[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XLY":3,"homepage-market-summary":33,"stock-options-XLY":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"XLY","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 Discretionary Select Sector SPDR ETF","NYSE Arca",null,"ETF","XLY tracks retail, automotive, hotel, and luxury goods companies.",true,"State Street Global Advisors","Consumer Cyclical",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8741,0.97634,"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},111.7,110.82,111.755,110.72,111.36,0.34,0.31,5684725.828333,125.010002,105.19,9234723.901731351,32.8,6990,{"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",[102,107,112,117,119,124,129,133,138,143,148],{"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":4,"change":26,"price":20,"is_up":12},"Consumer Cycl",{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"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":185,"strikes":244,"updated_at":1050,"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":184,"implied_volatility":181},1631,0.98,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",7,"261016",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",14,"261023",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",21,"261030",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",28,"261106",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",35,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",42,"261120",{"date":213,"label":213,"type":178,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-27",49,"261127",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",70,"261218",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",98,"270115",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",161,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-06-17",251,"270617",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-09-17",343,"270917",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-01-21",469,"280121",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2029-01-19",833,"290119",[245,262,276,291,304,317,331,345,358,376,392,410,429,447,466,489,512,535,556,577,599,618,637,657,677,694,713,733,752,770,787,805,824,841,858,876,890,906,920,932,943,955,965,975,986,996,1007,1017,1028,1039],{"strike":246,"call":247,"put":255,"callItm":12,"putItm":42,"isAtm":42},80,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":251,"change":179,"changePercent":9,"volume":179,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":252,"gamma":179,"theta":179,"vega":179,"rho":254,"in_the_money":12},"XLY   261009C00080000",30.7,32.5,31.34,1,0.6528,0.000841,{"contract_symbol":256,"symbol":256,"bid":179,"ask":257,"last":258,"change":179,"changePercent":9,"volume":179,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":179,"gamma":179,"theta":261,"vega":179,"rho":179,"in_the_money":42},"XLY   261009P00080000",0.4,0.07,2,0.67,-0.008537,{"strike":263,"call":264,"put":271,"callItm":12,"putItm":42,"isAtm":42},85,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":179,"changePercent":9,"volume":179,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":252,"gamma":179,"theta":269,"vega":179,"rho":270,"in_the_money":12},"XLY   261009C00085000",24.4,28.5,26.35,-0.000001,0.000894,{"contract_symbol":272,"symbol":272,"bid":179,"ask":273,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":274,"implied_volatility":274,"delta":179,"gamma":179,"theta":275,"vega":179,"rho":179,"in_the_money":42},"XLY   261009P00085000",0.45,0.6727,-0.009355,{"strike":277,"call":278,"put":286,"callItm":12,"putItm":42,"isAtm":42},90,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":179,"changePercent":9,"volume":179,"openInterest":283,"open_interest":283,"iv":253,"implied_volatility":253,"delta":252,"gamma":179,"theta":284,"vega":179,"rho":285,"in_the_money":12},"XLY   261009C00090000",19.7,23.4,20.09,83,-0.000004,0.000946,{"contract_symbol":287,"symbol":287,"bid":179,"ask":288,"last":289,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":274,"implied_volatility":274,"delta":179,"gamma":179,"theta":290,"vega":179,"rho":179,"in_the_money":42},"XLY   261009P00090000",0.6,0.2,-0.00991,{"strike":292,"call":293,"put":300,"callItm":12,"putItm":42,"isAtm":42},95,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":179,"changePercent":9,"volume":179,"openInterest":283,"open_interest":283,"iv":253,"implied_volatility":253,"delta":252,"gamma":179,"theta":298,"vega":179,"rho":299,"in_the_money":12},"XLY   261009C00095000",14.7,19,15.13,-0.000007,0.000999,{"contract_symbol":301,"symbol":301,"bid":179,"ask":273,"last":302,"change":179,"changePercent":9,"volume":179,"openInterest":252,"open_interest":252,"iv":274,"implied_volatility":274,"delta":179,"gamma":179,"theta":303,"vega":179,"rho":179,"in_the_money":42},"XLY   261009P00095000",0.25,-0.010466,{"strike":222,"call":305,"put":313,"callItm":12,"putItm":42,"isAtm":42},{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":179,"changePercent":9,"volume":179,"openInterest":310,"open_interest":310,"iv":253,"implied_volatility":253,"delta":252,"gamma":179,"theta":311,"vega":179,"rho":312,"in_the_money":12},"XLY   261009C00098000",13.2,14.2,12.93,6,-0.00001,0.001031,{"contract_symbol":314,"symbol":314,"bid":179,"ask":315,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":274,"implied_volatility":274,"delta":179,"gamma":179,"theta":316,"vega":179,"rho":179,"in_the_money":42},"XLY   261009P00098000",2.15,-0.010801,{"strike":318,"call":319,"put":327,"callItm":12,"putItm":42,"isAtm":42},99,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":179,"changePercent":9,"volume":179,"openInterest":324,"open_interest":324,"iv":253,"implied_volatility":253,"delta":252,"gamma":179,"theta":325,"vega":179,"rho":326,"in_the_money":12},"XLY   261009C00099000",12.1,13.3,12.01,5,-0.000011,0.001041,{"contract_symbol":328,"symbol":328,"bid":179,"ask":329,"last":329,"change":179,"changePercent":9,"volume":179,"openInterest":252,"open_interest":252,"iv":274,"implied_volatility":274,"delta":179,"gamma":179,"theta":330,"vega":179,"rho":179,"in_the_money":42},"XLY   261009P00099000",0.05,-0.010912,{"strike":332,"call":333,"put":340,"callItm":12,"putItm":42,"isAtm":42},100,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":335,"change":179,"changePercent":9,"volume":179,"openInterest":337,"open_interest":337,"iv":253,"implied_volatility":253,"delta":252,"gamma":179,"theta":338,"vega":179,"rho":339,"in_the_money":12},"XLY   261009C00100000",11,12.3,3,-0.000013,0.001052,{"contract_symbol":341,"symbol":341,"bid":179,"ask":342,"last":343,"change":179,"changePercent":9,"volume":179,"openInterest":252,"open_interest":252,"iv":274,"implied_volatility":274,"delta":179,"gamma":179,"theta":344,"vega":179,"rho":179,"in_the_money":42},"XLY   261009P00100000",0.3,0.22,-0.011024,{"strike":346,"call":347,"put":355,"callItm":12,"putItm":42,"isAtm":42},101,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":179,"changePercent":9,"volume":179,"openInterest":259,"open_interest":259,"iv":253,"implied_volatility":253,"delta":252,"gamma":352,"theta":353,"vega":179,"rho":354,"in_the_money":12},"XLY   261009C00101000",10.1,11.3,9.11,0.000001,-0.000015,0.001062,{"contract_symbol":356,"symbol":356,"bid":179,"ask":329,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":274,"implied_volatility":274,"delta":269,"gamma":352,"theta":357,"vega":179,"rho":179,"in_the_money":42},"XLY   261009P00101000",-0.011136,{"strike":359,"call":360,"put":370,"callItm":12,"putItm":42,"isAtm":42},102,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":179,"changePercent":9,"volume":179,"openInterest":365,"open_interest":365,"iv":253,"implied_volatility":253,"delta":366,"gamma":367,"theta":368,"vega":179,"rho":369,"in_the_money":12},"XLY   261009C00102000",9,10.2,9.08,8,0.999997,0.000006,-0.000018,0.001072,{"contract_symbol":371,"symbol":371,"bid":179,"ask":329,"last":372,"change":179,"changePercent":9,"volume":179,"openInterest":252,"open_interest":252,"iv":274,"implied_volatility":274,"delta":373,"gamma":374,"theta":375,"vega":352,"rho":179,"in_the_money":42},"XLY   261009P00102000",0.19,-0.000005,0.00001,-0.011248,{"strike":377,"call":378,"put":387,"callItm":12,"putItm":42,"isAtm":42},103,{"contract_symbol":379,"symbol":379,"bid":365,"ask":380,"last":381,"change":179,"changePercent":9,"volume":179,"openInterest":310,"open_interest":310,"iv":253,"implied_volatility":253,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":12},"XLY   261009C00103000",9.3,7.1,0.999977,0.000042,-0.000022,0.000004,0.001083,{"contract_symbol":388,"symbol":388,"bid":179,"ask":329,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":274,"implied_volatility":274,"delta":389,"gamma":390,"theta":391,"vega":367,"rho":179,"in_the_money":42},"XLY   261009P00103000",-0.000039,0.000066,-0.011361,{"strike":393,"call":394,"put":402,"callItm":12,"putItm":42,"isAtm":42},104,{"contract_symbol":395,"symbol":395,"bid":381,"ask":396,"last":381,"change":179,"changePercent":9,"volume":179,"openInterest":337,"open_interest":337,"iv":253,"implied_volatility":253,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":12},"XLY   261009C00104000",8.3,0.999851,0.000242,-0.000026,0.000021,0.001093,{"contract_symbol":403,"symbol":403,"bid":179,"ask":273,"last":404,"change":179,"changePercent":9,"volume":179,"openInterest":405,"open_interest":405,"iv":274,"implied_volatility":274,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":179,"in_the_money":42},"XLY   261009P00104000",0.36,10,-0.000224,0.000344,-0.011475,0.000031,{"strike":411,"call":412,"put":422,"callItm":12,"putItm":42,"isAtm":42},105,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":416,"change":179,"changePercent":9,"volume":179,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":12},"XLY   261009C00105000",5.8,7.3,6.32,0.999224,0.001122,-0.000031,0.000097,0.001103,{"contract_symbol":423,"symbol":423,"bid":179,"ask":302,"last":257,"change":179,"changePercent":9,"volume":179,"openInterest":424,"open_interest":424,"iv":260,"implied_volatility":260,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":269,"in_the_money":42},"XLY   261009P00105000",33,-0.00102,0.001406,-0.011246,0.000125,{"strike":430,"call":431,"put":440,"callItm":12,"putItm":42,"isAtm":42},106,{"contract_symbol":432,"symbol":432,"bid":324,"ask":433,"last":434,"change":179,"changePercent":9,"volume":179,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":12},"XLY   261009C00106000",6.3,5.39,0.996707,0.004187,-0.000293,0.000362,0.001111,{"contract_symbol":441,"symbol":441,"bid":179,"ask":329,"last":329,"change":179,"changePercent":9,"volume":179,"openInterest":442,"open_interest":442,"iv":274,"implied_volatility":274,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":373,"in_the_money":42},"XLY   261009P00106000",294,-0.004179,0.005031,-0.011704,0.000448,{"strike":448,"call":449,"put":457,"callItm":12,"putItm":42,"isAtm":42},107,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":253,"implied_volatility":253,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":439,"in_the_money":12},"XLY   261009C00107000",3.9,5.7,0.988502,0.012667,-0.009462,0.001095,{"contract_symbol":458,"symbol":458,"bid":179,"ask":459,"last":329,"change":179,"changePercent":9,"volume":179,"openInterest":460,"open_interest":460,"iv":274,"implied_volatility":274,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":42},"XLY   261009P00107000",1.05,121,-0.013664,0.014272,-0.011819,0.001272,-0.000016,{"strike":467,"call":468,"put":479,"callItm":12,"putItm":42,"isAtm":42},108,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":179,"changePercent":9,"volume":179,"openInterest":359,"open_interest":359,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":12},"XLY   261009C00108000",3.1,4.2,1.8,0.6462,0.968022,0.030498,-0.029609,0.002611,0.001098,{"contract_symbol":480,"symbol":480,"bid":179,"ask":481,"last":342,"change":179,"changePercent":9,"volume":179,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":42},"XLY   261009P00108000",0.75,139,0.5629,-0.016842,0.020414,-0.012479,0.001522,-0.00002,{"strike":490,"call":491,"put":502,"callItm":12,"putItm":42,"isAtm":42},109,{"contract_symbol":492,"symbol":492,"bid":315,"ask":493,"last":494,"change":179,"changePercent":9,"volume":179,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":12},"XLY   261009C00109000",3.3,2.75,4,0.5743,0.94377,0.054161,-0.050416,0.00412,0.001079,{"contract_symbol":503,"symbol":503,"bid":329,"ask":504,"last":302,"change":179,"changePercent":9,"volume":179,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":42},"XLY   261009P00109000",0.15,113,0.5564,-0.050771,0.051549,-0.043366,0.0038,-0.00006,{"strike":513,"call":514,"put":526,"callItm":12,"putItm":42,"isAtm":12},110,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":179,"changePercent":9,"volume":179,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":12},"XLY   261009C00110000",1.1,2.4,1.25,211,0.4678,0.910247,0.095166,-0.071257,0.005899,0.00105,{"contract_symbol":527,"symbol":527,"bid":179,"ask":302,"last":528,"change":179,"changePercent":9,"volume":179,"openInterest":206,"open_interest":206,"iv":529,"implied_volatility":529,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":42},"XLY   261009P00110000",0.17,0.5306,-0.117937,0.102309,-0.112479,0.007193,-0.00014,{"strike":536,"call":537,"put":548,"callItm":12,"putItm":42,"isAtm":12},110.5,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":179,"changePercent":9,"volume":179,"openInterest":365,"open_interest":365,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":12},"XLY   261009C00110500",0.65,1.9,0.87,0.4036,0.886335,0.131044,-0.081643,0.007006,0.001027,{"contract_symbol":549,"symbol":549,"bid":179,"ask":288,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":42},"XLY   261009P00110500",0.4913,-0.160061,0.136085,-0.151746,0.008859,-0.000191,{"strike":557,"call":558,"put":569,"callItm":12,"putItm":42,"isAtm":12},111,{"contract_symbol":559,"symbol":559,"bid":342,"ask":560,"last":561,"change":179,"changePercent":9,"volume":179,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":12},"XLY   261009C00111000",1.3,0.55,25,0.3313,0.85264,0.191079,-0.092083,0.008387,0.000992,{"contract_symbol":570,"symbol":570,"bid":329,"ask":273,"last":342,"change":179,"changePercent":9,"volume":179,"openInterest":202,"open_interest":202,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":42},"XLY   261009P00111000",0.4318,-0.209896,0.183317,-0.187943,0.010486,-0.00025,{"strike":578,"call":579,"put":589,"callItm":12,"putItm":42,"isAtm":12},111.5,{"contract_symbol":580,"symbol":580,"bid":56,"ask":459,"last":581,"change":179,"changePercent":9,"volume":179,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":12},"XLY   261009C00111500",0.51,18,0.2803,0.770988,0.296896,-0.136269,0.011026,0.000901,{"contract_symbol":590,"symbol":590,"bid":329,"ask":591,"last":592,"change":179,"changePercent":9,"volume":179,"openInterest":252,"open_interest":252,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":42},"XLY   261009P00111500",0.95,1.03,0.3821,-0.2921,0.24695,-0.25702,0.012502,-0.000347,{"strike":600,"call":601,"put":609,"callItm":42,"putItm":12,"isAtm":12},112,{"contract_symbol":602,"symbol":602,"bid":329,"ask":561,"last":404,"change":179,"changePercent":9,"volume":179,"openInterest":582,"open_interest":582,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":42},"XLY   261009C00112000",0.3234,0.586229,0.330952,-0.354661,0.014181,0.000686,{"contract_symbol":610,"symbol":610,"bid":329,"ask":560,"last":611,"change":179,"changePercent":9,"volume":179,"openInterest":335,"open_interest":335,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":12},"XLY   261009P00112000",1.4,0.3825,-0.426246,0.28159,-0.438831,0.014273,-0.000508,{"strike":619,"call":620,"put":629,"callItm":42,"putItm":12,"isAtm":12},112.5,{"contract_symbol":621,"symbol":621,"bid":504,"ask":342,"last":622,"change":179,"changePercent":9,"volume":179,"openInterest":296,"open_interest":296,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":42},"XLY   261009C00112500",0.26,0.3189,0.416851,0.336182,-0.349299,0.014205,0.000488,{"contract_symbol":630,"symbol":630,"bid":561,"ask":315,"last":494,"change":179,"changePercent":9,"volume":179,"openInterest":190,"open_interest":190,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":12},"XLY   261009P00112500",0.3975,-0.565978,0.27194,-0.461459,0.014322,-0.000676,{"strike":505,"call":638,"put":647,"callItm":42,"putItm":12,"isAtm":12},{"contract_symbol":639,"symbol":639,"bid":179,"ask":640,"last":289,"change":179,"changePercent":9,"volume":179,"openInterest":582,"open_interest":582,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":42},"XLY   261009C00113000",0.35,0.3649,0.288833,0.257195,-0.23875,0.012436,0.000338,{"contract_symbol":648,"symbol":648,"bid":252,"ask":649,"last":650,"change":179,"changePercent":9,"volume":179,"openInterest":252,"open_interest":252,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":12},"XLY   261009P00113000",2.2,1.65,0.4652,-0.667826,0.214438,-0.367752,0.013217,-0.0008,{"strike":658,"call":659,"put":668,"callItm":42,"putItm":12,"isAtm":12},113.5,{"contract_symbol":660,"symbol":660,"bid":179,"ask":273,"last":622,"change":179,"changePercent":9,"volume":179,"openInterest":661,"open_interest":661,"iv":662,"implied_volatility":662,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":42},"XLY   261009C00113500",50,0.4399,0.220896,0.18534,-0.201768,0.010803,0.000259,{"contract_symbol":669,"symbol":669,"bid":611,"ask":670,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":12},"XLY   261009P00113500",3.4,0.5658,-0.72391,0.162353,-0.347177,0.012168,-0.000871,{"strike":678,"call":679,"put":686,"callItm":42,"putItm":12,"isAtm":12},114,{"contract_symbol":680,"symbol":680,"bid":179,"ask":504,"last":289,"change":179,"changePercent":9,"volume":179,"openInterest":337,"open_interest":337,"iv":662,"implied_volatility":662,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":42},"XLY   261009C00114000",0.140673,0.139451,-0.164983,0.008128,0.000165,{"contract_symbol":687,"symbol":687,"bid":257,"ask":688,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":671,"implied_volatility":671,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":12},"XLY   261009P00114000",4.6,-0.797889,0.136814,-0.332586,0.010254,-0.000962,{"strike":695,"call":696,"put":705,"callItm":42,"putItm":12,"isAtm":42},114.5,{"contract_symbol":697,"symbol":697,"bid":179,"ask":698,"last":699,"change":179,"changePercent":9,"volume":179,"openInterest":259,"open_interest":259,"iv":662,"implied_volatility":662,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":42},"XLY   261009C00114500",1.15,0.18,0.083167,0.095599,-0.128199,0.005572,0.000098,{"contract_symbol":706,"symbol":706,"bid":649,"ask":707,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":671,"implied_volatility":671,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":12},"XLY   261009P00114500",4.3,-0.858289,0.108982,-0.317994,0.008168,-0.001038,{"strike":714,"call":715,"put":723,"callItm":42,"putItm":12,"isAtm":42},115,{"contract_symbol":716,"symbol":716,"bid":179,"ask":329,"last":717,"change":179,"changePercent":9,"volume":179,"openInterest":661,"open_interest":661,"iv":662,"implied_volatility":662,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":42},"XLY   261009C00115000",0.03,0.045534,0.059768,-0.091383,0.003483,0.000053,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":725,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":12},"XLY   261009P00115000",2.8,4.5,0.5625,-0.906231,0.081765,-0.299939,0.006093,-0.0011,{"strike":734,"call":735,"put":743,"callItm":42,"putItm":12,"isAtm":42},115.5,{"contract_symbol":736,"symbol":736,"bid":179,"ask":329,"last":737,"change":179,"changePercent":9,"volume":179,"openInterest":259,"open_interest":259,"iv":662,"implied_volatility":662,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":42},"XLY   261009C00115500",0.82,0.023078,0.034132,-0.054614,0.001989,0.000027,{"contract_symbol":744,"symbol":744,"bid":670,"ask":745,"last":746,"change":179,"changePercent":9,"volume":179,"openInterest":259,"open_interest":259,"iv":727,"implied_volatility":727,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":12},"XLY   261009P00115500",5.3,6.6,-0.940118,0.058095,-0.285518,0.004329,-0.001144,{"strike":753,"call":754,"put":761,"callItm":42,"putItm":12,"isAtm":42},116,{"contract_symbol":755,"symbol":755,"bid":179,"ask":329,"last":329,"change":179,"changePercent":9,"volume":179,"openInterest":194,"open_interest":194,"iv":662,"implied_volatility":662,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":42},"XLY   261009C00116000",0.010825,0.017835,-0.021482,0.00104,0.000013,{"contract_symbol":762,"symbol":762,"bid":763,"ask":324,"last":764,"change":179,"changePercent":9,"volume":179,"openInterest":495,"open_interest":495,"iv":727,"implied_volatility":727,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":12},"XLY   261009P00116000",3.8,4.98,-0.963481,0.039079,-0.271097,0.002912,-0.001177,{"strike":771,"call":772,"put":779,"callItm":42,"putItm":12,"isAtm":42},116.5,{"contract_symbol":773,"symbol":773,"bid":179,"ask":329,"last":774,"change":179,"changePercent":9,"volume":179,"openInterest":252,"open_interest":252,"iv":662,"implied_volatility":662,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":367,"in_the_money":42},"XLY   261009C00116500",0.01,0.004684,0.00852,-0.011981,0.000496,{"contract_symbol":780,"symbol":780,"bid":707,"ask":781,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":727,"implied_volatility":727,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":12},"XLY   261009P00116500",5.9,-0.978741,0.024904,-0.256678,0.001856,-0.0012,{"strike":788,"call":789,"put":797,"callItm":42,"putItm":12,"isAtm":42},117,{"contract_symbol":790,"symbol":790,"bid":179,"ask":329,"last":791,"change":179,"changePercent":9,"volume":179,"openInterest":252,"open_interest":252,"iv":662,"implied_volatility":662,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":42},"XLY   261009C00117000",0.04,0.001877,0.003737,-0.011952,0.000218,0.000002,{"contract_symbol":798,"symbol":798,"bid":799,"ask":746,"last":190,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":727,"implied_volatility":727,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":12},"XLY   261009P00117000",4.9,-0.988189,0.015047,-0.242258,0.001121,-0.001216,{"strike":806,"call":807,"put":814,"callItm":42,"putItm":12,"isAtm":42},117.5,{"contract_symbol":808,"symbol":808,"bid":179,"ask":329,"last":329,"change":179,"changePercent":9,"volume":179,"openInterest":809,"open_interest":809,"iv":662,"implied_volatility":662,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":352,"in_the_money":42},"XLY   261009C00117500",56,0.000694,0.001503,-0.011945,0.000088,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":818,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":727,"implied_volatility":727,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":12},"XLY   261009P00117500",5.4,7.2,7.45,-0.993738,0.008625,-0.22784,0.000643,-0.001228,{"strike":825,"call":826,"put":832,"callItm":42,"putItm":12,"isAtm":42},118,{"contract_symbol":827,"symbol":827,"bid":179,"ask":329,"last":329,"change":179,"changePercent":9,"volume":179,"openInterest":259,"open_interest":259,"iv":662,"implied_volatility":662,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":179,"in_the_money":42},"XLY   261009C00118000",0.000237,0.000554,-0.011938,0.000032,{"contract_symbol":833,"symbol":833,"bid":781,"ask":834,"last":835,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":671,"implied_volatility":671,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":12},"XLY   261009P00118000",7.7,6.94,-0.996676,0.004873,-0.215874,0.000365,-0.001237,{"strike":842,"call":843,"put":849,"callItm":42,"putItm":12,"isAtm":42},118.5,{"contract_symbol":844,"symbol":844,"bid":179,"ask":329,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":662,"implied_volatility":662,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":179,"in_the_money":42},"XLY   261009C00118500",0.000075,0.000189,-0.011935,0.000011,{"contract_symbol":850,"symbol":850,"bid":851,"ask":365,"last":852,"change":179,"changePercent":9,"volume":179,"openInterest":259,"open_interest":259,"iv":727,"implied_volatility":727,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":12},"XLY   261009P00118500",5.6,6.8,-0.99847,0.002427,-0.199005,0.000181,-0.001244,{"strike":859,"call":860,"put":866,"callItm":42,"putItm":12,"isAtm":42},119,{"contract_symbol":861,"symbol":861,"bid":179,"ask":329,"last":329,"change":179,"changePercent":9,"volume":179,"openInterest":252,"open_interest":252,"iv":662,"implied_volatility":662,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":179,"in_the_money":42},"XLY   261009C00119000",0.000022,0.000059,-0.01193,0.000003,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":870,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":727,"implied_volatility":727,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":12},"XLY   261009P00119000",6.1,8.8,9.02,-0.999295,0.001193,-0.184589,0.000089,-0.001251,{"strike":877,"call":878,"put":882,"callItm":42,"putItm":12,"isAtm":42},119.5,{"contract_symbol":879,"symbol":879,"bid":179,"ask":329,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":662,"implied_volatility":662,"delta":367,"gamma":880,"theta":881,"vega":352,"rho":179,"in_the_money":42},"XLY   261009C00119500",0.000017,-0.011925,{"contract_symbol":883,"symbol":883,"bid":381,"ask":884,"last":885,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":727,"implied_volatility":727,"delta":886,"gamma":887,"theta":888,"vega":383,"rho":889,"in_the_money":12},"XLY   261009P00119500",9.5,9.45,-0.99969,0.000558,-0.170173,-0.001256,{"strike":891,"call":892,"put":897,"callItm":42,"putItm":12,"isAtm":42},120,{"contract_symbol":893,"symbol":893,"bid":179,"ask":329,"last":894,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":662,"implied_volatility":662,"delta":352,"gamma":895,"theta":896,"vega":179,"rho":179,"in_the_money":42},"XLY   261009C00120000",0.11,0.000005,-0.011921,{"contract_symbol":898,"symbol":898,"bid":381,"ask":899,"last":900,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":727,"implied_volatility":727,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":12},"XLY   261009P00120000",9.9,8.87,-0.99987,0.000248,-0.155758,0.000018,-0.001262,{"strike":907,"call":908,"put":911,"callItm":42,"putItm":12,"isAtm":42},120.5,{"contract_symbol":909,"symbol":909,"bid":179,"ask":329,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":662,"implied_volatility":662,"delta":179,"gamma":352,"theta":910,"vega":179,"rho":179,"in_the_money":42},"XLY   261009C00120500",-0.011917,{"contract_symbol":912,"symbol":912,"bid":913,"ask":914,"last":380,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":727,"implied_volatility":727,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":12},"XLY   261009P00120500",7.6,10.4,-0.999948,0.000105,-0.141343,0.000008,-0.001267,{"strike":460,"call":921,"put":924,"callItm":42,"putItm":12,"isAtm":42},{"contract_symbol":922,"symbol":922,"bid":179,"ask":329,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":662,"implied_volatility":662,"delta":179,"gamma":179,"theta":923,"vega":179,"rho":179,"in_the_money":42},"XLY   261009C00121000",-0.011911,{"contract_symbol":925,"symbol":925,"bid":926,"ask":927,"last":928,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":727,"implied_volatility":727,"delta":929,"gamma":383,"theta":930,"vega":865,"rho":931,"in_the_money":12},"XLY   261009P00121000",8.1,10.8,11.14,-0.99998,-0.126929,-0.001272,{"strike":933,"call":934,"put":937,"callItm":42,"putItm":12,"isAtm":42},122,{"contract_symbol":935,"symbol":935,"bid":179,"ask":329,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":662,"implied_volatility":662,"delta":179,"gamma":179,"theta":936,"vega":179,"rho":179,"in_the_money":42},"XLY   261009C00122000",-0.011907,{"contract_symbol":938,"symbol":938,"bid":899,"ask":939,"last":335,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":727,"implied_volatility":727,"delta":940,"gamma":367,"theta":941,"vega":179,"rho":942,"in_the_money":12},"XLY   261009P00122000",11.7,-0.999997,-0.099637,-0.001283,{"strike":944,"call":945,"put":948,"callItm":42,"putItm":12,"isAtm":42},123,{"contract_symbol":946,"symbol":946,"bid":179,"ask":329,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":662,"implied_volatility":662,"delta":179,"gamma":179,"theta":947,"vega":179,"rho":179,"in_the_money":42},"XLY   261009C00123000",-0.011902,{"contract_symbol":949,"symbol":949,"bid":927,"ask":950,"last":951,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":727,"implied_volatility":727,"delta":952,"gamma":352,"theta":953,"vega":179,"rho":954,"in_the_money":12},"XLY   261009P00123000",12.7,11.9,-1,-0.081751,-0.001293,{"strike":956,"call":957,"put":960,"callItm":42,"putItm":12,"isAtm":42},124,{"contract_symbol":958,"symbol":958,"bid":179,"ask":329,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":662,"implied_volatility":662,"delta":179,"gamma":179,"theta":959,"vega":179,"rho":179,"in_the_money":42},"XLY   261009C00124000",-0.011895,{"contract_symbol":961,"symbol":961,"bid":350,"ask":962,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":671,"implied_volatility":671,"delta":952,"gamma":179,"theta":963,"vega":179,"rho":964,"in_the_money":12},"XLY   261009P00124000",14.3,-0.082283,-0.001304,{"strike":966,"call":967,"put":970,"callItm":42,"putItm":12,"isAtm":42},125,{"contract_symbol":968,"symbol":968,"bid":179,"ask":329,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":662,"implied_volatility":662,"delta":179,"gamma":179,"theta":969,"vega":179,"rho":179,"in_the_money":42},"XLY   261009C00125000",-0.011892,{"contract_symbol":971,"symbol":971,"bid":336,"ask":972,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":727,"implied_volatility":727,"delta":952,"gamma":179,"theta":973,"vega":179,"rho":974,"in_the_money":12},"XLY   261009P00125000",15,-0.078474,-0.001314,{"strike":976,"call":977,"put":980,"callItm":42,"putItm":12,"isAtm":42},126,{"contract_symbol":978,"symbol":978,"bid":179,"ask":329,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":662,"implied_volatility":662,"delta":179,"gamma":179,"theta":979,"vega":179,"rho":179,"in_the_money":42},"XLY   261009C00126000",-0.011888,{"contract_symbol":981,"symbol":981,"bid":982,"ask":983,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":727,"implied_volatility":727,"delta":952,"gamma":179,"theta":984,"vega":179,"rho":985,"in_the_money":12},"XLY   261009P00126000",13.1,16.3,-0.078471,-0.001325,{"strike":987,"call":988,"put":991,"callItm":42,"putItm":12,"isAtm":42},127,{"contract_symbol":989,"symbol":989,"bid":179,"ask":329,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":662,"implied_volatility":662,"delta":179,"gamma":179,"theta":990,"vega":179,"rho":179,"in_the_money":42},"XLY   261009C00127000",-0.011885,{"contract_symbol":992,"symbol":992,"bid":962,"ask":993,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":671,"implied_volatility":671,"delta":952,"gamma":179,"theta":994,"vega":179,"rho":995,"in_the_money":12},"XLY   261009P00127000",17.5,-0.082273,-0.001335,{"strike":997,"call":998,"put":1001,"callItm":42,"putItm":12,"isAtm":42},128,{"contract_symbol":999,"symbol":999,"bid":179,"ask":329,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":662,"implied_volatility":662,"delta":179,"gamma":179,"theta":1000,"vega":179,"rho":179,"in_the_money":42},"XLY   261009C00128000",-0.011879,{"contract_symbol":1002,"symbol":1002,"bid":1003,"ask":1004,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":727,"implied_volatility":727,"delta":952,"gamma":179,"theta":1005,"vega":179,"rho":1006,"in_the_money":12},"XLY   261009P00128000",15.4,18.1,-0.078466,-0.001346,{"strike":1008,"call":1009,"put":1011,"callItm":42,"putItm":12,"isAtm":42},129,{"contract_symbol":1010,"symbol":1010,"bid":179,"ask":329,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":662,"implied_volatility":662,"delta":179,"gamma":179,"theta":1000,"vega":179,"rho":179,"in_the_money":42},"XLY   261009C00129000",{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":1014,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":727,"implied_volatility":727,"delta":952,"gamma":179,"theta":1015,"vega":179,"rho":1016,"in_the_money":12},"XLY   261009P00129000",16.5,19.1,-0.078464,-0.001356,{"strike":1018,"call":1019,"put":1022,"callItm":42,"putItm":12,"isAtm":42},130,{"contract_symbol":1020,"symbol":1020,"bid":179,"ask":329,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":662,"implied_volatility":662,"delta":179,"gamma":179,"theta":1021,"vega":179,"rho":179,"in_the_money":42},"XLY   261009C00130000",-0.011876,{"contract_symbol":1023,"symbol":1023,"bid":1024,"ask":1025,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":671,"implied_volatility":671,"delta":952,"gamma":179,"theta":1026,"vega":179,"rho":1027,"in_the_money":12},"XLY   261009P00130000",17.7,19.9,-0.082266,-0.001367,{"strike":1029,"call":1030,"put":1033,"callItm":42,"putItm":12,"isAtm":42},131,{"contract_symbol":1031,"symbol":1031,"bid":179,"ask":302,"last":329,"change":179,"changePercent":9,"volume":179,"openInterest":365,"open_interest":365,"iv":662,"implied_volatility":662,"delta":179,"gamma":179,"theta":1032,"vega":179,"rho":179,"in_the_money":42},"XLY   261009C00131000",-0.011874,{"contract_symbol":1034,"symbol":1034,"bid":1035,"ask":1036,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":727,"implied_volatility":727,"delta":952,"gamma":179,"theta":1037,"vega":179,"rho":1038,"in_the_money":12},"XLY   261009P00131000",18.9,21.1,-0.07846,-0.001378,{"strike":1040,"call":1041,"put":1044,"callItm":42,"putItm":12,"isAtm":42},135,{"contract_symbol":1042,"symbol":1042,"bid":179,"ask":342,"last":329,"change":179,"changePercent":9,"volume":179,"openInterest":365,"open_interest":365,"iv":662,"implied_volatility":662,"delta":179,"gamma":179,"theta":1043,"vega":179,"rho":179,"in_the_money":42},"XLY   261009C00135000",-0.011869,{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":727,"implied_volatility":727,"delta":952,"gamma":179,"theta":1048,"vega":179,"rho":1049,"in_the_money":12},"XLY   261009P00135000",22.9,24.9,-0.078456,-0.00142,"2026-10-09T11:05:15.214549+00:00"]