[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLP":3,"homepage-market-summary":33,"stock-options-XLP":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"XLP","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 Consumer Staples Select Sector SPDR ETF","NYSE Arca",null,"ETF","XLP tracks food, beverage, household products, and personal care companies.",true,"State Street Global Advisors","Consumer Defensive",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5922,2.1624,"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},83.42,82.092,83.635,82.02,81.7,1.72,2.11,14564457.495848,90.14,75.16,14554360.560801698,55.1,6990,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":153},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[102,107,112,117,122,124,129,133,138,143,148],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Financials","XLF",0.89,54.23,{"name":113,"etf":114,"change":115,"price":116,"is_up":42},"Healthcare","XLV",-0.39,168.16,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":123,"etf":4,"change":26,"price":20,"is_up":12},"Consumer Staples",{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":76,"price":132,"is_up":12},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":42},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":42},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":42},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":42},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":12,"symbol":4,"underlying_price":20,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":184,"strikes":239,"updated_at":970,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",0,"261009",0.5,{"total_volume":179,"total_open_interest":183,"put_call_ratio":136,"implied_volatility":181},11984,[185,186,191,195,199,203,207,211,215,219,223,227,231,235],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"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":178,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",14,"261023",{"date":196,"label":196,"type":178,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",21,"261030",{"date":200,"label":200,"type":178,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",28,"261106",{"date":204,"label":204,"type":178,"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":178,"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},"2028-01-21",469,"280121",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2029-01-19",833,"290119",[240,256,270,282,295,312,329,346,363,383,402,422,442,466,490,514,537,560,583,604,627,647,667,687,707,725,741,757,770,781,795,807,819,829,842,853,864,875,886,897,909,920,931,940,950,960],{"strike":241,"call":242,"put":249,"callItm":12,"putItm":42,"isAtm":42},50,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":246,"implied_volatility":246,"delta":247,"gamma":179,"theta":179,"vega":179,"rho":248,"in_the_money":12},"XLP   261009C00050000",31.35,35.55,1.2284,1,0.000526,{"contract_symbol":250,"symbol":250,"bid":179,"ask":251,"last":252,"change":179,"changePercent":9,"volume":179,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":179,"gamma":179,"theta":255,"vega":179,"rho":179,"in_the_money":42},"XLP   261009P00050000",2.13,0.05,4,0.7406,-0.001872,{"strike":257,"call":258,"put":265,"callItm":12,"putItm":42,"isAtm":42},55,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":179,"changePercent":9,"volume":179,"openInterest":247,"open_interest":247,"iv":246,"implied_volatility":246,"delta":247,"gamma":179,"theta":263,"vega":179,"rho":264,"in_the_money":12},"XLP   261009C00055000",26.35,30.45,28.48,-0.000002,0.000578,{"contract_symbol":266,"symbol":266,"bid":179,"ask":251,"last":267,"change":179,"changePercent":9,"volume":179,"openInterest":268,"open_interest":268,"iv":254,"implied_volatility":254,"delta":179,"gamma":179,"theta":269,"vega":179,"rho":179,"in_the_money":42},"XLP   261009P00055000",0.03,2,-0.002061,{"strike":271,"call":272,"put":279,"callItm":12,"putItm":42,"isAtm":42},60,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":276,"change":179,"changePercent":9,"volume":179,"openInterest":247,"open_interest":247,"iv":246,"implied_volatility":246,"delta":247,"gamma":179,"theta":277,"vega":179,"rho":278,"in_the_money":12},"XLP   261009C00060000",21.85,25.55,23.5,-0.000004,0.000631,{"contract_symbol":280,"symbol":280,"bid":179,"ask":251,"last":252,"change":179,"changePercent":9,"volume":179,"openInterest":247,"open_interest":247,"iv":254,"implied_volatility":254,"delta":179,"gamma":179,"theta":281,"vega":179,"rho":179,"in_the_money":42},"XLP   261009P00060000",-0.00225,{"strike":283,"call":284,"put":291,"callItm":12,"putItm":42,"isAtm":42},65,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":288,"implied_volatility":288,"delta":247,"gamma":179,"theta":289,"vega":179,"rho":290,"in_the_money":12},"XLP   261009C00065000",16.35,20.55,0.8766,-0.000018,0.000683,{"contract_symbol":292,"symbol":292,"bid":179,"ask":251,"last":293,"change":179,"changePercent":9,"volume":179,"openInterest":247,"open_interest":247,"iv":254,"implied_volatility":254,"delta":179,"gamma":179,"theta":294,"vega":179,"rho":179,"in_the_money":42},"XLP   261009P00065000",0.18,-0.002441,{"strike":217,"call":296,"put":306,"callItm":12,"putItm":42,"isAtm":42},{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":246,"implied_volatility":246,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":12},"XLP   261009C00070000",11.55,15.55,12,0.999992,0.000012,-0.003757,0.000001,0.000736,{"contract_symbol":307,"symbol":307,"bid":179,"ask":308,"last":309,"change":179,"changePercent":9,"volume":179,"openInterest":310,"open_interest":310,"iv":254,"implied_volatility":254,"delta":179,"gamma":179,"theta":311,"vega":179,"rho":179,"in_the_money":42},"XLP   261009P00070000",2.12,0.01,18,-0.002632,{"strike":313,"call":314,"put":323,"callItm":12,"putItm":42,"isAtm":42},74,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":246,"implied_volatility":246,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":12},"XLP   261009C00074000",7.9,11.2,0.998177,0.001762,-0.048348,0.000157,0.000777,{"contract_symbol":324,"symbol":324,"bid":179,"ask":325,"last":309,"change":179,"changePercent":9,"volume":179,"openInterest":271,"open_interest":271,"iv":254,"implied_volatility":254,"delta":326,"gamma":327,"theta":328,"vega":179,"rho":179,"in_the_money":42},"XLP   261009P00074000",0.51,-0.000001,0.000002,-0.002787,{"strike":330,"call":331,"put":340,"callItm":12,"putItm":42,"isAtm":42},75,{"contract_symbol":332,"symbol":332,"bid":189,"ask":333,"last":334,"change":179,"changePercent":9,"volume":179,"openInterest":247,"open_interest":247,"iv":288,"implied_volatility":288,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":12},"XLP   261009C00075000",10.55,7.37,0.999834,0.00027,-0.035803,0.000017,0.000788,{"contract_symbol":341,"symbol":341,"bid":179,"ask":342,"last":342,"change":179,"changePercent":9,"volume":179,"openInterest":209,"open_interest":209,"iv":343,"implied_volatility":343,"delta":263,"gamma":344,"theta":345,"vega":179,"rho":179,"in_the_money":42},"XLP   261009P00075000",0.02,0.6858,0.000006,-0.00337,{"strike":347,"call":348,"put":357,"callItm":12,"putItm":42,"isAtm":42},76,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":179,"changePercent":9,"volume":179,"openInterest":247,"open_interest":247,"iv":246,"implied_volatility":246,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":339,"in_the_money":12},"XLP   261009C00076000",6.05,9.55,6.45,0.987384,0.009863,-0.112274,0.000878,{"contract_symbol":358,"symbol":358,"bid":179,"ask":309,"last":342,"change":179,"changePercent":9,"volume":179,"openInterest":359,"open_interest":359,"iv":254,"implied_volatility":254,"delta":360,"gamma":361,"theta":362,"vega":302,"rho":179,"in_the_money":42},"XLP   261009P00076000",36,-0.000112,0.00022,-0.002865,{"strike":364,"call":365,"put":376,"callItm":12,"putItm":42,"isAtm":42},77,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":179,"changePercent":9,"volume":179,"openInterest":370,"open_interest":370,"iv":246,"implied_volatility":246,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":12},"XLP   261009C00077000",4.75,8.1,6.59,5,0.971912,0.01948,-0.145201,0.001734,0.000785,{"contract_symbol":377,"symbol":377,"bid":179,"ask":342,"last":309,"change":179,"changePercent":9,"volume":179,"openInterest":378,"open_interest":378,"iv":254,"implied_volatility":254,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":326,"in_the_money":42},"XLP   261009P00077000",293,-0.000826,0.001417,-0.002905,0.000076,{"strike":384,"call":385,"put":395,"callItm":12,"putItm":42,"isAtm":42},78,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":179,"changePercent":9,"volume":179,"openInterest":189,"open_interest":189,"iv":288,"implied_volatility":288,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":12},"XLP   261009C00078000",4.15,7.55,5.67,0.986396,0.014753,-0.054616,0.000937,0.000808,{"contract_symbol":396,"symbol":396,"bid":179,"ask":309,"last":267,"change":179,"changePercent":9,"volume":179,"openInterest":397,"open_interest":397,"iv":254,"implied_volatility":254,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":277,"in_the_money":42},"XLP   261009P00078000",526,-0.004538,0.006652,-0.003182,0.000357,{"strike":403,"call":404,"put":414,"callItm":12,"putItm":42,"isAtm":42},79,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":179,"changePercent":9,"volume":179,"openInterest":407,"open_interest":407,"iv":246,"implied_volatility":246,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":12},"XLP   261009C00079000",2.75,6,3.12,0.897231,0.054135,-0.211056,0.00482,0.000739,{"contract_symbol":415,"symbol":415,"bid":179,"ask":342,"last":309,"change":179,"changePercent":9,"volume":179,"openInterest":416,"open_interest":416,"iv":254,"implied_volatility":254,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":42},"XLP   261009P00079000",315,-0.018822,0.023064,-0.011882,0.001238,-0.000017,{"strike":423,"call":424,"put":433,"callItm":12,"putItm":42,"isAtm":42},79.5,{"contract_symbol":425,"symbol":425,"bid":426,"ask":350,"last":427,"change":179,"changePercent":9,"volume":179,"openInterest":189,"open_interest":189,"iv":246,"implied_volatility":246,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":12},"XLP   261009C00079500",2.6,3.72,0.865971,0.065329,-0.22752,0.005816,0.000717,{"contract_symbol":434,"symbol":434,"bid":179,"ask":435,"last":252,"change":179,"changePercent":9,"volume":179,"openInterest":436,"open_interest":436,"iv":343,"implied_volatility":343,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":42},"XLP   261009P00079500",1.08,574,-0.025028,0.031689,-0.017594,0.001575,-0.000022,{"strike":443,"call":444,"put":456,"callItm":12,"putItm":42,"isAtm":42},80,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":179,"changePercent":9,"volume":179,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":12},"XLP   261009C00080000",1.46,5.7,3.22,147,1.1307,0.848232,0.077191,-0.243985,0.006326,0.000706,{"contract_symbol":457,"symbol":457,"bid":179,"ask":458,"last":267,"change":179,"changePercent":9,"volume":179,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":42},"XLP   261009P00080000",1.05,652,0.7185,-0.054569,0.057155,-0.045134,0.002976,-0.000048,{"strike":467,"call":468,"put":480,"callItm":12,"putItm":42,"isAtm":42},80.5,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":179,"changePercent":9,"volume":179,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":12},"XLP   261009C00080500",1.61,4.5,2.88,303,1.0264,0.827084,0.092576,-0.260451,0.006887,0.000693,{"contract_symbol":481,"symbol":481,"bid":309,"ask":482,"last":342,"change":179,"changePercent":9,"volume":179,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":42},"XLP   261009P00080500",0.13,331,0.6705,-0.076581,0.079671,-0.062696,0.003872,-0.000068,{"strike":491,"call":492,"put":504,"callItm":12,"putItm":42,"isAtm":12},81,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":179,"changePercent":9,"volume":179,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":12},"XLP   261009C00081000",1.11,4.1,2.61,246,0.5902,0.902618,0.108329,-0.073442,0.004634,0.000766,{"contract_symbol":505,"symbol":505,"bid":309,"ask":506,"last":267,"change":179,"changePercent":9,"volume":179,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":42},"XLP   261009P00081000",0.16,606,0.5354,-0.076702,0.099912,-0.050059,0.003876,-0.000067,{"strike":515,"call":516,"put":527,"callItm":12,"putItm":42,"isAtm":12},81.5,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":179,"changePercent":9,"volume":179,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":485,"vega":525,"rho":526,"in_the_money":12},"XLP   261009C00081500",0.56,3.5,1.92,595,0.4854,0.881382,0.151847,0.005341,0.000753,{"contract_symbol":528,"symbol":528,"bid":179,"ask":529,"last":267,"change":179,"changePercent":9,"volume":179,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":42},"XLP   261009P00081500",0.86,121,0.5232,-0.136175,0.15507,-0.097823,0.00588,-0.00012,{"strike":538,"call":539,"put":550,"callItm":12,"putItm":42,"isAtm":12},82,{"contract_symbol":540,"symbol":540,"bid":309,"ask":541,"last":542,"change":179,"changePercent":9,"volume":179,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":12},"XLP   261009C00082000",3.8,1.27,2521,0.6611,0.721516,0.188632,-0.309852,0.009039,0.000616,{"contract_symbol":551,"symbol":551,"bid":342,"ask":552,"last":267,"change":179,"changePercent":9,"volume":179,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":42},"XLP   261009P00082000",1.2,390,0.4258,-0.183459,0.23166,-0.115387,0.007149,-0.000161,{"strike":561,"call":562,"put":573,"callItm":12,"putItm":42,"isAtm":12},82.5,{"contract_symbol":563,"symbol":563,"bid":179,"ask":564,"last":565,"change":179,"changePercent":9,"volume":179,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":12},"XLP   261009C00082500",2.39,1.02,556,0.3395,0.717778,0.369727,-0.161112,0.009097,0.000619,{"contract_symbol":574,"symbol":574,"bid":309,"ask":575,"last":309,"change":179,"changePercent":9,"volume":179,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":42},"XLP   261009P00082500",1.47,323,0.283,-0.245351,0.412895,-0.111383,0.008469,-0.000215,{"strike":584,"call":585,"put":595,"callItm":12,"putItm":42,"isAtm":12},83,{"contract_symbol":586,"symbol":586,"bid":179,"ask":587,"last":141,"change":179,"changePercent":9,"volume":179,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":12},"XLP   261009C00083000",2.84,373,0.3595,0.510569,0.41203,-0.376168,0.010737,0.000442,{"contract_symbol":596,"symbol":596,"bid":179,"ask":293,"last":482,"change":179,"changePercent":9,"volume":179,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":42},"XLP   261009P00083000",97,0.2494,-0.486503,0.593933,-0.2579,0.010734,-0.000427,{"strike":605,"call":606,"put":616,"callItm":42,"putItm":12,"isAtm":12},83.5,{"contract_symbol":607,"symbol":607,"bid":179,"ask":608,"last":609,"change":179,"changePercent":9,"volume":179,"openInterest":610,"open_interest":610,"iv":589,"implied_volatility":589,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":42},"XLP   261009C00083500",1.38,0.38,521,0.31254,0.365787,-0.120256,0.009532,0.000271,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":179,"changePercent":9,"volume":179,"openInterest":201,"open_interest":201,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":12},"XLP   261009P00083500",0.26,2.15,0.3,0.1828,-0.83383,0.506628,-0.184361,0.006713,-0.000733,{"strike":628,"call":629,"put":639,"callItm":42,"putItm":12,"isAtm":12},84,{"contract_symbol":630,"symbol":630,"bid":179,"ask":631,"last":482,"change":179,"changePercent":9,"volume":179,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":42},"XLP   261009C00084000",1.13,273,0.3387,0.143863,0.248673,-0.043455,0.006103,0.000125,{"contract_symbol":640,"symbol":640,"bid":179,"ask":268,"last":641,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":598,"implied_volatility":598,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":12},"XLP   261009P00084000",2.68,-0.926085,0.208532,-0.188552,0.003769,-0.000819,{"strike":648,"call":649,"put":658,"callItm":42,"putItm":12,"isAtm":12},84.5,{"contract_symbol":650,"symbol":650,"bid":179,"ask":651,"last":267,"change":179,"changePercent":9,"volume":179,"openInterest":652,"open_interest":652,"iv":589,"implied_volatility":589,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":42},"XLP   261009C00084500",0.07,195,0.065548,0.131856,-0.022756,0.003436,0.000057,{"contract_symbol":659,"symbol":659,"bid":179,"ask":660,"last":661,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":598,"implied_volatility":598,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":12},"XLP   261009P00084500",3.35,4.25,-0.985415,0.055068,-0.180587,0.000995,-0.000876,{"strike":668,"call":669,"put":677,"callItm":42,"putItm":12,"isAtm":12},85,{"contract_symbol":670,"symbol":670,"bid":179,"ask":482,"last":252,"change":179,"changePercent":9,"volume":179,"openInterest":671,"open_interest":671,"iv":589,"implied_volatility":589,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":42},"XLP   261009C00085000",131,0.021909,0.054036,-0.007775,0.001408,0.000019,{"contract_symbol":678,"symbol":678,"bid":309,"ask":679,"last":680,"change":179,"changePercent":9,"volume":179,"openInterest":681,"open_interest":681,"iv":621,"implied_volatility":621,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":12},"XLP   261009P00085000",3.2,1.37,15,-0.999964,0.000303,-0.152924,0.000004,-0.000894,{"strike":688,"call":689,"put":697,"callItm":42,"putItm":12,"isAtm":12},85.5,{"contract_symbol":690,"symbol":690,"bid":179,"ask":342,"last":342,"change":179,"changePercent":9,"volume":179,"openInterest":691,"open_interest":691,"iv":589,"implied_volatility":589,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":42},"XLP   261009C00085500",112,0.005886,0.017271,-0.004401,0.00045,0.000005,{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":701,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":598,"implied_volatility":598,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":12},"XLP   261009P00085500",0.34,4.35,3.7,-0.999862,0.0008,-0.164659,0.000014,-0.000899,{"strike":708,"call":709,"put":716,"callItm":42,"putItm":12,"isAtm":42},86,{"contract_symbol":710,"symbol":710,"bid":179,"ask":342,"last":342,"change":179,"changePercent":9,"volume":179,"openInterest":711,"open_interest":711,"iv":589,"implied_volatility":589,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":304,"in_the_money":42},"XLP   261009C00086000",594,0.001268,0.004324,-0.00429,0.000113,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":720,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":598,"implied_volatility":598,"delta":721,"gamma":722,"theta":723,"vega":304,"rho":724,"in_the_money":12},"XLP   261009P00086000",0.95,4.6,3.59,-0.999993,0.000045,-0.156696,-0.000904,{"strike":726,"call":727,"put":734,"callItm":42,"putItm":12,"isAtm":42},86.5,{"contract_symbol":728,"symbol":728,"bid":179,"ask":342,"last":309,"change":179,"changePercent":9,"volume":179,"openInterest":729,"open_interest":729,"iv":589,"implied_volatility":589,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":179,"in_the_money":42},"XLP   261009C00086500",63,0.000219,0.000852,-0.004276,0.000022,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":598,"implied_volatility":598,"delta":738,"gamma":327,"theta":739,"vega":179,"rho":740,"in_the_money":12},"XLP   261009P00086500",1.75,4.7,-1,-0.148734,-0.00091,{"strike":742,"call":743,"put":750,"callItm":42,"putItm":12,"isAtm":42},87,{"contract_symbol":744,"symbol":744,"bid":179,"ask":309,"last":309,"change":179,"changePercent":9,"volume":179,"openInterest":745,"open_interest":745,"iv":589,"implied_volatility":589,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":179,"in_the_money":42},"XLP   261009C00087000",46,0.00003,0.000132,-0.004263,0.000003,{"contract_symbol":751,"symbol":751,"bid":752,"ask":753,"last":754,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":598,"implied_volatility":598,"delta":738,"gamma":179,"theta":755,"vega":179,"rho":756,"in_the_money":12},"XLP   261009P00087000",1.65,5.65,3.75,-0.140773,-0.000915,{"strike":758,"call":759,"put":763,"callItm":42,"putItm":12,"isAtm":42},87.5,{"contract_symbol":760,"symbol":760,"bid":179,"ask":342,"last":342,"change":179,"changePercent":9,"volume":179,"openInterest":761,"open_interest":761,"iv":633,"implied_volatility":633,"delta":304,"gamma":696,"theta":762,"vega":179,"rho":179,"in_the_money":42},"XLP   261009C00087500",113,-0.004284,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":767,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":598,"implied_volatility":598,"delta":738,"gamma":179,"theta":768,"vega":179,"rho":769,"in_the_money":12},"XLP   261009P00087500",2.76,5.6,7.1,-0.132812,-0.00092,{"strike":771,"call":772,"put":775,"callItm":42,"putItm":12,"isAtm":42},88,{"contract_symbol":773,"symbol":773,"bid":179,"ask":342,"last":309,"change":179,"changePercent":9,"volume":179,"openInterest":443,"open_interest":443,"iv":589,"implied_volatility":589,"delta":179,"gamma":327,"theta":774,"vega":179,"rho":179,"in_the_money":42},"XLP   261009C00088000",-0.004239,{"contract_symbol":776,"symbol":776,"bid":777,"ask":350,"last":778,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":621,"implied_volatility":621,"delta":738,"gamma":179,"theta":779,"vega":179,"rho":780,"in_the_money":12},"XLP   261009P00088000",4.05,7.53,-0.090071,-0.000925,{"strike":782,"call":783,"put":788,"callItm":42,"putItm":12,"isAtm":42},88.5,{"contract_symbol":784,"symbol":784,"bid":179,"ask":342,"last":785,"change":179,"changePercent":9,"volume":179,"openInterest":786,"open_interest":786,"iv":633,"implied_volatility":633,"delta":179,"gamma":179,"theta":787,"vega":179,"rho":179,"in_the_money":42},"XLP   261009C00088500",0.09,93,-0.004268,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":792,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":598,"implied_volatility":598,"delta":738,"gamma":179,"theta":793,"vega":179,"rho":794,"in_the_money":12},"XLP   261009P00088500",4.55,6.5,6.67,-0.116892,-0.000931,{"strike":796,"call":797,"put":802,"callItm":42,"putItm":12,"isAtm":42},89,{"contract_symbol":798,"symbol":798,"bid":179,"ask":342,"last":799,"change":179,"changePercent":9,"volume":179,"openInterest":800,"open_interest":800,"iv":589,"implied_volatility":589,"delta":179,"gamma":179,"theta":801,"vega":179,"rho":179,"in_the_money":42},"XLP   261009C00089000",0.06,206,-0.004217,{"contract_symbol":803,"symbol":803,"bid":519,"ask":804,"last":767,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":598,"implied_volatility":598,"delta":738,"gamma":179,"theta":805,"vega":179,"rho":806,"in_the_money":12},"XLP   261009P00089000",7.65,-0.108933,-0.000936,{"strike":808,"call":809,"put":813,"callItm":42,"putItm":12,"isAtm":42},89.5,{"contract_symbol":810,"symbol":810,"bid":179,"ask":342,"last":309,"change":179,"changePercent":9,"volume":179,"openInterest":811,"open_interest":811,"iv":589,"implied_volatility":589,"delta":179,"gamma":179,"theta":812,"vega":179,"rho":179,"in_the_money":42},"XLP   261009C00089500",305,-0.004207,{"contract_symbol":814,"symbol":814,"bid":790,"ask":815,"last":816,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":621,"implied_volatility":621,"delta":738,"gamma":179,"theta":817,"vega":179,"rho":818,"in_the_money":12},"XLP   261009P00089500",7.75,7.61,-0.058653,-0.000941,{"strike":820,"call":821,"put":824,"callItm":42,"putItm":12,"isAtm":42},90,{"contract_symbol":822,"symbol":822,"bid":179,"ask":342,"last":342,"change":179,"changePercent":9,"volume":179,"openInterest":310,"open_interest":310,"iv":633,"implied_volatility":633,"delta":179,"gamma":179,"theta":823,"vega":179,"rho":179,"in_the_money":42},"XLP   261009C00090000",-0.004248,{"contract_symbol":825,"symbol":825,"bid":471,"ask":826,"last":826,"change":179,"changePercent":9,"volume":179,"openInterest":247,"open_interest":247,"iv":598,"implied_volatility":598,"delta":738,"gamma":179,"theta":827,"vega":179,"rho":828,"in_the_money":12},"XLP   261009P00090000",8.65,-0.093017,-0.000946,{"strike":830,"call":831,"put":835,"callItm":42,"putItm":12,"isAtm":42},90.5,{"contract_symbol":832,"symbol":832,"bid":179,"ask":342,"last":651,"change":179,"changePercent":9,"volume":179,"openInterest":833,"open_interest":833,"iv":589,"implied_volatility":589,"delta":179,"gamma":179,"theta":834,"vega":179,"rho":179,"in_the_money":42},"XLP   261009C00090500",3,-0.00419,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":839,"change":179,"changePercent":9,"volume":179,"openInterest":247,"open_interest":247,"iv":598,"implied_volatility":598,"delta":738,"gamma":179,"theta":840,"vega":179,"rho":841,"in_the_money":12},"XLP   261009P00090500",5.55,8.75,9.1,-0.08506,-0.000952,{"strike":843,"call":844,"put":847,"callItm":42,"putItm":12,"isAtm":42},91,{"contract_symbol":845,"symbol":845,"bid":179,"ask":342,"last":309,"change":179,"changePercent":9,"volume":179,"openInterest":370,"open_interest":370,"iv":589,"implied_volatility":589,"delta":179,"gamma":179,"theta":846,"vega":179,"rho":179,"in_the_money":42},"XLP   261009C00091000",-0.004182,{"contract_symbol":848,"symbol":848,"bid":189,"ask":849,"last":850,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":621,"implied_volatility":621,"delta":738,"gamma":179,"theta":851,"vega":179,"rho":852,"in_the_money":12},"XLP   261009P00091000",9.65,9.03,-0.027242,-0.000957,{"strike":854,"call":855,"put":858,"callItm":42,"putItm":12,"isAtm":42},91.5,{"contract_symbol":856,"symbol":856,"bid":179,"ask":342,"last":309,"change":179,"changePercent":9,"volume":179,"openInterest":407,"open_interest":407,"iv":633,"implied_volatility":633,"delta":179,"gamma":179,"theta":857,"vega":179,"rho":179,"in_the_money":42},"XLP   261009C00091500",-0.004235,{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":815,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":598,"implied_volatility":598,"delta":738,"gamma":179,"theta":862,"vega":179,"rho":863,"in_the_money":12},"XLP   261009P00091500",6.55,9.5,-0.069148,-0.000962,{"strike":865,"call":866,"put":869,"callItm":42,"putItm":12,"isAtm":42},92,{"contract_symbol":867,"symbol":867,"bid":179,"ask":342,"last":309,"change":179,"changePercent":9,"volume":179,"openInterest":268,"open_interest":268,"iv":589,"implied_volatility":589,"delta":179,"gamma":179,"theta":868,"vega":179,"rho":179,"in_the_money":42},"XLP   261009C00092000",-0.004168,{"contract_symbol":870,"symbol":870,"bid":767,"ask":871,"last":872,"change":179,"changePercent":9,"volume":179,"openInterest":247,"open_interest":247,"iv":598,"implied_volatility":598,"delta":738,"gamma":179,"theta":873,"vega":179,"rho":874,"in_the_money":12},"XLP   261009P00092000",10.1,10.05,-0.061193,-0.000967,{"strike":876,"call":877,"put":880,"callItm":42,"putItm":12,"isAtm":42},92.5,{"contract_symbol":878,"symbol":878,"bid":179,"ask":342,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":589,"implied_volatility":589,"delta":179,"gamma":179,"theta":879,"vega":179,"rho":179,"in_the_money":42},"XLP   261009C00092500",-0.004162,{"contract_symbol":881,"symbol":881,"bid":882,"ask":883,"last":838,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":621,"implied_volatility":621,"delta":738,"gamma":179,"theta":884,"vega":179,"rho":885,"in_the_money":12},"XLP   261009P00092500",7.6,10.6,-0.001837,-0.000973,{"strike":786,"call":887,"put":890,"callItm":42,"putItm":12,"isAtm":42},{"contract_symbol":888,"symbol":888,"bid":179,"ask":342,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":589,"implied_volatility":589,"delta":179,"gamma":179,"theta":889,"vega":179,"rho":179,"in_the_money":42},"XLP   261009C00093000",-0.004157,{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":894,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":598,"implied_volatility":598,"delta":738,"gamma":179,"theta":895,"vega":179,"rho":896,"in_the_money":12},"XLP   261009P00093000",8.05,11.65,12.26,-0.045285,-0.000978,{"strike":898,"call":899,"put":902,"callItm":42,"putItm":12,"isAtm":42},94,{"contract_symbol":900,"symbol":900,"bid":179,"ask":342,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":633,"implied_volatility":633,"delta":179,"gamma":179,"theta":901,"vega":179,"rho":179,"in_the_money":42},"XLP   261009C00094000",-0.004223,{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":906,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":621,"implied_volatility":621,"delta":738,"gamma":179,"theta":907,"vega":179,"rho":908,"in_the_money":12},"XLP   261009P00094000",9.95,12.65,13.16,-0.000127,-0.000988,{"strike":910,"call":911,"put":914,"callItm":42,"putItm":12,"isAtm":42},95,{"contract_symbol":912,"symbol":912,"bid":179,"ask":251,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":589,"implied_volatility":589,"delta":179,"gamma":179,"theta":913,"vega":179,"rho":179,"in_the_money":42},"XLP   261009C00095000",-0.004138,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":598,"implied_volatility":598,"delta":738,"gamma":179,"theta":918,"vega":179,"rho":919,"in_the_money":12},"XLP   261009P00095000",9.9,13.5,-0.017491,-0.000999,{"strike":921,"call":922,"put":925,"callItm":42,"putItm":12,"isAtm":42},100,{"contract_symbol":923,"symbol":923,"bid":179,"ask":251,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":633,"implied_volatility":633,"delta":179,"gamma":179,"theta":924,"vega":179,"rho":179,"in_the_money":42},"XLP   261009C00100000",-0.004205,{"contract_symbol":926,"symbol":926,"bid":927,"ask":928,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":621,"implied_volatility":621,"delta":738,"gamma":179,"theta":929,"vega":179,"rho":930,"in_the_money":12},"XLP   261009P00100000",15.05,18.5,-0.000015,-0.001051,{"strike":932,"call":933,"put":936,"callItm":42,"putItm":12,"isAtm":42},105,{"contract_symbol":934,"symbol":934,"bid":179,"ask":251,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":589,"implied_volatility":589,"delta":179,"gamma":179,"theta":935,"vega":179,"rho":179,"in_the_money":42},"XLP   261009C00105000",-0.004055,{"contract_symbol":937,"symbol":937,"bid":938,"ask":276,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":598,"implied_volatility":598,"delta":738,"gamma":179,"theta":277,"vega":179,"rho":939,"in_the_money":12},"XLP   261009P00105000",20.3,-0.001104,{"strike":941,"call":942,"put":945,"callItm":42,"putItm":12,"isAtm":42},110,{"contract_symbol":943,"symbol":943,"bid":179,"ask":251,"last":252,"change":179,"changePercent":9,"volume":179,"openInterest":253,"open_interest":253,"iv":633,"implied_volatility":633,"delta":179,"gamma":179,"theta":944,"vega":179,"rho":179,"in_the_money":42},"XLP   261009C00110000",-0.00418,{"contract_symbol":946,"symbol":946,"bid":947,"ask":948,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":598,"implied_volatility":598,"delta":738,"gamma":179,"theta":263,"vega":179,"rho":949,"in_the_money":12},"XLP   261009P00110000",25.75,28.65,-0.001157,{"strike":951,"call":952,"put":955,"callItm":42,"putItm":12,"isAtm":42},115,{"contract_symbol":953,"symbol":953,"bid":179,"ask":251,"last":651,"change":179,"changePercent":9,"volume":179,"openInterest":268,"open_interest":268,"iv":589,"implied_volatility":589,"delta":179,"gamma":179,"theta":954,"vega":179,"rho":179,"in_the_money":42},"XLP   261009C00115000",-0.003976,{"contract_symbol":956,"symbol":956,"bid":957,"ask":958,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":598,"implied_volatility":598,"delta":738,"gamma":179,"theta":179,"vega":179,"rho":959,"in_the_money":12},"XLP   261009P00115000",30.8,33.5,-0.001209,{"strike":961,"call":962,"put":965,"callItm":42,"putItm":12,"isAtm":42},120,{"contract_symbol":963,"symbol":963,"bid":179,"ask":251,"last":252,"change":179,"changePercent":9,"volume":179,"openInterest":253,"open_interest":253,"iv":589,"implied_volatility":589,"delta":179,"gamma":179,"theta":964,"vega":179,"rho":179,"in_the_money":42},"XLP   261009C00120000",-0.00394,{"contract_symbol":966,"symbol":966,"bid":967,"ask":968,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":598,"implied_volatility":598,"delta":738,"gamma":179,"theta":179,"vega":179,"rho":969,"in_the_money":12},"XLP   261009P00120000",35.8,38.65,-0.001262,"2026-10-09T11:03:24.947976+00:00"]