatility":994,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":12},"XLK   261009C00192500",4.55,6.4,8.6,0.6257,0.961065,0.019979,-0.066558,0.005685,0.002104,{"contract_symbol":1001,"symbol":1001,"bid":178,"ask":1002,"last":389,"change":178,"changePercent":9,"volume":178,"openInterest":818,"open_interest":818,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":42},"XLK   261009P00192500",0.41,0.5733,-0.027271,0.016258,-0.040575,0.004239,-0.000063,{"strike":1010,"call":1011,"put":1022,"callItm":12,"putItm":42,"isAtm":42},193,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":1014,"last":1015,"change":178,"changePercent":9,"volume":178,"openInterest":591,"open_interest":591,"iv":1016,"implied_volatility":1016,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":1021,"in_the_money":12},"XLK   261009C00193000",4.1,5.85,5.02,0.6025,0.955701,0.023037,-0.074343,0.006312,0.002098,{"contract_symbol":1023,"symbol":1023,"bid":305,"ask":1024,"last":289,"change":178,"changePercent":9,"volume":178,"openInterest":1025,"open_interest":1025,"iv":1026,"implied_volatility":1026,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":42},"XLK   261009P00193000",0.36,85,0.5648,-0.034716,0.020158,-0.052617,0.005174,-0.00008,{"strike":1033,"call":1034,"put":1045,"callItm":12,"putItm":42,"isAtm":42},194,{"contract_symbol":1035,"symbol":1035,"bid":1036,"ask":969,"last":1037,"change":178,"changePercent":9,"volume":178,"openInterest":1038,"open_interest":1038,"iv":1039,"implied_volatility":1039,"delta":1040,"gamma":1041,"theta":1042,"vega":1043,"rho":1044,"in_the_money":12},"XLK   261009C00194000",3.25,4.17,305,0.3232,0.996404,0.004943,-0.002411,0.000726,0.002201,{"contract_symbol":1046,"symbol":1046,"bid":56,"ask":1047,"last":1048,"change":178,"changePercent":9,"volume":178,"openInterest":1049,"open_interest":1049,"iv":1050,"implied_volatility":1050,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":42},"XLK   261009P00194000",0.22,0.16,888,0.5361,-0.052011,0.029437,-0.079618,0.007177,-0.000119,{"strike":1057,"call":1058,"put":1068,"callItm":12,"putItm":42,"isAtm":42},195,{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":1013,"last":1061,"change":178,"changePercent":9,"volume":178,"openInterest":1062,"open_interest":1062,"iv":1063,"implied_volatility":1063,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":955,"in_the_money":12},"XLK   261009C00195000",2.4,3.3,814,0.4205,0.956042,0.032811,-0.051297,0.00627,{"contract_symbol":1069,"symbol":1069,"bid":473,"ask":458,"last":1024,"change":178,"changePercent":9,"volume":178,"openInterest":1070,"open_interest":1070,"iv":1071,"implied_volatility":1071,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":42},"XLK   261009P00195000",1066,0.4925,-0.072307,0.041445,-0.107552,0.009283,-0.000166,{"strike":1078,"call":1079,"put":1091,"callItm":12,"putItm":42,"isAtm":12},196,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":1083,"change":178,"changePercent":9,"volume":178,"openInterest":1084,"open_interest":1084,"iv":1085,"implied_volatility":1085,"delta":1086,"gamma":1087,"theta":1088,"vega":1089,"rho":1090,"in_the_money":12},"XLK   261009C00196000",1.33,3.7,2.51,107,0.4368,0.902498,0.058482,-0.136117,0.011618,0.00201,{"contract_symbol":1092,"symbol":1092,"bid":597,"ask":180,"last":1093,"change":178,"changePercent":9,"volume":178,"openInterest":1094,"open_interest":1094,"iv":1095,"implied_volatility":1095,"delta":1096,"gamma":1097,"theta":1098,"vega":1099,"rho":1100,"in_the_money":42},"XLK   261009P00196000",0.47,425,0.4425,-0.100373,0.058968,-0.142805,0.011867,-0.00023,{"strike":1102,"call":1103,"put":1115,"callItm":12,"putItm":42,"isAtm":12},197,{"contract_symbol":1104,"symbol":1104,"bid":1105,"ask":1106,"last":1107,"change":178,"changePercent":9,"volume":178,"openInterest":1108,"open_interest":1108,"iv":1109,"implied_volatility":1109,"delta":1110,"gamma":1111,"theta":1112,"vega":1113,"rho":1114,"in_the_money":12},"XLK   261009C00197000",1.07,2.31,1.28,129,0.4287,0.833703,0.086329,-0.25708,0.016819,0.001862,{"contract_symbol":1116,"symbol":1116,"bid":1117,"ask":1118,"last":1119,"change":178,"changePercent":9,"volume":178,"openInterest":1120,"open_interest":1120,"iv":1121,"implied_volatility":1121,"delta":1122,"gamma":1123,"theta":1124,"vega":1125,"rho":1126,"in_the_money":42},"XLK   261009P00197000",0.42,1.2,0.9,216,0.4206,-0.161849,0.086422,-0.243861,0.016531,-0.000371,{"strike":1128,"call":1129,"put":1140,"callItm":12,"putItm":42,"isAtm":12},197.5,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":1132,"last":1133,"change":178,"changePercent":9,"volume":178,"openInterest":533,"open_interest":533,"iv":1134,"implied_volatility":1134,"delta":1135,"gamma":1136,"theta":1137,"vega":1138,"rho":1139,"in_the_money":12},"XLK   261009C00197500",0.3,2.86,1.46,0.4508,0.775042,0.098683,-0.39773,0.020216,0.001733,{"contract_symbol":1141,"symbol":1141,"bid":1142,"ask":1107,"last":1143,"change":178,"changePercent":9,"volume":178,"openInterest":1144,"open_interest":1144,"iv":1145,"implied_volatility":1145,"delta":1146,"gamma":1147,"theta":1148,"vega":1149,"rho":1150,"in_the_money":42},"XLK   261009P00197500",0.55,1.13,27,0.4346,-0.216855,0.100195,-0.365663,0.019802,-0.000498,{"strike":1152,"call":1153,"put":1165,"callItm":42,"putItm":12,"isAtm":12},198,{"contract_symbol":1154,"symbol":1154,"bid":1155,"ask":1156,"last":1157,"change":178,"changePercent":9,"volume":178,"openInterest":1158,"open_interest":1158,"iv":1159,"implied_volatility":1159,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":42},"XLK   261009C00198000",1.05,1.66,0.94,1058,0.4847,0.708503,0.104976,-0.603612,0.023139,0.001586,{"contract_symbol":1166,"symbol":1166,"bid":1167,"ask":1168,"last":1169,"change":178,"changePercent":9,"volume":178,"openInterest":1170,"open_interest":1170,"iv":1171,"implied_volatility":1171,"delta":1172,"gamma":1173,"theta":1174,"vega":1175,"rho":1176,"in_the_money":12},"XLK   261009P00198000",0.7,1.79,1.53,166,0.4606,-0.282011,0.108744,-0.548326,0.022779,-0.000648,{"strike":580,"call":1178,"put":1188,"callItm":42,"putItm":12,"isAtm":12},{"contract_symbol":1179,"symbol":1179,"bid":1180,"ask":1105,"last":106,"change":178,"changePercent":9,"volume":178,"openInterest":1181,"open_interest":1181,"iv":1182,"implied_volatility":1182,"delta":1183,"gamma":1184,"theta":1185,"vega":1186,"rho":1187,"in_the_money":42},"XLK   261009C00199000",0.4,62,0.4789,0.596325,0.119903,-0.941588,0.026115,0.001338,{"contract_symbol":1189,"symbol":1189,"bid":1190,"ask":77,"last":1191,"change":178,"changePercent":9,"volume":178,"openInterest":1192,"open_interest":1192,"iv":1193,"implied_volatility":1193,"delta":1194,"gamma":1195,"theta":1196,"vega":1197,"rho":1198,"in_the_money":12},"XLK   261009P00199000",1.18,1.72,73,0.4801,-0.403881,0.119638,-0.944524,0.026118,-0.00093,{"strike":403,"call":1200,"put":1212,"callItm":42,"putItm":12,"isAtm":12},{"contract_symbol":1201,"symbol":1201,"bid":1202,"ask":1203,"last":1204,"change":178,"changePercent":9,"volume":178,"openInterest":1205,"open_interest":1205,"iv":1206,"implied_volatility":1206,"delta":1207,"gamma":1208,"theta":1209,"vega":1210,"rho":1211,"in_the_money":42},"XLK   261009C00200000",0.14,0.51,0.27,324,0.4403,0.470766,0.133993,-1.069158,0.026831,0.00106,{"contract_symbol":1213,"symbol":1213,"bid":1214,"ask":1215,"last":1216,"change":178,"changePercent":9,"volume":178,"openInterest":1217,"open_interest":1217,"iv":1218,"implied_volatility":1218,"delta":1219,"gamma":1220,"theta":1221,"vega":1222,"rho":1223,"in_the_money":12},"XLK   261009P00200000",1.85,2.65,2.22,128,0.4661,-0.527286,0.126636,-1.138241,0.02684,-0.001216,{"strike":1225,"call":1226,"put":1235,"callItm":42,"putItm":12,"isAtm":42},202.5,{"contract_symbol":1227,"symbol":1227,"bid":178,"ask":1131,"last":319,"change":178,"changePercent":9,"volume":178,"openInterest":1228,"open_interest":1228,"iv":1229,"implied_volatility":1229,"delta":1230,"gamma":1231,"theta":1232,"vega":1233,"rho":1234,"in_the_money":42},"XLK   261009C00202500",226,0.354,0.128383,0.087855,-0.152276,0.014142,0.000291,{"contract_symbol":1236,"symbol":1236,"bid":1082,"ask":1014,"last":1237,"change":178,"changePercent":9,"volume":178,"openInterest":1238,"open_interest":1238,"iv":1239,"implied_volatility":1239,"delta":1240,"gamma":1241,"theta":1242,"vega":1243,"rho":1244,"in_the_money":12},"XLK   261009P00202500",5.35,25,0.5148,-0.780947,0.085099,-0.431966,0.019911,-0.001813,{"strike":1246,"call":1247,"put":1256,"callItm":42,"putItm":12,"isAtm":42},205,{"contract_symbol":1248,"symbol":1248,"bid":333,"ask":305,"last":333,"change":178,"changePercent":9,"volume":178,"openInterest":1249,"open_interest":1249,"iv":1250,"implied_volatility":1250,"delta":1251,"gamma":1252,"theta":1253,"vega":1254,"rho":1255,"in_the_money":42},"XLK   261009C00205000",777,0.3732,0.020211,0.019415,-0.018618,0.003293,0.000046,{"contract_symbol":1257,"symbol":1257,"bid":1258,"ask":1259,"last":1260,"change":178,"changePercent":9,"volume":178,"openInterest":1261,"open_interest":1261,"iv":1262,"implied_volatility":1262,"delta":1263,"gamma":1264,"theta":1265,"vega":1266,"rho":1267,"in_the_money":12},"XLK   261009P00205000",5.65,8.45,7.67,32,0.6988,-0.861292,0.046948,-0.328811,0.01491,-0.002023,{"strike":1269,"call":1270,"put":1279,"callItm":42,"putItm":12,"isAtm":42},207.5,{"contract_symbol":1271,"symbol":1271,"bid":333,"ask":305,"last":333,"change":178,"changePercent":9,"volume":178,"openInterest":1272,"open_interest":1272,"iv":1273,"implied_volatility":1273,"delta":1274,"gamma":1275,"theta":1276,"vega":1277,"rho":1278,"in_the_money":42},"XLK   261009C00207500",139,0.4404,0.005395,0.00521,-0.00508,0.001043,0.000012,{"contract_symbol":1280,"symbol":1280,"bid":1281,"ask":1282,"last":1283,"change":178,"changePercent":9,"volume":178,"openInterest":269,"open_interest":269,"iv":1284,"implied_volatility":1284,"delta":1285,"gamma":1286,"theta":1287,"vega":1288,"rho":1289,"in_the_money":12},"XLK   261009P00207500",8.9,10.65,7.2,0.9111,-0.888871,0.030828,-0.326181,0.012773,-0.002115,{"strike":1291,"call":1292,"put":1300,"callItm":42,"putItm":12,"isAtm":42},210,{"contract_symbol":1293,"symbol":1293,"bid":178,"ask":305,"last":333,"change":178,"changePercent":9,"volume":178,"openInterest":1294,"open_interest":1294,"iv":1295,"implied_volatility":1295,"delta":1296,"gamma":1297,"theta":1298,"vega":1299,"rho":682,"in_the_money":42},"XLK   261009C00210000",213,0.5565,0.004005,0.003161,-0.00463,0.0008,{"contract_symbol":1301,"symbol":1301,"bid":1302,"ask":1303,"last":1304,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1305,"implied_volatility":1305,"delta":1306,"gamma":1307,"theta":1308,"vega":1309,"rho":1310,"in_the_money":12},"XLK   261009P00210000",11.15,13.45,13.15,1.0948,-0.908985,0.022186,-0.307451,0.011039,-0.002188,{"strike":1312,"call":1313,"put":1321,"callItm":42,"putItm":12,"isAtm":42},212.5,{"contract_symbol":1314,"symbol":1314,"bid":178,"ask":389,"last":333,"change":178,"changePercent":9,"volume":178,"openInterest":1315,"open_interest":1315,"iv":1316,"implied_volatility":1316,"delta":1317,"gamma":1318,"theta":1319,"vega":1320,"rho":566,"in_the_money":42},"XLK   261009C00212500",1940,0.6662,0.003094,0.002094,-0.004182,0.000634,{"contract_symbol":1322,"symbol":1322,"bid":1323,"ask":1324,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1325,"implied_volatility":1325,"delta":1326,"gamma":1327,"theta":1328,"vega":1329,"rho":1330,"in_the_money":12},"XLK   261009P00212500",13.25,16.7,1.2722,-0.921983,0.017008,-0.296773,0.009833,-0.002246,{"strike":1332,"call":1333,"put":1342,"callItm":42,"putItm":12,"isAtm":42},215,{"contract_symbol":1334,"symbol":1334,"bid":178,"ask":1335,"last":333,"change":178,"changePercent":9,"volume":178,"openInterest":1336,"open_interest":1336,"iv":1337,"implied_volatility":1337,"delta":1338,"gamma":1339,"theta":1340,"vega":1341,"rho":503,"in_the_money":42},"XLK   261009C00215000",1.15,24,0.6602,0.000503,0.000401,-0.002589,0.00012,{"contract_symbol":1343,"symbol":1343,"bid":1344,"ask":1345,"last":1346,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1347,"implied_volatility":1347,"delta":1348,"gamma":1349,"theta":1350,"vega":1351,"rho":1352,"in_the_money":12},"XLK   261009P00215000",15.8,19.2,14.82,1.2789,-0.953652,0.011254,-0.292585,0.006545,-0.002347,{"strike":1354,"call":1355,"put":1360,"callItm":42,"putItm":12,"isAtm":42},217.5,{"contract_symbol":1356,"symbol":1356,"bid":178,"ask":333,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1316,"implied_volatility":1316,"delta":635,"gamma":1357,"theta":1358,"vega":1359,"rho":178,"in_the_money":42},"XLK   261009C00217500",0.000072,-0.003333,0.000022,{"contract_symbol":1361,"symbol":1361,"bid":1362,"ask":1363,"last":1364,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1347,"implied_volatility":1347,"delta":1365,"gamma":1366,"theta":1367,"vega":1368,"rho":1369,"in_the_money":12},"XLK   261009P00217500",18.6,20.9,17.31,-0.97436,0.006922,-0.28139,0.004026,-0.002421,{"strike":1371,"call":1372,"put":1376,"callItm":42,"putItm":12,"isAtm":42},220,{"contract_symbol":1373,"symbol":1373,"bid":178,"ask":458,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1337,"implied_volatility":1337,"delta":1374,"gamma":1374,"theta":1375,"vega":519,"rho":178,"in_the_money":42},"XLK   261009C00220000",0.000008,-0.002492,{"contract_symbol":1377,"symbol":1377,"bid":1378,"ask":1379,"last":1380,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1347,"implied_volatility":1347,"delta":1381,"gamma":1382,"theta":1383,"vega":1384,"rho":1385,"in_the_money":12},"XLK   261009P00220000",21.3,23.4,19.79,-0.98658,0.00399,-0.270195,0.00232,-0.002477,{"strike":1387,"call":1388,"put":1392,"callItm":42,"putItm":12,"isAtm":42},222.5,{"contract_symbol":1389,"symbol":1389,"bid":178,"ask":1390,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1316,"implied_volatility":1316,"delta":503,"gamma":503,"theta":1391,"vega":178,"rho":178,"in_the_money":42},"XLK   261009C00222500",0.07,-0.002921,{"contract_symbol":1393,"symbol":1393,"bid":1394,"ask":1395,"last":1396,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1325,"implied_volatility":1325,"delta":1397,"gamma":1398,"theta":1399,"vega":1400,"rho":1401,"in_the_money":12},"XLK   261009P00222500",23.65,25.95,22.28,-0.993606,0.002097,-0.254075,0.001213,-0.00252,{"strike":827,"call":1403,"put":1406,"callItm":42,"putItm":12,"isAtm":42},{"contract_symbol":1404,"symbol":1404,"bid":178,"ask":333,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1316,"implied_volatility":1316,"delta":178,"gamma":178,"theta":1405,"vega":178,"rho":178,"in_the_money":42},"XLK   261009C00225000",-0.002746,{"contract_symbol":1407,"symbol":1407,"bid":1408,"ask":467,"last":1409,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1347,"implied_volatility":1347,"delta":1410,"gamma":1411,"theta":1412,"vega":1413,"rho":1414,"in_the_money":12},"XLK   261009P00225000",25.3,22.35,-0.996875,0.001101,-0.24781,0.00064,-0.002557,{"strike":1416,"call":1417,"put":1420,"callItm":42,"putItm":12,"isAtm":42},230,{"contract_symbol":1418,"symbol":1418,"bid":178,"ask":333,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1316,"implied_volatility":1316,"delta":178,"gamma":178,"theta":1419,"vega":178,"rho":178,"in_the_money":42},"XLK   261009C00230000",-0.002537,{"contract_symbol":1421,"symbol":1421,"bid":1422,"ask":1423,"last":1424,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1325,"implied_volatility":1325,"delta":1425,"gamma":1426,"theta":1427,"vega":1428,"rho":1429,"in_the_money":12},"XLK   261009P00230000",30.65,34.2,27.3,-0.999446,0.000228,-0.222063,0.000132,-0.002618,{"strike":1431,"call":1432,"put":1435,"callItm":42,"putItm":12,"isAtm":42},235,{"contract_symbol":1433,"symbol":1433,"bid":178,"ask":333,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1316,"implied_volatility":1316,"delta":178,"gamma":178,"theta":1434,"vega":178,"rho":178,"in_the_money":42},"XLK   261009C00235000",-0.002497,{"contract_symbol":1436,"symbol":1436,"bid":1437,"ask":1438,"last":1439,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1347,"implied_volatility":1347,"delta":1440,"gamma":1441,"theta":1442,"vega":1443,"rho":1444,"in_the_money":12},"XLK   261009P00235000",36.15,38.4,32.28,-0.999909,0.000042,-0.203048,0.000025,-0.002678,{"strike":1446,"call":1447,"put":1450,"callItm":42,"putItm":12,"isAtm":42},240,{"contract_symbol":1448,"symbol":1448,"bid":178,"ask":333,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1337,"implied_volatility":1337,"delta":178,"gamma":178,"theta":1449,"vega":178,"rho":178,"in_the_money":42},"XLK   261009C00240000",-0.002457,{"contract_symbol":1451,"symbol":1451,"bid":1452,"ask":424,"last":1453,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1347,"implied_volatility":1347,"delta":1454,"gamma":1455,"theta":1456,"vega":663,"rho":1457,"in_the_money":12},"XLK   261009P00240000",41.15,39.84,-0.999988,0.000006,-0.180669,-0.002735,{"strike":1459,"call":1460,"put":1464,"callItm":42,"putItm":12,"isAtm":42},245,{"contract_symbol":1461,"symbol":1461,"bid":178,"ask":333,"last":333,"change":178,"changePercent":9,"volume":178,"openInterest":1462,"open_interest":1462,"iv":1316,"implied_volatility":1316,"delta":178,"gamma":178,"theta":1463,"vega":178,"rho":178,"in_the_money":42},"XLK   261009C00245000",2,-0.002489,{"contract_symbol":1465,"symbol":1465,"bid":1466,"ask":1467,"last":1468,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":1347,"implied_volatility":1347,"delta":1469,"gamma":503,"theta":1470,"vega":178,"rho":1471,"in_the_money":12},"XLK   261009P00245000",46.15,48.65,44.82,-0.999999,-0.158293,-0.002792,"2026-10-09T10:19:50.256690+00:00"]