[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XME":3,"homepage-market-summary":30,"stock-options-XME":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XME","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P Metals & Mining ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2785,0.291372,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},104.61,104.23,105.56,103.95,104.84,-0.23,-0.22,1106530.726102,135.67999,85.63,2413904.3115428803,37.9,5106,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":220,"updated_at":1252,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",7,"261016",0.4,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},0,27320,0.42,[187,188,192,196,200,204,208,212,216],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",42,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",70,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-01-15",98,"270115",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-02-19",133,"270219",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-03-19",161,"270319",{"date":209,"label":209,"type":178,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2027-06-17",251,"270617",{"date":213,"label":213,"type":178,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2028-01-21",469,"280121",{"date":217,"label":217,"type":178,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2029-01-19",833,"290119",[221,237,246,253,264,282,302,324,343,366,386,409,430,450,474,496,518,541,564,586,608,632,654,677,699,723,746,770,790,814,836,858,878,898,917,933,951,966,983,999,1013,1027,1043,1058,1073,1087,1101,1115,1129,1145,1160,1170,1179,1189,1199,1208,1217,1225,1233,1242],{"strike":222,"call":223,"put":231,"callItm":11,"putItm":39,"isAtm":39},60,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":227,"change":183,"changePercent":9,"volume":183,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":228,"gamma":183,"theta":183,"vega":183,"rho":230,"in_the_money":11},"XME   261016C00060000",43.3,48.3,58.41,1,0.4734,0.012138,{"contract_symbol":232,"symbol":232,"bid":183,"ask":233,"last":234,"change":183,"changePercent":9,"volume":183,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XME   261016P00060000",2.15,0.15,2,0.4516,{"strike":238,"call":239,"put":244,"callItm":11,"putItm":39,"isAtm":39},65,{"contract_symbol":240,"symbol":240,"bid":241,"ask":225,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":242,"implied_volatility":242,"delta":228,"gamma":183,"theta":183,"vega":183,"rho":243,"in_the_money":11},"XME   261016C00065000",38.3,0.4724,0.013149,{"contract_symbol":245,"symbol":245,"bid":183,"ask":233,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":236,"implied_volatility":236,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XME   261016P00065000",{"strike":194,"call":247,"put":251,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":248,"symbol":248,"bid":249,"ask":241,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":229,"implied_volatility":229,"delta":228,"gamma":183,"theta":183,"vega":183,"rho":250,"in_the_money":11},"XME   261016C00070000",33.5,0.014161,{"contract_symbol":252,"symbol":252,"bid":183,"ask":233,"last":234,"change":183,"changePercent":9,"volume":183,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XME   261016P00070000",{"strike":254,"call":255,"put":260,"callItm":11,"putItm":39,"isAtm":39},75,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":242,"implied_volatility":242,"delta":228,"gamma":183,"theta":183,"vega":183,"rho":259,"in_the_money":11},"XME   261016C00075000",28.5,33.3,0.015172,{"contract_symbol":261,"symbol":261,"bid":183,"ask":233,"last":262,"change":183,"changePercent":9,"volume":183,"openInterest":235,"open_interest":235,"iv":263,"implied_volatility":263,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XME   261016P00075000",0.06,0.4522,{"strike":265,"call":266,"put":275,"callItm":11,"putItm":39,"isAtm":39},80,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":270,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":229,"implied_volatility":229,"delta":271,"gamma":272,"theta":273,"vega":272,"rho":274,"in_the_money":11},"XME   261016C00080000",23.5,28.3,26.18,0.999986,0.000009,-0.00003,0.016183,{"contract_symbol":276,"symbol":276,"bid":183,"ask":228,"last":277,"change":183,"changePercent":9,"volume":183,"openInterest":278,"open_interest":278,"iv":236,"implied_volatility":236,"delta":279,"gamma":280,"theta":281,"vega":280,"rho":183,"in_the_money":39},"XME   261016P00080000",0.05,8,-0.000006,0.000004,-0.000012,{"strike":283,"call":284,"put":293,"callItm":11,"putItm":39,"isAtm":39},85,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":229,"implied_volatility":229,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":11},"XME   261016C00085000",18.5,23.4,0.99949,0.000254,-0.000873,0.000272,0.017184,{"contract_symbol":294,"symbol":294,"bid":183,"ask":295,"last":296,"change":183,"changePercent":9,"volume":183,"openInterest":297,"open_interest":297,"iv":236,"implied_volatility":236,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":279,"in_the_money":39},"XME   261016P00085000",4.9,0.25,21,-0.000291,0.000158,-0.000495,0.000162,{"strike":303,"call":304,"put":315,"callItm":11,"putItm":39,"isAtm":39},90,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":183,"changePercent":9,"volume":183,"openInterest":309,"open_interest":309,"iv":242,"implied_volatility":242,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":11},"XME   261016C00090000",13.5,18.4,14.6,94,0.992672,0.002854,-0.00976,0.003053,0.018046,{"contract_symbol":316,"symbol":316,"bid":183,"ask":317,"last":262,"change":183,"changePercent":9,"volume":183,"openInterest":318,"open_interest":318,"iv":236,"implied_volatility":236,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":39},"XME   261016P00090000",0.5,903,-0.005386,0.002273,-0.007105,0.002325,-0.000118,{"strike":309,"call":325,"put":334,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":229,"implied_volatility":229,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":11},"XME   261016C00094000",9.5,14.4,0.963276,0.011283,-0.038745,0.012095,0.018208,{"contract_symbol":335,"symbol":335,"bid":183,"ask":317,"last":336,"change":183,"changePercent":9,"volume":183,"openInterest":337,"open_interest":337,"iv":263,"implied_volatility":263,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":39},"XME   261016P00094000",0.35,13,-0.030698,0.010191,-0.031937,0.010436,-0.000674,{"strike":344,"call":345,"put":356,"callItm":11,"putItm":39,"isAtm":39},95,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":183,"changePercent":9,"volume":183,"openInterest":350,"open_interest":350,"iv":229,"implied_volatility":229,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":11},"XME   261016C00095000",8.6,13.4,21.29,5,0.948752,0.014765,-0.050703,0.015828,0.018089,{"contract_symbol":357,"symbol":357,"bid":183,"ask":358,"last":359,"change":183,"changePercent":9,"volume":183,"openInterest":360,"open_interest":360,"iv":236,"implied_volatility":236,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":39},"XME   261016P00095000",0.7,0.11,54,-0.043787,0.013643,-0.042644,0.013953,-0.000962,{"strike":367,"call":368,"put":377,"callItm":11,"putItm":39,"isAtm":39},96,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":229,"implied_volatility":229,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":11},"XME   261016C00096000",7.6,12.5,0.930209,0.018805,-0.064576,0.020158,0.017881,{"contract_symbol":378,"symbol":378,"bid":183,"ask":379,"last":380,"change":183,"changePercent":9,"volume":183,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":39},"XME   261016P00096000",0.3,0.55,-0.061134,0.017787,-0.055594,0.01819,-0.001346,{"strike":387,"call":388,"put":398,"callItm":11,"putItm":39,"isAtm":39},97,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":11},"XME   261016C00097000",6.6,11.6,0.4595,0.913306,0.022839,-0.073896,0.023764,0.01771,{"contract_symbol":399,"symbol":399,"bid":183,"ask":400,"last":401,"change":183,"changePercent":9,"volume":183,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":39},"XME   261016P00097000",1.1,0.43,16,0.4261,-0.07169,0.02133,-0.059332,0.020578,-0.001577,{"strike":198,"call":410,"put":420,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":11},"XME   261016C00098000",5.6,10.4,0.4874,0.872744,0.028421,-0.103446,0.031365,0.017004,{"contract_symbol":421,"symbol":421,"bid":277,"ask":295,"last":422,"change":183,"changePercent":9,"volume":183,"openInterest":423,"open_interest":423,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":39},"XME   261016P00098000",0.37,1479,0.4478,-0.108569,0.027641,-0.084948,0.028031,-0.002397,{"strike":431,"call":432,"put":442,"callItm":11,"putItm":39,"isAtm":39},99,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":11},"XME   261016C00099000",4.7,9.6,0.4962,0.835594,0.033165,-0.125145,0.037267,0.016372,{"contract_symbol":443,"symbol":443,"bid":277,"ask":295,"last":317,"change":183,"changePercent":9,"volume":183,"openInterest":350,"open_interest":350,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":39},"XME   261016P00099000",0.4692,-0.151795,0.033284,-0.112293,0.035364,-0.003365,{"strike":451,"call":452,"put":464,"callItm":11,"putItm":39,"isAtm":39},100,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":183,"changePercent":9,"volume":183,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":11},"XME   261016C00100000",3.9,8.9,10.3,57,0.4931,0.799262,0.037815,-0.140883,0.042222,0.015759,{"contract_symbol":465,"symbol":465,"bid":183,"ask":295,"last":466,"change":183,"changePercent":9,"volume":183,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":39},"XME   261016P00100000",0.75,73,0.4754,-0.192806,0.038274,-0.132561,0.041203,-0.004286,{"strike":475,"call":476,"put":486,"callItm":11,"putItm":39,"isAtm":39},101,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":11},"XME   261016C00101000",2.9,7.8,0.4831,0.761157,0.042647,-0.152542,0.046657,0.015106,{"contract_symbol":487,"symbol":487,"bid":183,"ask":295,"last":488,"change":183,"changePercent":9,"volume":183,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":39},"XME   261016P00101000",1.98,31,0.4709,-0.233712,0.043232,-0.146921,0.046102,-0.005204,{"strike":497,"call":498,"put":508,"callItm":11,"putItm":39,"isAtm":39},102,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"XME   261016C00102000",2.2,7.1,0.465,0.721099,0.048014,-0.159098,0.050558,0.014412,{"contract_symbol":509,"symbol":509,"bid":277,"ask":295,"last":510,"change":183,"changePercent":9,"volume":183,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":39},"XME   261016P00102000",0.93,48,0.4579,-0.276193,0.048527,-0.155922,0.050318,-0.006157,{"strike":519,"call":520,"put":532,"callItm":11,"putItm":39,"isAtm":11},103,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":183,"changePercent":9,"volume":183,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":11},"XME   261016C00103000",1.5,6.1,3.02,64,0.4467,0.67507,0.053543,-0.16369,0.054155,0.013583,{"contract_symbol":533,"symbol":533,"bid":181,"ask":350,"last":534,"change":183,"changePercent":9,"volume":183,"openInterest":457,"open_interest":457,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":39},"XME   261016P00103000",1.34,0.4222,-0.316792,0.05605,-0.153094,0.053585,-0.007053,{"strike":542,"call":543,"put":554,"callItm":11,"putItm":39,"isAtm":11},104,{"contract_symbol":544,"symbol":544,"bid":358,"ask":545,"last":546,"change":183,"changePercent":9,"volume":183,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":11},"XME   261016C00104000",5.7,2.34,12,0.4082,0.627254,0.061615,-0.157321,0.056952,0.01273,{"contract_symbol":555,"symbol":555,"bid":183,"ask":556,"last":557,"change":183,"changePercent":9,"volume":183,"openInterest":309,"open_interest":309,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":39},"XME   261016P00104000",1.95,1.04,0.4092,-0.372992,0.061477,-0.157739,0.056964,-0.008315,{"strike":565,"call":566,"put":577,"callItm":39,"putItm":11,"isAtm":11},105,{"contract_symbol":567,"symbol":567,"bid":296,"ask":568,"last":569,"change":183,"changePercent":9,"volume":183,"openInterest":570,"open_interest":570,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":39},"XME   261016C00105000",4.5,1.85,114,0.3686,0.567886,0.070883,-0.147566,0.059161,0.011623,{"contract_symbol":578,"symbol":578,"bid":53,"ask":350,"last":233,"change":183,"changePercent":9,"volume":183,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":11},"XME   261016P00105000",1286,0.3731,-0.432671,0.07005,-0.149392,0.059176,-0.009635,{"strike":587,"call":588,"put":598,"callItm":39,"putItm":11,"isAtm":11},106,{"contract_symbol":589,"symbol":589,"bid":183,"ask":590,"last":591,"change":183,"changePercent":9,"volume":183,"openInterest":228,"open_interest":228,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":39},"XME   261016C00106000",4,3.2,0.3198,0.492507,0.082892,-0.129886,0.060022,0.010172,{"contract_symbol":599,"symbol":599,"bid":379,"ask":600,"last":601,"change":183,"changePercent":9,"volume":183,"openInterest":198,"open_interest":198,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":11},"XME   261016P00106000",5.2,2.7,0.3377,-0.506103,0.078491,-0.137184,0.060026,-0.011263,{"strike":609,"call":610,"put":621,"callItm":39,"putItm":11,"isAtm":11},107,{"contract_symbol":611,"symbol":611,"bid":183,"ask":612,"last":613,"change":183,"changePercent":9,"volume":183,"openInterest":614,"open_interest":614,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":39},"XME   261016C00107000",3.6,3.3,108,0.3608,0.423042,0.072107,-0.14384,0.058912,0.008725,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":591,"change":183,"changePercent":9,"volume":183,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":11},"XME   261016P00107000",0.6,5.5,68,0.3394,-0.582982,0.076425,-0.134873,0.058729,-0.013024,{"strike":614,"call":633,"put":642,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":634,"symbol":634,"bid":183,"ask":613,"last":601,"change":183,"changePercent":9,"volume":183,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":39},"XME   261016C00108000",34,0.39,0.365688,0.064089,-0.149369,0.056597,0.007538,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":183,"changePercent":9,"volume":183,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":11},"XME   261016P00108000",1.2,5.9,3.1,1492,0.3401,-0.655882,0.071918,-0.127486,0.055389,-0.014715,{"strike":655,"call":656,"put":666,"callItm":39,"putItm":11,"isAtm":39},109,{"contract_symbol":657,"symbol":657,"bid":277,"ask":646,"last":658,"change":183,"changePercent":9,"volume":183,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":39},"XME   261016C00109000",0.63,18,0.4242,0.321429,0.056127,-0.154764,0.053913,0.006618,{"contract_symbol":667,"symbol":667,"bid":668,"ask":390,"last":669,"change":183,"changePercent":9,"volume":183,"openInterest":670,"open_interest":670,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":11},"XME   261016P00109000",1.7,4.4,157,0.3272,-0.73136,0.066976,-0.109904,0.04963,-0.01646,{"strike":678,"call":679,"put":690,"callItm":39,"putItm":11,"isAtm":39},110,{"contract_symbol":680,"symbol":680,"bid":183,"ask":681,"last":682,"change":183,"changePercent":9,"volume":183,"openInterest":683,"open_interest":683,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":39},"XME   261016C00110000",2.85,0.65,2100,0.4524,0.283365,0.049735,-0.155967,0.050948,0.00583,{"contract_symbol":691,"symbol":691,"bid":601,"ask":370,"last":613,"change":183,"changePercent":9,"volume":183,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":11},"XME   261016P00110000",205,0.3006,-0.813084,0.059398,-0.082219,0.040425,-0.018344,{"strike":700,"call":701,"put":712,"callItm":39,"putItm":11,"isAtm":39},111,{"contract_symbol":702,"symbol":702,"bid":183,"ask":703,"last":704,"change":183,"changePercent":9,"volume":183,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":39},"XME   261016C00111000",2.8,1.15,175,0.4751,0.249437,0.044396,-0.153555,0.047762,0.005131,{"contract_symbol":713,"symbol":713,"bid":613,"ask":714,"last":715,"change":183,"changePercent":9,"volume":183,"openInterest":716,"open_interest":716,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":11},"XME   261016P00111000",8.3,8.63,47,0.2941,-0.869927,0.047817,-0.063383,0.031846,-0.019728,{"strike":724,"call":725,"put":735,"callItm":39,"putItm":11,"isAtm":39},112,{"contract_symbol":726,"symbol":726,"bid":277,"ask":727,"last":181,"change":183,"changePercent":9,"volume":183,"openInterest":728,"open_interest":728,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":39},"XME   261016C00112000",2.35,127,0.4925,0.21831,0.039774,-0.147848,0.044359,0.004491,{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":295,"change":183,"changePercent":9,"volume":183,"openInterest":739,"open_interest":739,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":11},"XME   261016P00112000",4.2,9.1,66,0.3048,-0.90182,0.037753,-0.053743,0.026057,-0.020598,{"strike":747,"call":748,"put":758,"callItm":39,"putItm":11,"isAtm":39},113,{"contract_symbol":749,"symbol":749,"bid":183,"ask":750,"last":296,"change":183,"changePercent":9,"volume":183,"openInterest":751,"open_interest":751,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":39},"XME   261016C00113000",2.25,53,0.5114,0.192498,0.035544,-0.142461,0.041163,0.00396,{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":762,"change":183,"changePercent":9,"volume":183,"openInterest":763,"open_interest":763,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":11},"XME   261016P00113000",5.1,10,8.56,9,0.3094,-0.929773,0.028911,-0.042409,0.020255,-0.021385,{"strike":570,"call":771,"put":779,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":772,"symbol":772,"bid":183,"ask":500,"last":296,"change":183,"changePercent":9,"volume":183,"openInterest":402,"open_interest":402,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":39},"XME   261016C00114000",0.5108,0.16079,0.031758,-0.126961,0.036731,0.003314,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":783,"change":183,"changePercent":9,"volume":183,"openInterest":763,"open_interest":763,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":11},"XME   261016P00114000",6,10.9,8.5,0.3011,-0.957444,0.02,-0.027781,0.013635,-0.022166,{"strike":791,"call":792,"put":802,"callItm":39,"putItm":11,"isAtm":39},115,{"contract_symbol":793,"symbol":793,"bid":53,"ask":623,"last":794,"change":183,"changePercent":9,"volume":183,"openInterest":795,"open_interest":795,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":39},"XME   261016C00115000",0.17,180,0.5102,0.132881,0.027977,-0.111572,0.032319,0.002743,{"contract_symbol":803,"symbol":803,"bid":804,"ask":805,"last":806,"change":183,"changePercent":9,"volume":183,"openInterest":807,"open_interest":807,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":11},"XME   261016P00115000",6.8,11.7,10.55,1807,0.2623,-0.986664,0.00867,-0.009141,0.00515,-0.022982,{"strike":815,"call":816,"put":826,"callItm":39,"putItm":11,"isAtm":39},116,{"contract_symbol":817,"symbol":817,"bid":183,"ask":233,"last":818,"change":183,"changePercent":9,"volume":183,"openInterest":819,"open_interest":819,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":39},"XME   261016C00116000",0.32,37,0.5031,0.105548,0.024111,-0.093503,0.027466,0.002184,{"contract_symbol":827,"symbol":827,"bid":479,"ask":828,"last":829,"change":183,"changePercent":9,"volume":183,"openInterest":511,"open_interest":511,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":11},"XME   261016P00116000",12.8,11.45,0.1857,-0.99974,0.000346,-0.000183,0.000145,-0.023461,{"strike":837,"call":838,"put":848,"callItm":39,"putItm":11,"isAtm":39},117,{"contract_symbol":839,"symbol":839,"bid":183,"ask":233,"last":840,"change":183,"changePercent":9,"volume":183,"openInterest":841,"open_interest":841,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":39},"XME   261016C00117000",0.2,58,0.4829,0.076244,0.019727,-0.070483,0.02157,0.001583,{"contract_symbol":849,"symbol":849,"bid":455,"ask":850,"last":851,"change":183,"changePercent":9,"volume":183,"openInterest":235,"open_interest":235,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":11},"XME   261016P00117000",13.8,6.7,0.1935,-0.999865,0.000181,-0.000104,0.000079,-0.023666,{"strike":859,"call":860,"put":868,"callItm":39,"putItm":11,"isAtm":39},118,{"contract_symbol":861,"symbol":861,"bid":183,"ask":233,"last":794,"change":183,"changePercent":9,"volume":183,"openInterest":862,"open_interest":862,"iv":842,"implied_volatility":842,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":39},"XME   261016C00118000",131,0.060006,0.016396,-0.058579,0.017927,0.001247,{"contract_symbol":869,"symbol":869,"bid":870,"ask":871,"last":872,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":852,"implied_volatility":852,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":11},"XME   261016P00118000",9.8,14.8,10.5,-0.999961,0.000056,-0.000032,0.000024,-0.02387,{"strike":879,"call":880,"put":888,"callItm":39,"putItm":11,"isAtm":39},119,{"contract_symbol":881,"symbol":881,"bid":183,"ask":228,"last":53,"change":183,"changePercent":9,"volume":183,"openInterest":882,"open_interest":882,"iv":842,"implied_volatility":842,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":39},"XME   261016C00119000",22,0.046713,0.013443,-0.048029,0.014698,0.000972,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":892,"change":183,"changePercent":9,"volume":183,"openInterest":235,"open_interest":235,"iv":852,"implied_volatility":852,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":11},"XME   261016P00119000",10.8,15.6,11.39,-0.99999,0.000016,-0.000009,0.000007,-0.024073,{"strike":899,"call":900,"put":908,"callItm":39,"putItm":11,"isAtm":39},120,{"contract_symbol":901,"symbol":901,"bid":183,"ask":228,"last":277,"change":183,"changePercent":9,"volume":183,"openInterest":902,"open_interest":902,"iv":842,"implied_volatility":842,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":39},"XME   261016C00120000",5327,0.035974,0.010876,-0.03886,0.011892,0.000749,{"contract_symbol":909,"symbol":909,"bid":910,"ask":911,"last":912,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":913,"gamma":280,"theta":914,"vega":915,"rho":916,"in_the_money":11},"XME   261016P00120000",11.9,16.8,13.49,-0.999997,-0.000002,0.000002,-0.024275,{"strike":918,"call":919,"put":926,"callItm":39,"putItm":11,"isAtm":39},121,{"contract_symbol":920,"symbol":920,"bid":183,"ask":233,"last":794,"change":183,"changePercent":9,"volume":183,"openInterest":763,"open_interest":763,"iv":842,"implied_volatility":842,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":39},"XME   261016C00121000",0.027411,0.008687,-0.031038,0.009499,0.000572,{"contract_symbol":927,"symbol":927,"bid":828,"ask":928,"last":910,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":929,"gamma":930,"theta":931,"vega":183,"rho":932,"in_the_money":11},"XME   261016P00121000",17.7,-0.999999,0.000001,-0.000001,-0.024478,{"strike":934,"call":935,"put":944,"callItm":39,"putItm":11,"isAtm":39},122,{"contract_symbol":936,"symbol":936,"bid":183,"ask":522,"last":277,"change":183,"changePercent":9,"volume":183,"openInterest":937,"open_interest":937,"iv":938,"implied_volatility":938,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":39},"XME   261016C00122000",14,0.4827,0.020641,0.006846,-0.024446,0.007483,0.000431,{"contract_symbol":945,"symbol":945,"bid":946,"ask":947,"last":948,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":950,"in_the_money":11},"XME   261016P00122000",13.9,18.7,12.15,-1,-0.02468,{"strike":952,"call":953,"put":961,"callItm":39,"putItm":11,"isAtm":39},123,{"contract_symbol":954,"symbol":954,"bid":183,"ask":233,"last":623,"change":183,"changePercent":9,"volume":183,"openInterest":955,"open_interest":955,"iv":842,"implied_volatility":842,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":39},"XME   261016C00123000",59,0.015426,0.005339,-0.019075,0.005837,0.000322,{"contract_symbol":962,"symbol":962,"bid":871,"ask":963,"last":964,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":965,"in_the_money":11},"XME   261016P00123000",19.7,7.87,-0.024882,{"strike":967,"call":968,"put":977,"callItm":39,"putItm":11,"isAtm":39},124,{"contract_symbol":969,"symbol":969,"bid":183,"ask":970,"last":623,"change":183,"changePercent":9,"volume":183,"openInterest":971,"open_interest":971,"iv":842,"implied_volatility":842,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":39},"XME   261016C00124000",1.35,74,0.011397,0.00411,-0.014686,0.004494,0.000238,{"contract_symbol":978,"symbol":978,"bid":979,"ask":980,"last":981,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":982,"in_the_money":11},"XME   261016P00124000",15.8,20.7,12.89,-0.025084,{"strike":984,"call":985,"put":994,"callItm":39,"putItm":11,"isAtm":39},125,{"contract_symbol":986,"symbol":986,"bid":183,"ask":704,"last":987,"change":183,"changePercent":9,"volume":183,"openInterest":988,"open_interest":988,"iv":842,"implied_volatility":842,"delta":989,"gamma":990,"theta":991,"vega":992,"rho":993,"in_the_money":39},"XME   261016C00125000",0.14,2648,0.008337,0.003128,-0.011176,0.00342,0.000174,{"contract_symbol":995,"symbol":995,"bid":911,"ask":996,"last":997,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":998,"in_the_money":11},"XME   261016P00125000",21.7,15.98,-0.025287,{"strike":1000,"call":1001,"put":1008,"callItm":39,"putItm":11,"isAtm":39},126,{"contract_symbol":1002,"symbol":1002,"bid":183,"ask":233,"last":277,"change":183,"changePercent":9,"volume":183,"openInterest":751,"open_interest":751,"iv":842,"implied_volatility":842,"delta":1003,"gamma":1004,"theta":1005,"vega":1006,"rho":1007,"in_the_money":39},"XME   261016C00126000",0.006039,0.002353,-0.008409,0.002573,0.000126,{"contract_symbol":1009,"symbol":1009,"bid":1010,"ask":1011,"last":891,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1012,"in_the_money":11},"XME   261016P00126000",17.8,22.7,-0.025489,{"strike":728,"call":1014,"put":1021,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1015,"symbol":1015,"bid":183,"ask":233,"last":277,"change":183,"changePercent":9,"volume":183,"openInterest":235,"open_interest":235,"iv":842,"implied_volatility":842,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":39},"XME   261016C00127000",0.004333,0.001751,-0.006257,0.001915,0.000091,{"contract_symbol":1022,"symbol":1022,"bid":1023,"ask":1024,"last":1025,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1026,"in_the_money":11},"XME   261016P00127000",18.8,23.7,18.28,-0.025691,{"strike":1028,"call":1029,"put":1037,"callItm":39,"putItm":11,"isAtm":39},128,{"contract_symbol":1030,"symbol":1030,"bid":183,"ask":233,"last":1031,"change":183,"changePercent":9,"volume":183,"openInterest":761,"open_interest":761,"iv":842,"implied_volatility":842,"delta":1032,"gamma":1033,"theta":1034,"vega":1035,"rho":1036,"in_the_money":39},"XME   261016C00128000",0.03,0.00308,0.001289,-0.004606,0.00141,0.000065,{"contract_symbol":1038,"symbol":1038,"bid":1039,"ask":1040,"last":1041,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1042,"in_the_money":11},"XME   261016P00128000",19.9,24.7,17.98,-0.025894,{"strike":1044,"call":1045,"put":1052,"callItm":39,"putItm":11,"isAtm":39},129,{"contract_symbol":1046,"symbol":1046,"bid":183,"ask":233,"last":277,"change":183,"changePercent":9,"volume":183,"openInterest":235,"open_interest":235,"iv":938,"implied_volatility":938,"delta":1047,"gamma":1048,"theta":1049,"vega":1050,"rho":1051,"in_the_money":39},"XME   261016C00129000",0.002164,0.000937,-0.003347,0.001025,0.000045,{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":1055,"last":1056,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1057,"in_the_money":11},"XME   261016P00129000",20.8,25.7,15.07,-0.026096,{"strike":1059,"call":1060,"put":1067,"callItm":39,"putItm":11,"isAtm":39},130,{"contract_symbol":1061,"symbol":1061,"bid":183,"ask":181,"last":277,"change":183,"changePercent":9,"volume":183,"openInterest":967,"open_interest":967,"iv":842,"implied_volatility":842,"delta":1062,"gamma":1063,"theta":1064,"vega":1065,"rho":1066,"in_the_money":39},"XME   261016C00130000",0.001514,0.000677,-0.00242,0.00074,0.000032,{"contract_symbol":1068,"symbol":1068,"bid":1069,"ask":1070,"last":1071,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1072,"in_the_money":11},"XME   261016P00130000",21.8,26.7,15.21,-0.026298,{"strike":862,"call":1074,"put":1082,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1075,"symbol":1075,"bid":183,"ask":233,"last":277,"change":183,"changePercent":9,"volume":183,"openInterest":1076,"open_interest":1076,"iv":842,"implied_volatility":842,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":39},"XME   261016C00131000",1129,0.001047,0.000483,-0.001727,0.000529,0.000022,{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1086,"in_the_money":11},"XME   261016P00131000",22.8,27.7,-0.026501,{"strike":1088,"call":1089,"put":1096,"callItm":39,"putItm":11,"isAtm":39},132,{"contract_symbol":1090,"symbol":1090,"bid":183,"ask":233,"last":987,"change":183,"changePercent":9,"volume":183,"openInterest":238,"open_interest":238,"iv":938,"implied_volatility":938,"delta":1091,"gamma":1092,"theta":1093,"vega":1094,"rho":1095,"in_the_money":39},"XME   261016C00132000",0.000716,0.000341,-0.001217,0.000373,0.000015,{"contract_symbol":1097,"symbol":1097,"bid":1098,"ask":1099,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1100,"in_the_money":11},"XME   261016P00132000",23.8,28.7,-0.026703,{"strike":202,"call":1102,"put":1110,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1103,"symbol":1103,"bid":183,"ask":233,"last":277,"change":183,"changePercent":9,"volume":183,"openInterest":1104,"open_interest":1104,"iv":842,"implied_volatility":842,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":39},"XME   261016C00133000",172,0.000488,0.000239,-0.000855,0.000262,0.00001,{"contract_symbol":1111,"symbol":1111,"bid":1112,"ask":1113,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1114,"in_the_money":11},"XME   261016P00133000",24.8,29.7,-0.026905,{"strike":1116,"call":1117,"put":1124,"callItm":39,"putItm":11,"isAtm":39},134,{"contract_symbol":1118,"symbol":1118,"bid":183,"ask":233,"last":277,"change":183,"changePercent":9,"volume":183,"openInterest":1119,"open_interest":1119,"iv":842,"implied_volatility":842,"delta":1120,"gamma":1121,"theta":1122,"vega":1123,"rho":896,"in_the_money":39},"XME   261016C00134000",182,0.000329,0.000166,-0.000593,0.000182,{"contract_symbol":1125,"symbol":1125,"bid":1126,"ask":1127,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1128,"in_the_money":11},"XME   261016P00134000",25.8,30.7,-0.027107,{"strike":1130,"call":1131,"put":1140,"callItm":39,"putItm":11,"isAtm":39},135,{"contract_symbol":1132,"symbol":1132,"bid":183,"ask":233,"last":1133,"change":183,"changePercent":9,"volume":183,"openInterest":1134,"open_interest":1134,"iv":938,"implied_volatility":938,"delta":1135,"gamma":1136,"theta":1137,"vega":1138,"rho":1139,"in_the_money":39},"XME   261016C00135000",0.24,197,0.00022,0.000114,-0.000406,0.000124,0.000005,{"contract_symbol":1141,"symbol":1141,"bid":1142,"ask":1143,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1144,"in_the_money":11},"XME   261016P00135000",26.8,31.7,-0.02731,{"strike":1146,"call":1147,"put":1154,"callItm":39,"putItm":11,"isAtm":39},140,{"contract_symbol":1148,"symbol":1148,"bid":183,"ask":233,"last":1149,"change":183,"changePercent":9,"volume":183,"openInterest":1150,"open_interest":1150,"iv":842,"implied_volatility":842,"delta":1151,"gamma":1095,"theta":1152,"vega":1153,"rho":930,"in_the_money":39},"XME   261016C00140000",0.19,5689,0.000026,-0.000055,0.000017,{"contract_symbol":1155,"symbol":1155,"bid":1156,"ask":1157,"last":1158,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1159,"in_the_money":11},"XME   261016P00140000",31.8,36.7,25.32,-0.028321,{"strike":1161,"call":1162,"put":1165,"callItm":39,"putItm":11,"isAtm":39},145,{"contract_symbol":1163,"symbol":1163,"bid":183,"ask":233,"last":53,"change":183,"changePercent":9,"volume":183,"openInterest":937,"open_interest":937,"iv":842,"implied_volatility":842,"delta":1164,"gamma":915,"theta":279,"vega":915,"rho":183,"in_the_money":39},"XME   261016C00145000",0.000003,{"contract_symbol":1166,"symbol":1166,"bid":1167,"ask":1168,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1169,"in_the_money":11},"XME   261016P00145000",36.8,41.7,-0.029333,{"strike":1171,"call":1172,"put":1174,"callItm":39,"putItm":11,"isAtm":39},150,{"contract_symbol":1173,"symbol":1173,"bid":183,"ask":295,"last":623,"change":183,"changePercent":9,"volume":183,"openInterest":228,"open_interest":228,"iv":842,"implied_volatility":842,"delta":183,"gamma":183,"theta":931,"vega":183,"rho":183,"in_the_money":39},"XME   261016C00150000",{"contract_symbol":1175,"symbol":1175,"bid":1176,"ask":1177,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1178,"in_the_money":11},"XME   261016P00150000",41.8,46.7,-0.030344,{"strike":1180,"call":1181,"put":1184,"callItm":39,"putItm":11,"isAtm":39},155,{"contract_symbol":1182,"symbol":1182,"bid":183,"ask":1183,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":842,"implied_volatility":842,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XME   261016C00155000",2.1,{"contract_symbol":1185,"symbol":1185,"bid":1186,"ask":1187,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1188,"in_the_money":11},"XME   261016P00155000",46.8,51.7,-0.031356,{"strike":1190,"call":1191,"put":1194,"callItm":39,"putItm":11,"isAtm":39},160,{"contract_symbol":1192,"symbol":1192,"bid":183,"ask":295,"last":277,"change":183,"changePercent":9,"volume":183,"openInterest":1193,"open_interest":1193,"iv":938,"implied_volatility":938,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XME   261016C00160000",11,{"contract_symbol":1195,"symbol":1195,"bid":1196,"ask":1197,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1198,"in_the_money":11},"XME   261016P00160000",51.9,56.7,-0.032367,{"strike":1200,"call":1201,"put":1203,"callItm":39,"putItm":11,"isAtm":39},165,{"contract_symbol":1202,"symbol":1202,"bid":183,"ask":295,"last":277,"change":183,"changePercent":9,"volume":183,"openInterest":278,"open_interest":278,"iv":842,"implied_volatility":842,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XME   261016C00165000",{"contract_symbol":1204,"symbol":1204,"bid":1205,"ask":1206,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1207,"in_the_money":11},"XME   261016P00165000",56.8,61.7,-0.033379,{"strike":1209,"call":1210,"put":1212,"callItm":39,"putItm":11,"isAtm":39},170,{"contract_symbol":1211,"symbol":1211,"bid":183,"ask":295,"last":277,"change":183,"changePercent":9,"volume":183,"openInterest":350,"open_interest":350,"iv":842,"implied_volatility":842,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XME   261016C00170000",{"contract_symbol":1213,"symbol":1213,"bid":1214,"ask":1215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1216,"in_the_money":11},"XME   261016P00170000",61.8,66.7,-0.03439,{"strike":705,"call":1218,"put":1220,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1219,"symbol":1219,"bid":183,"ask":295,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":842,"implied_volatility":842,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XME   261016C00175000",{"contract_symbol":1221,"symbol":1221,"bid":1222,"ask":1223,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1224,"in_the_money":11},"XME   261016P00175000",66.8,71.7,-0.035401,{"strike":795,"call":1226,"put":1228,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1227,"symbol":1227,"bid":183,"ask":295,"last":277,"change":183,"changePercent":9,"volume":183,"openInterest":235,"open_interest":235,"iv":842,"implied_volatility":842,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XME   261016C00180000",{"contract_symbol":1229,"symbol":1229,"bid":1230,"ask":1231,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1232,"in_the_money":11},"XME   261016P00180000",71.8,76.7,-0.036413,{"strike":1234,"call":1235,"put":1237,"callItm":39,"putItm":11,"isAtm":39},185,{"contract_symbol":1236,"symbol":1236,"bid":183,"ask":295,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":842,"implied_volatility":842,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XME   261016C00185000",{"contract_symbol":1238,"symbol":1238,"bid":1239,"ask":1240,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1241,"in_the_money":11},"XME   261016P00185000",76.9,81.7,-0.037425,{"strike":1243,"call":1244,"put":1247,"callItm":39,"putItm":11,"isAtm":39},190,{"contract_symbol":1245,"symbol":1245,"bid":183,"ask":295,"last":277,"change":183,"changePercent":9,"volume":183,"openInterest":1246,"open_interest":1246,"iv":842,"implied_volatility":842,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XME   261016C00190000",3,{"contract_symbol":1248,"symbol":1248,"bid":1249,"ask":1250,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":852,"implied_volatility":852,"delta":949,"gamma":183,"theta":183,"vega":183,"rho":1251,"in_the_money":11},"XME   261016P00190000",81.8,86.7,-0.038436,"2026-10-09T11:04:04.536127+00:00"]