[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLU":3,"homepage-market-summary":32,"stock-options-XLU":172},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"XLU","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 Utilities Select Sector SPDR ETF","NYSE Arca",null,"ETF","XLU tracks electric utilities, gas utilities, multi-utilities, and independent power producers.",true,"State Street Global Advisors","Utilities",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9255,1.201504,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":9,"vwap":9,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},41.07,41.15,41.365,40.635,-0.08,-0.19,28850467.307431,47.8,39.03,23181814.83985591,23.3,6990,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":151},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":12,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":41,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":12,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":12,"sparkline":92,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[101,106,111,116,121,126,131,135,140,145,146],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",-1.79,197.78,{"name":107,"etf":108,"change":109,"price":110,"is_up":12},"Financials","XLF",0.89,54.23,{"name":112,"etf":113,"change":114,"price":115,"is_up":41},"Healthcare","XLV",-0.39,168.16,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Energy","XLE",2.97,65.24,{"name":132,"etf":133,"change":75,"price":134,"is_up":12},"Industrials","XLI",168.4,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.59,49.27,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":14,"etf":4,"change":25,"price":20,"is_up":41},{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":41},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":41},"IWM","iShares Russell 2000",277.63,-0.03,{"status":173,"has_options":12,"symbol":4,"underlying_price":20,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":183,"strikes":254,"updated_at":798,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",0,"261009",0.5,{"total_volume":177,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":179},83945,0.06,[184,185,190,194,198,202,206,210,214,218,222,226,230,234,238,242,246,250],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",7,"261016",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",14,"261023",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",21,"261030",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",28,"261106",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",35,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",42,"261120",{"date":211,"label":211,"type":176,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-27",49,"261127",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",70,"261218",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",98,"270115",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",161,"270319",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-04-16",189,"270416",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-06-17",251,"270617",{"date":235,"label":235,"type":187,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-07-16",280,"270716",{"date":239,"label":239,"type":187,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-12-17",434,"271217",{"date":243,"label":243,"type":187,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2028-01-21",469,"280121",{"date":247,"label":247,"type":187,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2028-12-15",798,"281215",{"date":251,"label":251,"type":187,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2029-01-19",833,"290119",[255,271,288,301,313,326,339,355,372,391,412,433,457,482,503,524,546,566,583,601,617,632,645,659,672,684,696,707,719,730,741,752,762,774,786],{"strike":256,"call":257,"put":266,"callItm":12,"putItm":41,"isAtm":41},25,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":261,"change":177,"changePercent":9,"volume":177,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":264,"gamma":177,"theta":177,"vega":177,"rho":265,"in_the_money":12},"XLU   261009C00025000",15.75,16.9,16,116,0.3547,1,0.000262,{"contract_symbol":267,"symbol":267,"bid":177,"ask":268,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":269,"implied_volatility":269,"delta":177,"gamma":177,"theta":270,"vega":177,"rho":177,"in_the_money":41},"XLU   261009P00025000",0.01,0.4692,-0.002171,{"strike":272,"call":273,"put":282,"callItm":12,"putItm":41,"isAtm":41},30,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":177,"changePercent":9,"volume":177,"openInterest":278,"open_interest":278,"iv":279,"implied_volatility":279,"delta":264,"gamma":177,"theta":280,"vega":177,"rho":281,"in_the_money":12},"XLU   261009C00030000",10.65,11.9,10.98,12,0.5002,-0.000003,0.000314,{"contract_symbol":283,"symbol":283,"bid":177,"ask":284,"last":285,"change":177,"changePercent":9,"volume":177,"openInterest":264,"open_interest":264,"iv":286,"implied_volatility":286,"delta":177,"gamma":177,"theta":287,"vega":177,"rho":177,"in_the_money":41},"XLU   261009P00030000",0.08,0.02,0.5225,-0.003119,{"strike":204,"call":289,"put":297,"callItm":12,"putItm":41,"isAtm":41},{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":293,"change":177,"changePercent":9,"volume":177,"openInterest":294,"open_interest":294,"iv":263,"implied_volatility":263,"delta":264,"gamma":177,"theta":295,"vega":177,"rho":296,"in_the_money":12},"XLU   261009C00035000",5.6,6.85,5.92,3,-0.000007,0.000367,{"contract_symbol":298,"symbol":298,"bid":177,"ask":299,"last":285,"change":177,"changePercent":9,"volume":177,"openInterest":264,"open_interest":264,"iv":286,"implied_volatility":286,"delta":177,"gamma":177,"theta":300,"vega":177,"rho":177,"in_the_money":41},"XLU   261009P00035000",0.7,-0.005464,{"strike":302,"call":303,"put":310,"callItm":12,"putItm":41,"isAtm":41},36,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":177,"changePercent":9,"volume":177,"openInterest":294,"open_interest":294,"iv":263,"implied_volatility":263,"delta":264,"gamma":177,"theta":308,"vega":177,"rho":309,"in_the_money":12},"XLU   261009C00036000",4.6,5.5,4.93,-0.000009,0.000377,{"contract_symbol":311,"symbol":311,"bid":177,"ask":285,"last":182,"change":177,"changePercent":9,"volume":177,"openInterest":188,"open_interest":188,"iv":286,"implied_volatility":286,"delta":177,"gamma":177,"theta":312,"vega":177,"rho":177,"in_the_money":41},"XLU   261009P00036000",-0.00601,{"strike":314,"call":315,"put":323,"callItm":12,"putItm":41,"isAtm":41},37,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":177,"changePercent":9,"volume":177,"openInterest":320,"open_interest":320,"iv":279,"implied_volatility":279,"delta":264,"gamma":177,"theta":321,"vega":177,"rho":322,"in_the_money":12},"XLU   261009C00037000",3.65,4.25,4.2,19,-0.000011,0.000388,{"contract_symbol":324,"symbol":324,"bid":177,"ask":268,"last":268,"change":177,"changePercent":9,"volume":177,"openInterest":262,"open_interest":262,"iv":286,"implied_volatility":286,"delta":177,"gamma":177,"theta":325,"vega":177,"rho":177,"in_the_money":41},"XLU   261009P00037000",-0.007054,{"strike":327,"call":328,"put":335,"callItm":12,"putItm":41,"isAtm":41},37.5,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":177,"changePercent":9,"volume":177,"openInterest":264,"open_interest":264,"iv":263,"implied_volatility":263,"delta":264,"gamma":177,"theta":333,"vega":177,"rho":334,"in_the_money":12},"XLU   261009C00037500",3.2,3.8,2.44,-0.000013,0.000393,{"contract_symbol":336,"symbol":336,"bid":177,"ask":285,"last":337,"change":177,"changePercent":9,"volume":177,"openInterest":294,"open_interest":294,"iv":286,"implied_volatility":286,"delta":177,"gamma":177,"theta":338,"vega":177,"rho":177,"in_the_money":41},"XLU   261009P00037500",0.05,-0.008369,{"strike":340,"call":341,"put":349,"callItm":12,"putItm":41,"isAtm":41},38,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":177,"changePercent":9,"volume":177,"openInterest":346,"open_interest":346,"iv":263,"implied_volatility":263,"delta":264,"gamma":177,"theta":347,"vega":177,"rho":348,"in_the_money":12},"XLU   261009C00038000",2.47,3.25,2.86,24,-0.000015,0.000398,{"contract_symbol":350,"symbol":350,"bid":177,"ask":268,"last":351,"change":177,"changePercent":9,"volume":177,"openInterest":352,"open_interest":352,"iv":269,"implied_volatility":269,"delta":177,"gamma":353,"theta":354,"vega":177,"rho":177,"in_the_money":41},"XLU   261009P00038000",0.04,647,0.000001,-0.006577,{"strike":356,"call":357,"put":365,"callItm":12,"putItm":41,"isAtm":41},38.5,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":177,"changePercent":9,"volume":177,"openInterest":362,"open_interest":362,"iv":263,"implied_volatility":263,"delta":264,"gamma":177,"theta":363,"vega":177,"rho":364,"in_the_money":12},"XLU   261009C00038500",2.04,2.81,2.43,44,-0.000018,0.000403,{"contract_symbol":366,"symbol":366,"bid":177,"ask":285,"last":268,"change":177,"changePercent":9,"volume":177,"openInterest":367,"open_interest":367,"iv":286,"implied_volatility":286,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":177,"in_the_money":41},"XLU   261009P00038500",551,-0.00006,0.000354,-0.011299,0.000003,{"strike":373,"call":374,"put":384,"callItm":12,"putItm":41,"isAtm":12},39,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":177,"changePercent":9,"volume":177,"openInterest":379,"open_interest":379,"iv":263,"implied_volatility":263,"delta":380,"gamma":381,"theta":382,"vega":177,"rho":383,"in_the_money":12},"XLU   261009C00039000",1.86,2.24,2.01,406,0.999997,0.000029,-0.000021,0.000408,{"contract_symbol":385,"symbol":385,"bid":177,"ask":285,"last":268,"change":177,"changePercent":9,"volume":177,"openInterest":386,"open_interest":386,"iv":286,"implied_volatility":286,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":177,"in_the_money":41},"XLU   261009P00039000",289,-0.00103,0.004979,-0.012764,0.000046,{"strike":392,"call":393,"put":404,"callItm":12,"putItm":41,"isAtm":12},39.5,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":177,"changePercent":9,"volume":177,"openInterest":398,"open_interest":398,"iv":279,"implied_volatility":279,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":12},"XLU   261009C00039500",1.41,1.72,1.49,1413,0.992471,0.031247,-0.000025,0.000276,0.00041,{"contract_symbol":405,"symbol":405,"bid":177,"ask":285,"last":268,"change":177,"changePercent":9,"volume":177,"openInterest":406,"open_interest":406,"iv":286,"implied_volatility":286,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":41},"XLU   261009P00039500",841,-0.009953,0.038214,-0.014231,0.000353,-0.000004,{"strike":413,"call":414,"put":424,"callItm":12,"putItm":41,"isAtm":12},40,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":177,"changePercent":9,"volume":177,"openInterest":419,"open_interest":419,"iv":279,"implied_volatility":279,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":348,"in_the_money":12},"XLU   261009C00040000",0.92,1.25,1.1,33557,0.950929,0.152791,-0.013677,0.001351,{"contract_symbol":425,"symbol":425,"bid":177,"ask":426,"last":268,"change":177,"changePercent":9,"volume":177,"openInterest":427,"open_interest":427,"iv":269,"implied_volatility":269,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":41},"XLU   261009P00040000",0.07,480,-0.039036,0.135422,-0.009848,0.001123,-0.000017,{"strike":434,"call":435,"put":447,"callItm":12,"putItm":41,"isAtm":12},40.5,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":177,"changePercent":9,"volume":177,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":12},"XLU   261009C00040500",0.55,0.76,0.6,8971,0.4154,0.856422,0.409955,-0.040888,0.00301,0.000362,{"contract_symbol":448,"symbol":448,"bid":177,"ask":55,"last":449,"change":177,"changePercent":9,"volume":177,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":41},"XLU   261009P00040500",0.03,613,0.3568,-0.107992,0.391213,-0.02476,0.002467,-0.000047,{"strike":458,"call":459,"put":471,"callItm":12,"putItm":41,"isAtm":12},41,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":177,"changePercent":9,"volume":177,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":12},"XLU   261009C00041000",0.17,0.34,0.22,3275,0.4254,0.559017,0.697683,-0.187653,0.005246,0.000238,{"contract_symbol":472,"symbol":472,"bid":426,"ask":473,"last":474,"change":177,"changePercent":9,"volume":177,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":41},"XLU   261009P00041000",0.18,0.15,940,0.2343,-0.397092,1.237949,-0.088221,0.005126,-0.000172,{"strike":483,"call":484,"put":493,"callItm":41,"putItm":12,"isAtm":12},41.5,{"contract_symbol":485,"symbol":485,"bid":268,"ask":182,"last":449,"change":177,"changePercent":9,"volume":177,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":41},"XLU   261009C00041500",1563,0.326,0.16883,0.581246,-0.038848,0.003349,0.000072,{"contract_symbol":494,"symbol":494,"bid":75,"ask":495,"last":179,"change":177,"changePercent":9,"volume":177,"openInterest":496,"open_interest":496,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":12},"XLU   261009P00041500",0.58,530,0.2671,-0.879481,0.565031,-0.020999,0.002667,-0.000383,{"strike":208,"call":504,"put":513,"callItm":41,"putItm":12,"isAtm":12},{"contract_symbol":505,"symbol":505,"bid":177,"ask":449,"last":268,"change":177,"changePercent":9,"volume":177,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":41},"XLU   261009C00042000",27572,0.3516,0.026135,0.129776,-0.004625,0.000806,0.000011,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":177,"changePercent":9,"volume":177,"openInterest":294,"open_interest":294,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":12},"XLU   261009P00042000",0.64,1.14,1.04,0.4728,-0.925056,0.225088,-0.020967,0.001881,-0.000408,{"strike":525,"call":526,"put":535,"callItm":41,"putItm":12,"isAtm":12},42.5,{"contract_symbol":527,"symbol":527,"bid":177,"ask":285,"last":268,"change":177,"changePercent":9,"volume":177,"openInterest":528,"open_interest":528,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":41},"XLU   261009C00042500",1243,0.5013,0.018458,0.067864,-0.004448,0.000601,0.000008,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":539,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":12},"XLU   261009P00042500",1.22,1.83,1.68,0.6585,-0.943407,0.129969,-0.020955,0.001513,-0.000421,{"strike":547,"call":548,"put":555,"callItm":41,"putItm":12,"isAtm":12},43,{"contract_symbol":549,"symbol":549,"bid":177,"ask":285,"last":285,"change":177,"changePercent":9,"volume":177,"openInterest":550,"open_interest":550,"iv":529,"implied_volatility":529,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":353,"in_the_money":41},"XLU   261009C00043000",146,0.002495,0.011624,-0.004274,0.000103,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":559,"change":177,"changePercent":9,"volume":177,"openInterest":560,"open_interest":560,"iv":540,"implied_volatility":540,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":12},"XLU   261009P00043000",1.66,2.38,2.06,4,-0.983533,0.046865,-0.020943,0.000545,-0.000443,{"strike":567,"call":568,"put":574,"callItm":41,"putItm":12,"isAtm":12},43.5,{"contract_symbol":569,"symbol":569,"bid":177,"ask":285,"last":285,"change":177,"changePercent":9,"volume":177,"openInterest":570,"open_interest":570,"iv":529,"implied_volatility":529,"delta":571,"gamma":572,"theta":573,"vega":512,"rho":177,"in_the_money":41},"XLU   261009C00043500",68,0.000215,0.001219,-0.0041,{"contract_symbol":575,"symbol":575,"bid":376,"ask":576,"last":577,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":540,"implied_volatility":540,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":12},"XLU   261009P00043500",2.89,1.26,-0.996268,0.012718,-0.020932,0.000148,-0.000454,{"strike":362,"call":584,"put":590,"callItm":41,"putItm":12,"isAtm":41},{"contract_symbol":585,"symbol":585,"bid":177,"ask":268,"last":268,"change":177,"changePercent":9,"volume":177,"openInterest":586,"open_interest":586,"iv":529,"implied_volatility":529,"delta":587,"gamma":588,"theta":589,"vega":353,"rho":177,"in_the_money":41},"XLU   261009C00044000",294,0.000012,0.00008,-0.003952,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":594,"change":177,"changePercent":9,"volume":177,"openInterest":264,"open_interest":264,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":12},"XLU   261009P00044000",2.56,3.4,2.88,0.7154,-0.998434,0.005336,-0.030462,0.000067,-0.00046,{"strike":602,"call":603,"put":607,"callItm":41,"putItm":12,"isAtm":41},44.5,{"contract_symbol":604,"symbol":604,"bid":177,"ask":285,"last":268,"change":177,"changePercent":9,"volume":177,"openInterest":605,"open_interest":605,"iv":529,"implied_volatility":529,"delta":177,"gamma":371,"theta":606,"vega":177,"rho":177,"in_the_money":41},"XLU   261009C00044500",92,-0.003912,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":595,"implied_volatility":595,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":12},"XLU   261009P00044500",3.15,3.95,3.64,-0.999712,0.00112,-0.030452,0.000014,-0.000466,{"strike":618,"call":619,"put":623,"callItm":41,"putItm":12,"isAtm":41},45,{"contract_symbol":620,"symbol":620,"bid":177,"ask":285,"last":268,"change":177,"changePercent":9,"volume":177,"openInterest":621,"open_interest":621,"iv":529,"implied_volatility":529,"delta":177,"gamma":177,"theta":622,"vega":177,"rho":177,"in_the_money":41},"XLU   261009C00045000",48,-0.003904,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":627,"change":177,"changePercent":9,"volume":177,"openInterest":264,"open_interest":264,"iv":540,"implied_volatility":540,"delta":628,"gamma":629,"theta":630,"vega":353,"rho":631,"in_the_money":12},"XLU   261009P00045000",3.75,4.35,4.07,-0.99999,0.000051,-0.020903,-0.000471,{"strike":633,"call":634,"put":637,"callItm":41,"putItm":12,"isAtm":41},45.5,{"contract_symbol":635,"symbol":635,"bid":177,"ask":285,"last":285,"change":177,"changePercent":9,"volume":177,"openInterest":196,"open_interest":196,"iv":529,"implied_volatility":529,"delta":177,"gamma":177,"theta":636,"vega":177,"rho":177,"in_the_money":41},"XLU   261009C00045500",-0.003896,{"contract_symbol":638,"symbol":638,"bid":319,"ask":639,"last":640,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":540,"implied_volatility":540,"delta":641,"gamma":642,"theta":643,"vega":177,"rho":644,"in_the_money":12},"XLU   261009P00045500",5.2,4.37,-0.999999,0.000005,-0.020895,-0.000477,{"strike":646,"call":647,"put":651,"callItm":41,"putItm":12,"isAtm":41},46,{"contract_symbol":648,"symbol":648,"bid":177,"ask":285,"last":268,"change":177,"changePercent":9,"volume":177,"openInterest":649,"open_interest":649,"iv":529,"implied_volatility":529,"delta":177,"gamma":177,"theta":650,"vega":177,"rho":177,"in_the_money":41},"XLU   261009C00046000",10,-0.003889,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":177,"changePercent":9,"volume":177,"openInterest":294,"open_interest":294,"iv":540,"implied_volatility":540,"delta":656,"gamma":177,"theta":657,"vega":177,"rho":658,"in_the_money":12},"XLU   261009P00046000",4.7,5.65,4.8,-1,-0.020887,-0.000482,{"strike":660,"call":661,"put":664,"callItm":41,"putItm":12,"isAtm":41},46.5,{"contract_symbol":662,"symbol":662,"bid":177,"ask":285,"last":268,"change":177,"changePercent":9,"volume":177,"openInterest":188,"open_interest":188,"iv":529,"implied_volatility":529,"delta":177,"gamma":177,"theta":663,"vega":177,"rho":177,"in_the_money":41},"XLU   261009C00046500",-0.003882,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":668,"change":177,"changePercent":9,"volume":177,"openInterest":669,"open_interest":669,"iv":540,"implied_volatility":540,"delta":656,"gamma":177,"theta":670,"vega":177,"rho":671,"in_the_money":12},"XLU   261009P00046500",5.1,6.05,5.68,2,-0.02088,-0.000487,{"strike":673,"call":674,"put":677,"callItm":41,"putItm":12,"isAtm":41},47,{"contract_symbol":675,"symbol":675,"bid":177,"ask":268,"last":449,"change":177,"changePercent":9,"volume":177,"openInterest":294,"open_interest":294,"iv":529,"implied_volatility":529,"delta":177,"gamma":177,"theta":676,"vega":177,"rho":177,"in_the_money":41},"XLU   261009C00047000",-0.003877,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":681,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":595,"implied_volatility":595,"delta":656,"gamma":177,"theta":682,"vega":177,"rho":683,"in_the_money":12},"XLU   261009P00047000",5.7,6.45,5.9,-0.030417,-0.000492,{"strike":685,"call":686,"put":689,"callItm":41,"putItm":12,"isAtm":41},47.5,{"contract_symbol":687,"symbol":687,"bid":177,"ask":285,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":529,"implied_volatility":529,"delta":177,"gamma":177,"theta":688,"vega":177,"rho":177,"in_the_money":41},"XLU   261009C00047500",-0.003871,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":693,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":540,"implied_volatility":540,"delta":656,"gamma":177,"theta":694,"vega":177,"rho":695,"in_the_money":12},"XLU   261009P00047500",6.3,7.35,6.35,-0.020868,-0.000497,{"strike":621,"call":697,"put":700,"callItm":41,"putItm":12,"isAtm":41},{"contract_symbol":698,"symbol":698,"bid":177,"ask":285,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":529,"implied_volatility":529,"delta":177,"gamma":177,"theta":699,"vega":177,"rho":177,"in_the_money":41},"XLU   261009C00048000",-0.003867,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":704,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":540,"implied_volatility":540,"delta":656,"gamma":177,"theta":705,"vega":177,"rho":706,"in_the_money":12},"XLU   261009P00048000",6.7,7.75,7.02,-0.020863,-0.000503,{"strike":708,"call":709,"put":712,"callItm":41,"putItm":12,"isAtm":41},48.5,{"contract_symbol":710,"symbol":710,"bid":177,"ask":285,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":529,"implied_volatility":529,"delta":177,"gamma":177,"theta":711,"vega":177,"rho":177,"in_the_money":41},"XLU   261009C00048500",-0.003863,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":716,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":540,"implied_volatility":540,"delta":656,"gamma":177,"theta":717,"vega":177,"rho":718,"in_the_money":12},"XLU   261009P00048500",7.1,8.2,7.5,-0.020859,-0.000508,{"strike":212,"call":720,"put":723,"callItm":41,"putItm":12,"isAtm":41},{"contract_symbol":721,"symbol":721,"bid":177,"ask":285,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":529,"implied_volatility":529,"delta":177,"gamma":177,"theta":722,"vega":177,"rho":177,"in_the_money":41},"XLU   261009C00049000",-0.00386,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":727,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":540,"implied_volatility":540,"delta":656,"gamma":177,"theta":728,"vega":177,"rho":729,"in_the_money":12},"XLU   261009P00049000",7.55,8.6,7.93,-0.020855,-0.000513,{"strike":731,"call":732,"put":735,"callItm":41,"putItm":12,"isAtm":41},50,{"contract_symbol":733,"symbol":733,"bid":177,"ask":285,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":529,"implied_volatility":529,"delta":177,"gamma":177,"theta":734,"vega":177,"rho":177,"in_the_money":41},"XLU   261009C00050000",-0.003854,{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":595,"implied_volatility":595,"delta":656,"gamma":177,"theta":739,"vega":177,"rho":740,"in_the_money":12},"XLU   261009P00050000",8.15,9.6,-0.030395,-0.000524,{"strike":742,"call":743,"put":746,"callItm":41,"putItm":12,"isAtm":41},51,{"contract_symbol":744,"symbol":744,"bid":177,"ask":285,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":529,"implied_volatility":529,"delta":177,"gamma":177,"theta":745,"vega":177,"rho":177,"in_the_money":41},"XLU   261009C00051000",-0.00385,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":540,"implied_volatility":540,"delta":656,"gamma":177,"theta":750,"vega":177,"rho":751,"in_the_money":12},"XLU   261009P00051000",9.15,11.25,-0.020842,-0.000534,{"strike":54,"call":753,"put":756,"callItm":41,"putItm":12,"isAtm":41},{"contract_symbol":754,"symbol":754,"bid":177,"ask":285,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":529,"implied_volatility":529,"delta":177,"gamma":177,"theta":755,"vega":177,"rho":177,"in_the_money":41},"XLU   261009C00052000",-0.003846,{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":540,"implied_volatility":540,"delta":656,"gamma":177,"theta":760,"vega":177,"rho":761,"in_the_money":12},"XLU   261009P00052000",10.1,12.25,-0.020837,-0.000545,{"strike":763,"call":764,"put":767,"callItm":41,"putItm":12,"isAtm":41},53,{"contract_symbol":765,"symbol":765,"bid":177,"ask":285,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":529,"implied_volatility":529,"delta":177,"gamma":177,"theta":766,"vega":177,"rho":177,"in_the_money":41},"XLU   261009C00053000",-0.003842,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":771,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":595,"implied_volatility":595,"delta":656,"gamma":177,"theta":772,"vega":177,"rho":773,"in_the_money":12},"XLU   261009P00053000",11.55,12.7,12.16,-0.030383,-0.000555,{"strike":775,"call":776,"put":779,"callItm":41,"putItm":12,"isAtm":41},54,{"contract_symbol":777,"symbol":777,"bid":177,"ask":285,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":529,"implied_volatility":529,"delta":177,"gamma":177,"theta":778,"vega":177,"rho":177,"in_the_money":41},"XLU   261009C00054000",-0.00384,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":783,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":540,"implied_volatility":540,"delta":656,"gamma":177,"theta":784,"vega":177,"rho":785,"in_the_money":12},"XLU   261009P00054000",12.65,13.75,13.2,-0.020829,-0.000566,{"strike":787,"call":788,"put":792,"callItm":41,"putItm":12,"isAtm":41},55,{"contract_symbol":789,"symbol":789,"bid":177,"ask":790,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":529,"implied_volatility":529,"delta":177,"gamma":177,"theta":791,"vega":177,"rho":177,"in_the_money":41},"XLU   261009C00055000",2.13,-0.003838,{"contract_symbol":793,"symbol":793,"bid":782,"ask":794,"last":795,"change":177,"changePercent":9,"volume":177,"openInterest":264,"open_interest":264,"iv":540,"implied_volatility":540,"delta":656,"gamma":177,"theta":796,"vega":177,"rho":797,"in_the_money":12},"XLU   261009P00055000",14.65,14.12,-0.020827,-0.000576,"2026-10-09T11:04:43.672888+00:00"]