[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLV":3,"homepage-market-summary":33,"stock-options-XLV":173},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"XLV","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 Health Care Select Sector SPDR ETF","NYSE Arca",null,"ETF","XLV tracks pharmaceuticals, medical technology, healthcare providers, and biotechnology companies.",true,"State Street Global Advisors","Healthcare",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.5277,2.568904,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":9,"vwap":9,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},168.16,168.23,168.51,165.19,168.81,-0.65,-0.39,10990941.372343,176.595,141.050003,11350758.02677741,76.3,6990,{"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",[102,107,112,113,118,123,128,132,137,142,147],{"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":14,"etf":4,"change":26,"price":20,"is_up":42},{"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":243,"updated_at":1232,"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",0.4,{"total_volume":178,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":180},9790,1.44,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",7,"261016",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",14,"261023",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",21,"261030",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",28,"261106",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",35,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",42,"261120",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-27",49,"261127",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",70,"261218",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",98,"270115",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",161,"270319",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",251,"270617",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",343,"270917",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",469,"280121",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",833,"290119",[244,262,278,293,307,321,336,351,364,377,389,404,417,429,443,457,472,486,502,517,533,550,566,584,602,624,644,667,693,716,739,763,786,809,833,854,877,900,920,940,960,976,989,1004,1019,1032,1044,1054,1067,1078,1087,1098,1109,1120,1132,1143,1155,1167,1178,1190,1201,1211,1221],{"strike":245,"call":246,"put":255,"callItm":12,"putItm":42,"isAtm":42},90,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":178,"changePercent":9,"volume":178,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":253,"gamma":178,"theta":178,"vega":178,"rho":254,"in_the_money":12},"XLV   261009C00090000",75.95,80.05,78.33,26,0.3007,1,0.000946,{"contract_symbol":256,"symbol":256,"bid":178,"ask":257,"last":258,"change":178,"changePercent":9,"volume":178,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":178,"gamma":178,"theta":261,"vega":178,"rho":178,"in_the_money":42},"XLV   261009P00090000",0.08,0.02,3,0.4803,-0.001737,{"strike":263,"call":264,"put":272,"callItm":12,"putItm":42,"isAtm":42},95,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":178,"changePercent":9,"volume":178,"openInterest":269,"open_interest":269,"iv":252,"implied_volatility":252,"delta":253,"gamma":178,"theta":270,"vega":178,"rho":271,"in_the_money":12},"XLV   261009C00095000",71,75.1,73.4,30,-0.000003,0.000999,{"contract_symbol":273,"symbol":273,"bid":178,"ask":257,"last":274,"change":178,"changePercent":9,"volume":178,"openInterest":275,"open_interest":275,"iv":276,"implied_volatility":276,"delta":178,"gamma":178,"theta":277,"vega":178,"rho":178,"in_the_money":42},"XLV   261009P00095000",0.07,2,0.504,-0.002406,{"strike":279,"call":280,"put":288,"callItm":12,"putItm":42,"isAtm":42},100,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":178,"changePercent":9,"volume":178,"openInterest":285,"open_interest":285,"iv":252,"implied_volatility":252,"delta":253,"gamma":178,"theta":286,"vega":178,"rho":287,"in_the_money":12},"XLV   261009C00100000",65.75,70.25,67.05,16,-0.000008,0.001052,{"contract_symbol":289,"symbol":289,"bid":178,"ask":257,"last":290,"change":178,"changePercent":9,"volume":178,"openInterest":291,"open_interest":291,"iv":276,"implied_volatility":276,"delta":178,"gamma":178,"theta":292,"vega":178,"rho":178,"in_the_money":42},"XLV   261009P00100000",0.13,6,-0.00263,{"strike":294,"call":295,"put":303,"callItm":12,"putItm":42,"isAtm":42},105,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":178,"changePercent":9,"volume":178,"openInterest":300,"open_interest":300,"iv":252,"implied_volatility":252,"delta":253,"gamma":178,"theta":301,"vega":178,"rho":302,"in_the_money":12},"XLV   261009C00105000",60.95,65.2,62.07,113,-0.000014,0.001104,{"contract_symbol":304,"symbol":304,"bid":178,"ask":257,"last":305,"change":178,"changePercent":9,"volume":178,"openInterest":275,"open_interest":275,"iv":276,"implied_volatility":276,"delta":178,"gamma":178,"theta":306,"vega":178,"rho":178,"in_the_money":42},"XLV   261009P00105000",0.14,-0.002877,{"strike":308,"call":309,"put":317,"callItm":12,"putItm":42,"isAtm":42},110,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":178,"changePercent":9,"volume":178,"openInterest":314,"open_interest":314,"iv":252,"implied_volatility":252,"delta":253,"gamma":178,"theta":315,"vega":178,"rho":316,"in_the_money":12},"XLV   261009C00110000",55.95,60.45,57.6,121,-0.000022,0.001157,{"contract_symbol":318,"symbol":318,"bid":178,"ask":319,"last":290,"change":178,"changePercent":9,"volume":178,"openInterest":275,"open_interest":275,"iv":276,"implied_volatility":276,"delta":178,"gamma":178,"theta":320,"vega":178,"rho":178,"in_the_money":42},"XLV   261009P00110000",0.75,-0.003125,{"strike":322,"call":323,"put":331,"callItm":12,"putItm":42,"isAtm":42},115,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":178,"changePercent":9,"volume":178,"openInterest":328,"open_interest":328,"iv":252,"implied_volatility":252,"delta":253,"gamma":178,"theta":329,"vega":178,"rho":330,"in_the_money":12},"XLV   261009C00115000",50.95,55.05,51.97,19,-0.000031,0.001209,{"contract_symbol":332,"symbol":332,"bid":178,"ask":333,"last":334,"change":178,"changePercent":9,"volume":178,"openInterest":275,"open_interest":275,"iv":260,"implied_volatility":260,"delta":178,"gamma":178,"theta":335,"vega":178,"rho":178,"in_the_money":42},"XLV   261009P00115000",2.13,0.06,-0.002942,{"strike":337,"call":338,"put":346,"callItm":12,"putItm":42,"isAtm":42},120,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":178,"changePercent":9,"volume":178,"openInterest":343,"open_interest":343,"iv":252,"implied_volatility":252,"delta":253,"gamma":178,"theta":344,"vega":178,"rho":345,"in_the_money":12},"XLV   261009C00120000",45.8,50.2,46.8,38,-0.000042,0.001262,{"contract_symbol":347,"symbol":347,"bid":178,"ask":348,"last":349,"change":178,"changePercent":9,"volume":178,"openInterest":275,"open_interest":275,"iv":276,"implied_volatility":276,"delta":178,"gamma":178,"theta":350,"vega":178,"rho":178,"in_the_money":42},"XLV   261009P00120000",1.56,0.05,-0.003626,{"strike":352,"call":353,"put":361,"callItm":12,"putItm":42,"isAtm":42},125,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":178,"changePercent":9,"volume":178,"openInterest":358,"open_interest":358,"iv":359,"implied_volatility":359,"delta":253,"gamma":178,"theta":344,"vega":178,"rho":360,"in_the_money":12},"XLV   261009C00125000",40.95,45.25,45.03,8,0.2993,0.001314,{"contract_symbol":362,"symbol":362,"bid":178,"ask":333,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":276,"implied_volatility":276,"delta":178,"gamma":178,"theta":363,"vega":178,"rho":178,"in_the_money":42},"XLV   261009P00125000",-0.003878,{"strike":365,"call":366,"put":374,"callItm":12,"putItm":42,"isAtm":42},130,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":178,"changePercent":9,"volume":178,"openInterest":371,"open_interest":371,"iv":252,"implied_volatility":252,"delta":253,"gamma":178,"theta":372,"vega":178,"rho":373,"in_the_money":12},"XLV   261009C00130000",35.95,40.3,40.09,37,-0.000067,0.001367,{"contract_symbol":375,"symbol":375,"bid":178,"ask":333,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":276,"implied_volatility":276,"delta":178,"gamma":178,"theta":376,"vega":178,"rho":178,"in_the_money":42},"XLV   261009P00130000",-0.004132,{"strike":378,"call":379,"put":386,"callItm":12,"putItm":42,"isAtm":42},135,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":178,"changePercent":9,"volume":178,"openInterest":266,"open_interest":266,"iv":252,"implied_volatility":252,"delta":253,"gamma":178,"theta":384,"vega":178,"rho":385,"in_the_money":12},"XLV   261009C00135000",30.95,35.35,35.11,-0.000081,0.00142,{"contract_symbol":387,"symbol":387,"bid":178,"ask":333,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":276,"implied_volatility":276,"delta":178,"gamma":178,"theta":388,"vega":178,"rho":178,"in_the_money":42},"XLV   261009P00135000",-0.004387,{"strike":390,"call":391,"put":399,"callItm":12,"putItm":42,"isAtm":42},140,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":178,"changePercent":9,"volume":178,"openInterest":396,"open_interest":396,"iv":252,"implied_volatility":252,"delta":253,"gamma":178,"theta":397,"vega":178,"rho":398,"in_the_money":12},"XLV   261009C00140000",25.95,30.2,30.8,74,-0.000097,0.001472,{"contract_symbol":400,"symbol":400,"bid":178,"ask":401,"last":402,"change":178,"changePercent":9,"volume":178,"openInterest":253,"open_interest":253,"iv":260,"implied_volatility":260,"delta":178,"gamma":178,"theta":403,"vega":178,"rho":178,"in_the_money":42},"XLV   261009P00140000",0.95,0.04,-0.004287,{"strike":405,"call":406,"put":413,"callItm":12,"putItm":42,"isAtm":42},145,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":178,"changePercent":9,"volume":178,"openInterest":253,"open_interest":253,"iv":252,"implied_volatility":252,"delta":253,"gamma":178,"theta":411,"vega":178,"rho":412,"in_the_money":12},"XLV   261009C00145000",20.95,25.2,25.82,-0.000114,0.001525,{"contract_symbol":414,"symbol":414,"bid":178,"ask":333,"last":290,"change":178,"changePercent":9,"volume":178,"openInterest":415,"open_interest":415,"iv":276,"implied_volatility":276,"delta":178,"gamma":178,"theta":416,"vega":178,"rho":178,"in_the_money":42},"XLV   261009P00145000",80,-0.004901,{"strike":418,"call":419,"put":425,"callItm":12,"putItm":42,"isAtm":42},150,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":359,"implied_volatility":359,"delta":253,"gamma":178,"theta":423,"vega":178,"rho":424,"in_the_money":12},"XLV   261009C00150000",15.95,20.45,-0.000116,0.001577,{"contract_symbol":426,"symbol":426,"bid":178,"ask":427,"last":349,"change":178,"changePercent":9,"volume":178,"openInterest":328,"open_interest":328,"iv":276,"implied_volatility":276,"delta":178,"gamma":178,"theta":428,"vega":178,"rho":178,"in_the_money":42},"XLV   261009P00150000",0.11,-0.00516,{"strike":430,"call":431,"put":439,"callItm":12,"putItm":42,"isAtm":42},153,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":178,"changePercent":9,"volume":178,"openInterest":436,"open_interest":436,"iv":359,"implied_volatility":359,"delta":253,"gamma":178,"theta":437,"vega":178,"rho":438,"in_the_money":12},"XLV   261009C00153000",12.95,17.15,16.35,5,-0.000128,0.001609,{"contract_symbol":440,"symbol":440,"bid":178,"ask":333,"last":56,"change":178,"changePercent":9,"volume":178,"openInterest":441,"open_interest":441,"iv":260,"implied_volatility":260,"delta":178,"gamma":178,"theta":442,"vega":178,"rho":178,"in_the_money":42},"XLV   261009P00153000",15,-0.005,{"strike":444,"call":445,"put":452,"callItm":12,"putItm":42,"isAtm":42},154,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":449,"change":178,"changePercent":9,"volume":178,"openInterest":259,"open_interest":259,"iv":252,"implied_volatility":252,"delta":253,"gamma":178,"theta":450,"vega":178,"rho":451,"in_the_money":12},"XLV   261009C00154000",11.95,16.2,15.43,-0.000152,0.001619,{"contract_symbol":453,"symbol":453,"bid":178,"ask":454,"last":167,"change":178,"changePercent":9,"volume":178,"openInterest":455,"open_interest":455,"iv":276,"implied_volatility":276,"delta":178,"gamma":178,"theta":456,"vega":178,"rho":178,"in_the_money":42},"XLV   261009P00154000",0.22,46,-0.005371,{"strike":458,"call":459,"put":467,"callItm":12,"putItm":42,"isAtm":42},155,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":178,"changePercent":9,"volume":178,"openInterest":464,"open_interest":464,"iv":252,"implied_volatility":252,"delta":253,"gamma":178,"theta":465,"vega":178,"rho":466,"in_the_money":12},"XLV   261009C00155000",11,15.2,14.43,9,-0.000158,0.00163,{"contract_symbol":468,"symbol":468,"bid":178,"ask":454,"last":402,"change":178,"changePercent":9,"volume":178,"openInterest":469,"open_interest":469,"iv":276,"implied_volatility":276,"delta":178,"gamma":470,"theta":471,"vega":178,"rho":178,"in_the_money":42},"XLV   261009P00155000",22,0.000001,-0.005425,{"strike":473,"call":474,"put":482,"callItm":12,"putItm":42,"isAtm":42},156,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":178,"changePercent":9,"volume":178,"openInterest":479,"open_interest":479,"iv":252,"implied_volatility":252,"delta":253,"gamma":178,"theta":480,"vega":178,"rho":481,"in_the_money":12},"XLV   261009C00156000",9.95,14.25,13.52,4,-0.000165,0.00164,{"contract_symbol":483,"symbol":483,"bid":178,"ask":454,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":260,"implied_volatility":260,"delta":484,"gamma":470,"theta":485,"vega":178,"rho":178,"in_the_money":42},"XLV   261009P00156000",-0.000001,-0.005168,{"strike":487,"call":488,"put":495,"callItm":12,"putItm":42,"isAtm":42},157,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":178,"changePercent":9,"volume":178,"openInterest":479,"open_interest":479,"iv":359,"implied_volatility":359,"delta":253,"gamma":178,"theta":493,"vega":178,"rho":494,"in_the_money":12},"XLV   261009C00157000",8.95,13.2,11.63,-0.000156,0.001651,{"contract_symbol":496,"symbol":496,"bid":178,"ask":454,"last":258,"change":178,"changePercent":9,"volume":178,"openInterest":497,"open_interest":497,"iv":276,"implied_volatility":276,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":178,"in_the_money":42},"XLV   261009P00157000",1247,-0.000012,0.000019,-0.005538,0.000003,{"strike":503,"call":504,"put":512,"callItm":12,"putItm":42,"isAtm":42},157.5,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":178,"changePercent":9,"volume":178,"openInterest":509,"open_interest":509,"iv":252,"implied_volatility":252,"delta":253,"gamma":178,"theta":510,"vega":178,"rho":511,"in_the_money":12},"XLV   261009C00157500",8.45,12.8,8.6,12,-0.00018,0.001656,{"contract_symbol":513,"symbol":513,"bid":178,"ask":454,"last":514,"change":178,"changePercent":9,"volume":178,"openInterest":197,"open_interest":197,"iv":260,"implied_volatility":260,"delta":498,"gamma":515,"theta":516,"vega":501,"rho":178,"in_the_money":42},"XLV   261009P00157500",0.19,0.00002,-0.005254,{"strike":518,"call":519,"put":526,"callItm":12,"putItm":42,"isAtm":42},158,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":178,"changePercent":9,"volume":178,"openInterest":189,"open_interest":189,"iv":252,"implied_volatility":252,"delta":253,"gamma":178,"theta":524,"vega":178,"rho":525,"in_the_money":12},"XLV   261009C00158000",7.95,12.2,8.18,-0.000186,0.001661,{"contract_symbol":527,"symbol":527,"bid":178,"ask":454,"last":528,"change":178,"changePercent":9,"volume":178,"openInterest":358,"open_interest":358,"iv":276,"implied_volatility":276,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":178,"in_the_money":42},"XLV   261009P00158000",0.27,-0.000063,0.000093,-0.005598,0.000014,{"strike":534,"call":535,"put":542,"callItm":12,"putItm":42,"isAtm":42},159,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":539,"change":178,"changePercent":9,"volume":178,"openInterest":193,"open_interest":193,"iv":252,"implied_volatility":252,"delta":253,"gamma":178,"theta":540,"vega":178,"rho":541,"in_the_money":12},"XLV   261009C00159000",6.95,11.4,7.3,-0.000201,0.001672,{"contract_symbol":543,"symbol":543,"bid":178,"ask":544,"last":545,"change":178,"changePercent":9,"volume":178,"openInterest":193,"open_interest":193,"iv":276,"implied_volatility":276,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":178,"in_the_money":42},"XLV   261009P00159000",0.67,0.17,-0.000281,0.000378,-0.005661,0.000057,{"strike":551,"call":552,"put":559,"callItm":12,"putItm":42,"isAtm":42},160,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":556,"change":178,"changePercent":9,"volume":178,"openInterest":253,"open_interest":253,"iv":252,"implied_volatility":252,"delta":253,"gamma":178,"theta":557,"vega":178,"rho":558,"in_the_money":12},"XLV   261009C00160000",5.95,10.35,5.98,-0.000217,0.001682,{"contract_symbol":560,"symbol":560,"bid":178,"ask":258,"last":402,"change":178,"changePercent":9,"volume":178,"openInterest":225,"open_interest":225,"iv":276,"implied_volatility":276,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":42},"XLV   261009P00160000",-0.001085,0.00132,-0.005725,0.000198,-0.000002,{"strike":225,"call":567,"put":575,"callItm":12,"putItm":42,"isAtm":42},{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":252,"implied_volatility":252,"delta":571,"gamma":572,"theta":573,"vega":470,"rho":574,"in_the_money":12},"XLV   261009C00161000",5.05,9.4,0.999996,0.00001,-0.000235,0.001693,{"contract_symbol":576,"symbol":576,"bid":178,"ask":577,"last":349,"change":178,"changePercent":9,"volume":178,"openInterest":578,"open_interest":578,"iv":276,"implied_volatility":276,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":42},"XLV   261009P00161000",1.24,304,-0.003629,0.003949,-0.005792,0.000592,-0.000006,{"strike":585,"call":586,"put":595,"callItm":12,"putItm":42,"isAtm":42},162,{"contract_symbol":587,"symbol":587,"bid":479,"ask":588,"last":589,"change":178,"changePercent":9,"volume":178,"openInterest":436,"open_interest":436,"iv":252,"implied_volatility":252,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":12},"XLV   261009C00162000",8.3,4.27,0.999942,0.000144,-0.000255,0.000013,0.001703,{"contract_symbol":596,"symbol":596,"bid":178,"ask":402,"last":334,"change":178,"changePercent":9,"volume":178,"openInterest":597,"open_interest":597,"iv":260,"implied_volatility":260,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":301,"in_the_money":42},"XLV   261009P00162000",217,-0.007776,0.008161,-0.008456,0.001166,{"strike":603,"call":604,"put":614,"callItm":12,"putItm":42,"isAtm":42},162.5,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":178,"changePercent":9,"volume":178,"openInterest":253,"open_interest":253,"iv":252,"implied_volatility":252,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":12},"XLV   261009C00162500",3.55,7.7,5.65,0.9998,0.000462,-0.000266,0.000041,0.001708,{"contract_symbol":615,"symbol":615,"bid":178,"ask":616,"last":617,"change":178,"changePercent":9,"volume":178,"openInterest":618,"open_interest":618,"iv":276,"implied_volatility":276,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":42},"XLV   261009P00162500",1.21,0.09,1395,-0.017113,0.015422,-0.016777,0.002313,-0.00003,{"strike":625,"call":626,"put":636,"callItm":12,"putItm":42,"isAtm":42},163,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":630,"change":178,"changePercent":9,"volume":178,"openInterest":259,"open_interest":259,"iv":359,"implied_volatility":359,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":12},"XLV   261009C00163000",2.99,7.2,4.72,0.999404,0.001281,-0.00026,0.000114,0.001713,{"contract_symbol":637,"symbol":637,"bid":178,"ask":56,"last":545,"change":178,"changePercent":9,"volume":178,"openInterest":638,"open_interest":638,"iv":276,"implied_volatility":276,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":42},"XLV   261009P00163000",219,-0.026838,0.022558,-0.028303,0.003383,-0.000048,{"strike":645,"call":646,"put":657,"callItm":12,"putItm":42,"isAtm":42},164,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":178,"changePercent":9,"volume":178,"openInterest":479,"open_interest":479,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":12},"XLV   261009C00164000",2.04,6.2,5.12,0.39,0.97757,0.025082,-0.01785,0.00291,0.001685,{"contract_symbol":658,"symbol":658,"bid":178,"ask":659,"last":257,"change":178,"changePercent":9,"volume":178,"openInterest":660,"open_interest":660,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":42},"XLV   261009P00164000",0.18,286,0.4742,-0.049268,0.039405,-0.053435,0.00556,-0.000088,{"strike":668,"call":669,"put":681,"callItm":12,"putItm":42,"isAtm":42},165,{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":673,"change":178,"changePercent":9,"volume":178,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":12},"XLV   261009C00165000",1.11,5.5,4.8,67,0.5081,0.87981,0.072262,-0.165107,0.010923,0.001521,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":178,"changePercent":9,"volume":178,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":42},"XLV   261009P00165000",0.03,0.41,0.21,406,0.4429,-0.089378,0.066876,-0.100547,0.008812,-0.000159,{"strike":694,"call":695,"put":706,"callItm":12,"putItm":42,"isAtm":12},166,{"contract_symbol":696,"symbol":696,"bid":659,"ask":697,"last":698,"change":178,"changePercent":9,"volume":178,"openInterest":699,"open_interest":699,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":12},"XLV   261009C00166000",4.5,2.2,43,0.5153,0.787047,0.103376,-0.342896,0.015849,0.001365,{"contract_symbol":707,"symbol":707,"bid":178,"ask":275,"last":708,"change":178,"changePercent":9,"volume":178,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":42},"XLV   261009P00166000",0.25,183,0.4598,-0.18662,0.107007,-0.258136,0.014638,-0.000333,{"strike":717,"call":718,"put":729,"callItm":12,"putItm":42,"isAtm":12},167,{"contract_symbol":719,"symbol":719,"bid":178,"ask":720,"last":721,"change":178,"changePercent":9,"volume":178,"openInterest":722,"open_interest":722,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":12},"XLV   261009C00167000",3.25,1.18,519,0.5011,0.673189,0.131979,-0.5903,0.019676,0.001172,{"contract_symbol":730,"symbol":730,"bid":56,"ask":121,"last":731,"change":178,"changePercent":9,"volume":178,"openInterest":732,"open_interest":732,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":42},"XLV   261009P00167000",0.6,331,0.3746,-0.275757,0.16353,-0.349342,0.018224,-0.000491,{"strike":740,"call":741,"put":752,"callItm":12,"putItm":42,"isAtm":12},167.5,{"contract_symbol":742,"symbol":742,"bid":178,"ask":743,"last":744,"change":178,"changePercent":9,"volume":178,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":12},"XLV   261009C00167500",3.4,1.2,243,0.4677,0.611243,0.150268,-0.703719,0.020908,0.001066,{"contract_symbol":753,"symbol":753,"bid":178,"ask":754,"last":755,"change":178,"changePercent":9,"volume":178,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":42},"XLV   261009P00167500",3.1,1.09,191,0.3836,-0.366357,0.179892,-0.529248,0.020527,-0.000654,{"strike":764,"call":765,"put":775,"callItm":12,"putItm":42,"isAtm":12},168,{"contract_symbol":766,"symbol":766,"bid":167,"ask":754,"last":767,"change":178,"changePercent":9,"volume":178,"openInterest":768,"open_interest":768,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":12},"XLV   261009C00168000",0.29,274,0.4402,0.536048,0.165469,-0.860655,0.021671,0.000937,{"contract_symbol":776,"symbol":776,"bid":178,"ask":777,"last":778,"change":178,"changePercent":9,"volume":178,"openInterest":779,"open_interest":779,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":42},"XLV   261009P00168000",2.95,1.55,332,0.2674,-0.44371,0.270852,-0.486869,0.021543,-0.00079,{"strike":787,"call":788,"put":799,"callItm":42,"putItm":12,"isAtm":12},169,{"contract_symbol":789,"symbol":789,"bid":402,"ask":790,"last":791,"change":178,"changePercent":9,"volume":178,"openInterest":792,"open_interest":792,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":42},"XLV   261009C00169000",2.65,0.16,225,0.3843,0.353999,0.177443,-0.498199,0.020286,0.000621,{"contract_symbol":800,"symbol":800,"bid":545,"ask":275,"last":801,"change":178,"changePercent":9,"volume":178,"openInterest":802,"open_interest":802,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":12},"XLV   261009P00169000",2.84,96,0.1934,-0.774466,0.284762,-0.137044,0.01638,-0.00138,{"strike":810,"call":811,"put":821,"callItm":42,"putItm":12,"isAtm":12},170,{"contract_symbol":812,"symbol":812,"bid":258,"ask":813,"last":454,"change":178,"changePercent":9,"volume":178,"openInterest":814,"open_interest":814,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":42},"XLV   261009C00170000",0.58,663,0.373,0.191053,0.13384,-0.213019,0.014852,0.000336,{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":825,"change":178,"changePercent":9,"volume":178,"openInterest":826,"open_interest":826,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":12},"XLV   261009P00170000",0.52,4.35,2.51,78,0.1173,-0.997415,0.012501,-0.000493,0.000436,-0.001783,{"strike":834,"call":835,"put":844,"callItm":42,"putItm":12,"isAtm":42},171,{"contract_symbol":836,"symbol":836,"bid":258,"ask":708,"last":274,"change":178,"changePercent":9,"volume":178,"openInterest":837,"open_interest":837,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":42},"XLV   261009C00171000",197,0.4409,0.125561,0.085871,-0.149136,0.011263,0.000221,{"contract_symbol":845,"symbol":845,"bid":253,"ask":846,"last":847,"change":178,"changePercent":9,"volume":178,"openInterest":826,"open_interest":826,"iv":848,"implied_volatility":848,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":12},"XLV   261009P00171000",5.3,4.15,0.1732,-0.998342,0.005659,-0.00045,0.000292,-0.001795,{"strike":855,"call":856,"put":866,"callItm":42,"putItm":12,"isAtm":42},172,{"contract_symbol":857,"symbol":857,"bid":178,"ask":858,"last":349,"change":178,"changePercent":9,"volume":178,"openInterest":859,"open_interest":859,"iv":860,"implied_volatility":860,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":42},"XLV   261009C00172000",1.35,325,0.4797,0.07657,0.054967,-0.089509,0.007844,0.000134,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":870,"change":178,"changePercent":9,"volume":178,"openInterest":285,"open_interest":285,"iv":871,"implied_volatility":871,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":12},"XLV   261009P00172000",2.03,6.1,5.15,0.226,-0.998837,0.003138,-0.000401,0.000211,-0.001807,{"strike":878,"call":879,"put":889,"callItm":42,"putItm":12,"isAtm":42},172.5,{"contract_symbol":880,"symbol":880,"bid":178,"ask":881,"last":402,"change":178,"changePercent":9,"volume":178,"openInterest":882,"open_interest":882,"iv":883,"implied_volatility":883,"delta":884,"gamma":885,"theta":886,"vega":887,"rho":888,"in_the_money":42},"XLV   261009C00172500",0.72,222,0.4877,0.056106,0.042483,-0.063164,0.006164,0.000099,{"contract_symbol":890,"symbol":890,"bid":891,"ask":892,"last":893,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":12},"XLV   261009P00172500",2.45,6.6,2.74,0.2521,-0.998978,0.002498,-0.000389,0.000187,-0.001812,{"strike":901,"call":902,"put":911,"callItm":42,"putItm":12,"isAtm":42},173,{"contract_symbol":903,"symbol":903,"bid":178,"ask":402,"last":258,"change":178,"changePercent":9,"volume":178,"openInterest":904,"open_interest":904,"iv":905,"implied_volatility":905,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":42},"XLV   261009C00173000",181,0.4962,0.040866,0.0324,-0.042202,0.004783,0.000072,{"contract_symbol":912,"symbol":912,"bid":777,"ask":913,"last":914,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":12},"XLV   261009P00173000",7.1,3.3,-0.999707,0.000788,-0.00037,0.000059,-0.001819,{"strike":921,"call":922,"put":930,"callItm":42,"putItm":12,"isAtm":42},174,{"contract_symbol":923,"symbol":923,"bid":178,"ask":924,"last":56,"change":178,"changePercent":9,"volume":178,"openInterest":294,"open_interest":294,"iv":905,"implied_volatility":905,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":42},"XLV   261009C00174000",0.24,0.017911,0.016288,-0.017029,0.002404,0.000031,{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":934,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":12},"XLV   261009P00174000",4.1,8.1,3.47,-0.999983,0.000054,-0.000335,0.000004,-0.00183,{"strike":941,"call":942,"put":951,"callItm":42,"putItm":12,"isAtm":42},175,{"contract_symbol":943,"symbol":943,"bid":178,"ask":683,"last":944,"change":178,"changePercent":9,"volume":178,"openInterest":945,"open_interest":945,"iv":905,"implied_volatility":905,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":42},"XLV   261009C00175000",0.01,224,0.007042,0.007239,-0.013839,0.001069,0.000012,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":673,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":955,"implied_volatility":955,"delta":956,"gamma":957,"theta":958,"vega":178,"rho":959,"in_the_money":12},"XLV   261009P00175000",4.65,9.1,0.2517,-0.999999,0.000002,-0.000295,-0.00184,{"strike":961,"call":962,"put":969,"callItm":42,"putItm":12,"isAtm":42},176,{"contract_symbol":963,"symbol":963,"bid":178,"ask":964,"last":944,"change":178,"changePercent":9,"volume":178,"openInterest":509,"open_interest":509,"iv":883,"implied_volatility":883,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":938,"in_the_money":42},"XLV   261009C00176000",0.23,0.002128,0.002522,-0.013048,0.000366,{"contract_symbol":970,"symbol":970,"bid":971,"ask":972,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":973,"gamma":178,"theta":974,"vega":178,"rho":975,"in_the_money":12},"XLV   261009P00176000",6.05,10.1,-1,-0.000269,-0.001851,{"strike":977,"call":978,"put":984,"callItm":42,"putItm":12,"isAtm":42},177,{"contract_symbol":979,"symbol":979,"bid":178,"ask":964,"last":257,"change":178,"changePercent":9,"volume":178,"openInterest":436,"open_interest":436,"iv":905,"implied_volatility":905,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":470,"in_the_money":42},"XLV   261009C00177000",0.000785,0.000996,-0.012321,0.000147,{"contract_symbol":985,"symbol":985,"bid":537,"ask":986,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":973,"gamma":178,"theta":987,"vega":178,"rho":988,"in_the_money":12},"XLV   261009P00177000",11.1,-0.000239,-0.001861,{"strike":990,"call":991,"put":997,"callItm":42,"putItm":12,"isAtm":42},177.5,{"contract_symbol":992,"symbol":992,"bid":178,"ask":964,"last":683,"change":178,"changePercent":9,"volume":178,"openInterest":436,"open_interest":436,"iv":905,"implied_volatility":905,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":470,"in_the_money":42},"XLV   261009C00177500",0.000424,0.000564,-0.011947,0.000083,{"contract_symbol":998,"symbol":998,"bid":999,"ask":1000,"last":1001,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":955,"implied_volatility":955,"delta":973,"gamma":178,"theta":1002,"vega":178,"rho":1003,"in_the_money":12},"XLV   261009P00177500",7.4,11.6,11.22,-0.000219,-0.001867,{"strike":1005,"call":1006,"put":1012,"callItm":42,"putItm":12,"isAtm":42},178,{"contract_symbol":1007,"symbol":1007,"bid":178,"ask":683,"last":944,"change":178,"changePercent":9,"volume":178,"openInterest":209,"open_interest":209,"iv":905,"implied_volatility":905,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":178,"in_the_money":42},"XLV   261009C00178000",0.000223,0.00031,-0.011597,0.000046,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":1015,"last":1016,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":973,"gamma":178,"theta":1017,"vega":178,"rho":1018,"in_the_money":12},"XLV   261009P00178000",7.9,12.1,11.72,-0.000211,-0.001872,{"strike":1020,"call":1021,"put":1027,"callItm":42,"putItm":12,"isAtm":42},179,{"contract_symbol":1022,"symbol":1022,"bid":178,"ask":964,"last":1023,"change":178,"changePercent":9,"volume":178,"openInterest":253,"open_interest":253,"iv":883,"implied_volatility":883,"delta":1024,"gamma":1025,"theta":1026,"vega":572,"rho":178,"in_the_money":42},"XLV   261009C00179000",0.36,0.000043,0.000067,-0.011078,{"contract_symbol":1028,"symbol":1028,"bid":1029,"ask":1030,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":973,"gamma":178,"theta":524,"vega":178,"rho":1031,"in_the_money":12},"XLV   261009P00179000",8.8,13.1,-0.001882,{"strike":1033,"call":1034,"put":1038,"callItm":42,"putItm":12,"isAtm":42},180,{"contract_symbol":1035,"symbol":1035,"bid":178,"ask":964,"last":258,"change":178,"changePercent":9,"volume":178,"openInterest":275,"open_interest":275,"iv":905,"implied_volatility":905,"delta":593,"gamma":1036,"theta":1037,"vega":501,"rho":178,"in_the_money":42},"XLV   261009C00180000",0.000021,-0.0107,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":973,"gamma":178,"theta":1042,"vega":178,"rho":1043,"in_the_money":12},"XLV   261009P00180000",10,14.1,-0.000163,-0.001893,{"strike":904,"call":1045,"put":1049,"callItm":42,"putItm":12,"isAtm":42},{"contract_symbol":1046,"symbol":1046,"bid":178,"ask":964,"last":334,"change":178,"changePercent":9,"volume":178,"openInterest":189,"open_interest":189,"iv":905,"implied_volatility":905,"delta":501,"gamma":1047,"theta":1048,"vega":470,"rho":178,"in_the_money":42},"XLV   261009C00181000",0.000005,-0.010369,{"contract_symbol":1050,"symbol":1050,"bid":461,"ask":1051,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":955,"implied_volatility":955,"delta":973,"gamma":178,"theta":1052,"vega":178,"rho":1053,"in_the_money":12},"XLV   261009P00181000",15.1,-0.000138,-0.001903,{"strike":1055,"call":1056,"put":1060,"callItm":42,"putItm":12,"isAtm":42},182,{"contract_symbol":1057,"symbol":1057,"bid":178,"ask":964,"last":1058,"change":178,"changePercent":9,"volume":178,"openInterest":259,"open_interest":259,"iv":883,"implied_volatility":883,"delta":178,"gamma":470,"theta":1059,"vega":178,"rho":178,"in_the_money":42},"XLV   261009C00182000",0.62,-0.01007,{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":1063,"last":1064,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":973,"gamma":178,"theta":1065,"vega":178,"rho":1066,"in_the_money":12},"XLV   261009P00182000",11.8,16.1,15.91,-0.000122,-0.001914,{"strike":1068,"call":1069,"put":1072,"callItm":42,"putItm":12,"isAtm":42},182.5,{"contract_symbol":1070,"symbol":1070,"bid":178,"ask":964,"last":167,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":883,"implied_volatility":883,"delta":178,"gamma":178,"theta":1071,"vega":178,"rho":178,"in_the_money":42},"XLV   261009C00182500",-0.009936,{"contract_symbol":1073,"symbol":1073,"bid":1074,"ask":1075,"last":435,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":973,"gamma":178,"theta":1076,"vega":178,"rho":1077,"in_the_money":12},"XLV   261009P00182500",12.6,16.6,-0.000113,-0.001919,{"strike":709,"call":1079,"put":1082,"callItm":42,"putItm":12,"isAtm":42},{"contract_symbol":1080,"symbol":1080,"bid":178,"ask":964,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":905,"implied_volatility":905,"delta":178,"gamma":178,"theta":1081,"vega":178,"rho":178,"in_the_money":42},"XLV   261009C00183000",-0.009798,{"contract_symbol":1083,"symbol":1083,"bid":433,"ask":1084,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":973,"gamma":178,"theta":1085,"vega":178,"rho":1086,"in_the_money":12},"XLV   261009P00183000",17.1,-0.000105,-0.001924,{"strike":1088,"call":1089,"put":1092,"callItm":42,"putItm":12,"isAtm":42},184,{"contract_symbol":1090,"symbol":1090,"bid":178,"ask":964,"last":427,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":905,"implied_volatility":905,"delta":178,"gamma":178,"theta":1091,"vega":178,"rho":178,"in_the_money":42},"XLV   261009C00184000",-0.009535,{"contract_symbol":1093,"symbol":1093,"bid":1094,"ask":1095,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":973,"gamma":178,"theta":1096,"vega":178,"rho":1097,"in_the_money":12},"XLV   261009P00184000",13.95,18.1,-0.000091,-0.001935,{"strike":1099,"call":1100,"put":1103,"callItm":42,"putItm":12,"isAtm":42},185,{"contract_symbol":1101,"symbol":1101,"bid":178,"ask":964,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":883,"implied_volatility":883,"delta":178,"gamma":178,"theta":1102,"vega":178,"rho":178,"in_the_money":42},"XLV   261009C00185000",-0.009273,{"contract_symbol":1104,"symbol":1104,"bid":1105,"ask":1106,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":955,"implied_volatility":955,"delta":973,"gamma":178,"theta":1107,"vega":178,"rho":1108,"in_the_money":12},"XLV   261009P00185000",15.05,19.1,-0.000077,-0.001945,{"strike":1110,"call":1111,"put":1114,"callItm":42,"putItm":12,"isAtm":42},186,{"contract_symbol":1112,"symbol":1112,"bid":178,"ask":964,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":905,"implied_volatility":905,"delta":178,"gamma":178,"theta":1113,"vega":178,"rho":178,"in_the_money":42},"XLV   261009C00186000",-0.009015,{"contract_symbol":1115,"symbol":1115,"bid":1116,"ask":1117,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":973,"gamma":178,"theta":1118,"vega":178,"rho":1119,"in_the_money":12},"XLV   261009P00186000",15.9,20.1,-0.000068,-0.001956,{"strike":1121,"call":1122,"put":1125,"callItm":42,"putItm":12,"isAtm":42},187,{"contract_symbol":1123,"symbol":1123,"bid":178,"ask":964,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":905,"implied_volatility":905,"delta":178,"gamma":178,"theta":1124,"vega":178,"rho":178,"in_the_money":42},"XLV   261009C00187000",-0.008755,{"contract_symbol":1126,"symbol":1126,"bid":1127,"ask":1128,"last":1129,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":973,"gamma":178,"theta":1130,"vega":178,"rho":1131,"in_the_money":12},"XLV   261009P00187000",17,21.1,18.67,-0.000059,-0.001966,{"strike":1133,"call":1134,"put":1137,"callItm":42,"putItm":12,"isAtm":42},187.5,{"contract_symbol":1135,"symbol":1135,"bid":178,"ask":964,"last":258,"change":178,"changePercent":9,"volume":178,"openInterest":253,"open_interest":253,"iv":905,"implied_volatility":905,"delta":178,"gamma":178,"theta":1136,"vega":178,"rho":178,"in_the_money":42},"XLV   261009C00187500",-0.008625,{"contract_symbol":1138,"symbol":1138,"bid":1139,"ask":1140,"last":1106,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":955,"implied_volatility":955,"delta":973,"gamma":178,"theta":1141,"vega":178,"rho":1142,"in_the_money":12},"XLV   261009P00187500",17.55,21.6,-0.000054,-0.001972,{"strike":1144,"call":1145,"put":1148,"callItm":42,"putItm":12,"isAtm":42},188,{"contract_symbol":1146,"symbol":1146,"bid":178,"ask":333,"last":334,"change":178,"changePercent":9,"volume":178,"openInterest":275,"open_interest":275,"iv":905,"implied_volatility":905,"delta":178,"gamma":178,"theta":1147,"vega":178,"rho":178,"in_the_money":42},"XLV   261009C00188000",-0.008496,{"contract_symbol":1149,"symbol":1149,"bid":1150,"ask":1151,"last":1152,"change":178,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":955,"implied_volatility":955,"delta":973,"gamma":178,"theta":1153,"vega":178,"rho":1154,"in_the_money":12},"XLV   261009P00188000",17.95,22.1,21.9,-0.000051,-0.001977,{"strike":1156,"call":1157,"put":1161,"callItm":42,"putItm":12,"isAtm":42},190,{"contract_symbol":1158,"symbol":1158,"bid":178,"ask":1159,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":905,"implied_volatility":905,"delta":178,"gamma":178,"theta":1160,"vega":178,"rho":178,"in_the_money":42},"XLV   261009C00190000",1.91,-0.007977,{"contract_symbol":1162,"symbol":1162,"bid":1163,"ask":1164,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":973,"gamma":178,"theta":1165,"vega":178,"rho":1166,"in_the_money":12},"XLV   261009P00190000",19.6,24.1,-0.000045,-0.001998,{"strike":1168,"call":1169,"put":1172,"callItm":42,"putItm":12,"isAtm":42},195,{"contract_symbol":1170,"symbol":1170,"bid":178,"ask":333,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":883,"implied_volatility":883,"delta":178,"gamma":178,"theta":1171,"vega":178,"rho":178,"in_the_money":42},"XLV   261009C00195000",-0.006663,{"contract_symbol":1173,"symbol":1173,"bid":1174,"ask":1175,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":973,"gamma":178,"theta":1176,"vega":178,"rho":1177,"in_the_money":12},"XLV   261009P00195000",25,29.1,-0.000032,-0.002051,{"strike":1179,"call":1180,"put":1184,"callItm":42,"putItm":12,"isAtm":42},200,{"contract_symbol":1181,"symbol":1181,"bid":178,"ask":1182,"last":349,"change":178,"changePercent":9,"volume":178,"openInterest":275,"open_interest":275,"iv":883,"implied_volatility":883,"delta":178,"gamma":178,"theta":1183,"vega":178,"rho":178,"in_the_money":42},"XLV   261009C00200000",1.03,-0.005521,{"contract_symbol":1185,"symbol":1185,"bid":1186,"ask":1187,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":973,"gamma":178,"theta":1188,"vega":178,"rho":1189,"in_the_money":12},"XLV   261009P00200000",29.95,34.1,-0.000023,-0.002103,{"strike":1191,"call":1192,"put":1195,"callItm":42,"putItm":12,"isAtm":42},205,{"contract_symbol":1193,"symbol":1193,"bid":178,"ask":333,"last":349,"change":178,"changePercent":9,"volume":178,"openInterest":275,"open_interest":275,"iv":905,"implied_volatility":905,"delta":178,"gamma":178,"theta":1194,"vega":178,"rho":178,"in_the_money":42},"XLV   261009C00205000",-0.005072,{"contract_symbol":1196,"symbol":1196,"bid":1197,"ask":1198,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":973,"gamma":178,"theta":1199,"vega":178,"rho":1200,"in_the_money":12},"XLV   261009P00205000",34.6,39.1,-0.000015,-0.002156,{"strike":1202,"call":1203,"put":1206,"callItm":42,"putItm":12,"isAtm":42},210,{"contract_symbol":1204,"symbol":1204,"bid":178,"ask":617,"last":349,"change":178,"changePercent":9,"volume":178,"openInterest":275,"open_interest":275,"iv":905,"implied_volatility":905,"delta":178,"gamma":178,"theta":1205,"vega":178,"rho":178,"in_the_money":42},"XLV   261009C00210000",-0.005003,{"contract_symbol":1207,"symbol":1207,"bid":1208,"ask":1209,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":973,"gamma":178,"theta":286,"vega":178,"rho":1210,"in_the_money":12},"XLV   261009P00210000",40.05,44.1,-0.002208,{"strike":1212,"call":1213,"put":1216,"callItm":42,"putItm":12,"isAtm":42},215,{"contract_symbol":1214,"symbol":1214,"bid":178,"ask":617,"last":349,"change":178,"changePercent":9,"volume":178,"openInterest":275,"open_interest":275,"iv":905,"implied_volatility":905,"delta":178,"gamma":178,"theta":1215,"vega":178,"rho":178,"in_the_money":42},"XLV   261009C00215000",-0.004992,{"contract_symbol":1217,"symbol":1217,"bid":1218,"ask":1219,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":973,"gamma":178,"theta":270,"vega":178,"rho":1220,"in_the_money":12},"XLV   261009P00215000",45.1,49.1,-0.002261,{"strike":1222,"call":1223,"put":1227,"callItm":42,"putItm":12,"isAtm":42},220,{"contract_symbol":1224,"symbol":1224,"bid":178,"ask":1225,"last":258,"change":178,"changePercent":9,"volume":178,"openInterest":259,"open_interest":259,"iv":905,"implied_volatility":905,"delta":178,"gamma":178,"theta":1226,"vega":178,"rho":178,"in_the_money":42},"XLV   261009C00220000",0.77,-0.004984,{"contract_symbol":1228,"symbol":1228,"bid":1229,"ask":1230,"last":9,"change":9,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":894,"implied_volatility":894,"delta":973,"gamma":178,"theta":178,"vega":178,"rho":1231,"in_the_money":12},"XLV   261009P00220000",49.85,54.1,-0.002313,"2026-10-09T11:05:12.719151+00:00"]