[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XPH":3,"homepage-market-summary":30,"stock-options-XPH":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XPH","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 Pharmaceuticals ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2618,0.16656,"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},63.63,62.9,63.74,62.255,62.91,0.72,1.14,187937.600525,74.345,46.9,97365.59922061354,61,5105,{"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":200,"updated_at":759,"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",0.3,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},0,294,6.17,[187,188,192,196],{"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},"2027-01-15",98,"270115",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-04-16",189,"270416",[201,214,228,243,256,271,288,305,323,344,363,381,399,418,435,455,473,492,514,534,553,571,591,610,628,647,665,682,700,717,733,746],{"strike":202,"call":203,"put":210,"callItm":11,"putItm":39,"isAtm":39},48,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":209,"in_the_money":11},"XPH   261016C00048000",13.5,16.8,0.3875,1,0.009862,{"contract_symbol":211,"symbol":211,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XPH   261016P00048000",1.05,0.2962,{"strike":215,"call":216,"put":225,"callItm":11,"putItm":39,"isAtm":39},49,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":11},"XPH   261016C00049000",12.5,15.8,0.999999,0.000002,-0.000001,0.000001,0.010068,{"contract_symbol":226,"symbol":226,"bid":183,"ask":227,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XPH   261016P00049000",2.25,{"strike":229,"call":230,"put":240,"callItm":11,"putItm":39,"isAtm":39},50,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":234,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":11},"XPH   261016C00050000",11.5,14.8,17.51,0.999994,0.000008,-0.000007,0.000003,0.010273,{"contract_symbol":241,"symbol":241,"bid":183,"ask":227,"last":242,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XPH   261016P00050000",2.36,{"strike":244,"call":245,"put":254,"callItm":11,"putItm":39,"isAtm":39},51,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":11},"XPH   261016C00051000",10.5,13.8,0.99997,0.000036,-0.00003,0.000012,0.010478,{"contract_symbol":255,"symbol":255,"bid":183,"ask":227,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XPH   261016P00051000",{"strike":52,"call":257,"put":268,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":205,"change":183,"changePercent":9,"volume":183,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":11},"XPH   261016C00052000",9.5,12.8,3,0.3761,0.999919,0.000095,-0.000074,0.00003,0.010683,{"contract_symbol":269,"symbol":269,"bid":183,"ask":227,"last":270,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":213,"implied_volatility":213,"delta":222,"gamma":221,"theta":222,"vega":183,"rho":183,"in_the_money":39},"XPH   261016P00052000",3.3,{"strike":272,"call":273,"put":282,"callItm":11,"putItm":39,"isAtm":39},53,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":218,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":11},"XPH   261016C00053000",8.5,11.8,0.999547,0.000458,-0.000382,0.000148,0.010883,{"contract_symbol":283,"symbol":283,"bid":183,"ask":227,"last":284,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":213,"implied_volatility":213,"delta":285,"gamma":286,"theta":287,"vega":238,"rho":183,"in_the_money":39},"XPH   261016P00053000",2.44,-0.000008,0.000013,-0.000006,{"strike":289,"call":290,"put":299,"callItm":11,"putItm":39,"isAtm":39},54,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":11},"XPH   261016C00054000",7.5,10.8,0.998568,0.001323,-0.001102,0.000427,0.011076,{"contract_symbol":300,"symbol":300,"bid":183,"ask":227,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":222,"in_the_money":39},"XPH   261016P00054000",-0.000051,0.000077,-0.000038,0.000019,{"strike":306,"call":307,"put":316,"callItm":11,"putItm":39,"isAtm":39},55,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":11},"XPH   261016C00055000",6.5,9.8,0.995995,0.003356,-0.002793,0.001082,0.011247,{"contract_symbol":317,"symbol":317,"bid":183,"ask":227,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":39},"XPH   261016P00055000",-0.000276,0.000379,-0.000184,0.000093,-0.000004,{"strike":324,"call":325,"put":336,"callItm":11,"putItm":39,"isAtm":39},56,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":183,"changePercent":9,"volume":183,"openInterest":330,"open_interest":330,"iv":207,"implied_volatility":207,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":11},"XPH   261016C00056000",5.5,8.8,6.1,2,0.990025,0.007524,-0.006263,0.002426,0.011373,{"contract_symbol":337,"symbol":337,"bid":183,"ask":227,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":39},"XPH   261016P00056000",0.3067,-0.001707,0.001963,-0.001023,0.000501,-0.000023,{"strike":345,"call":346,"put":356,"callItm":11,"putItm":39,"isAtm":39},57,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":11},"XPH   261016C00057000",4.5,7.8,13.4,0.977712,0.015013,-0.012497,0.00484,0.011414,{"contract_symbol":357,"symbol":357,"bid":183,"ask":227,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":39},"XPH   261016P00057000",-0.004487,0.00486,-0.002363,0.001198,-0.000059,{"strike":364,"call":365,"put":374,"callItm":11,"putItm":39,"isAtm":39},58,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":11},"XPH   261016C00058000",3.5,6.8,0.955014,0.02681,-0.022317,0.008643,0.011315,{"contract_symbol":375,"symbol":375,"bid":183,"ask":227,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":39},"XPH   261016P00058000",-0.013784,0.013035,-0.006338,0.003212,-0.000183,{"strike":382,"call":383,"put":392,"callItm":11,"putItm":39,"isAtm":39},59,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":262,"implied_volatility":262,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"XPH   261016C00059000",2.5,5.8,0.923415,0.041932,-0.03287,0.013118,0.011096,{"contract_symbol":393,"symbol":393,"bid":183,"ask":227,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":338,"implied_volatility":338,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":39},"XPH   261016P00059000",-0.040875,0.031355,-0.016344,0.007999,-0.000544,{"strike":400,"call":401,"put":410,"callItm":11,"putItm":39,"isAtm":39},60,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":11},"XPH   261016C00060000",1.6,5,0.861092,0.062637,-0.052138,0.020193,0.010459,{"contract_symbol":411,"symbol":411,"bid":183,"ask":412,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":39},"XPH   261016P00060000",2.3,-0.080036,0.055052,-0.026767,0.013564,-0.001067,{"strike":28,"call":419,"put":428,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":11},"XPH   261016C00061000",0.7,4.1,0.784556,0.082766,-0.068893,0.026682,0.009625,{"contract_symbol":429,"symbol":429,"bid":183,"ask":385,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":39},"XPH   261016P00061000",-0.154936,0.088185,-0.042878,0.021727,-0.002071,{"strike":436,"call":437,"put":445,"callItm":11,"putItm":39,"isAtm":11},62,{"contract_symbol":438,"symbol":438,"bid":183,"ask":367,"last":439,"change":183,"changePercent":9,"volume":183,"openInterest":330,"open_interest":330,"iv":262,"implied_volatility":262,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":11},"XPH   261016C00062000",2.05,0.694399,0.10221,-0.080121,0.031976,0.008602,{"contract_symbol":446,"symbol":446,"bid":183,"ask":447,"last":448,"change":183,"changePercent":9,"volume":183,"openInterest":449,"open_interest":449,"iv":338,"implied_volatility":338,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":39},"XPH   261016P00062000",2.6,0.5,239,-0.270159,0.118248,-0.061637,0.030166,-0.003629,{"strike":456,"call":457,"put":465,"callItm":11,"putItm":39,"isAtm":11},63,{"contract_symbol":458,"symbol":458,"bid":212,"ask":447,"last":459,"change":183,"changePercent":9,"volume":183,"openInterest":330,"open_interest":330,"iv":207,"implied_volatility":207,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":11},"XPH   261016C00063000",0.8,0.581957,0.110479,-0.091962,0.035616,0.007251,{"contract_symbol":466,"symbol":466,"bid":183,"ask":467,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":39},"XPH   261016P00063000",2.95,-0.399129,0.142934,-0.069498,0.035217,-0.00538,{"strike":474,"call":475,"put":484,"callItm":39,"putItm":11,"isAtm":11},64,{"contract_symbol":476,"symbol":476,"bid":183,"ask":447,"last":477,"change":183,"changePercent":9,"volume":183,"openInterest":330,"open_interest":330,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":39},"XPH   261016C00064000",1.45,0.3359,0.461615,0.129631,-0.081047,0.036218,0.005819,{"contract_symbol":485,"symbol":485,"bid":183,"ask":367,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":11},"XPH   261016P00064000",0.3458,-0.536733,0.125967,-0.08347,0.036232,-0.007316,{"strike":493,"call":494,"put":505,"callItm":39,"putItm":11,"isAtm":11},65,{"contract_symbol":495,"symbol":495,"bid":183,"ask":496,"last":497,"change":183,"changePercent":9,"volume":183,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":39},"XPH   261016C00065000",2.45,3.26,6,0.318,0.328309,0.124615,-0.069833,0.032962,0.004167,{"contract_symbol":506,"symbol":506,"bid":448,"ask":422,"last":507,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":11},"XPH   261016P00065000",3.6,0.3868,-0.639282,0.106131,-0.087988,0.034146,-0.008812,{"strike":515,"call":516,"put":526,"callItm":39,"putItm":11,"isAtm":11},66,{"contract_symbol":517,"symbol":517,"bid":183,"ask":518,"last":519,"change":183,"changePercent":9,"volume":183,"openInterest":330,"open_interest":330,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":39},"XPH   261016C00066000",2.35,3.68,0.3186,0.218315,0.101441,-0.057078,0.026887,0.002781,{"contract_symbol":527,"symbol":527,"bid":477,"ask":404,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":11},"XPH   261016P00066000",0.378,-0.741434,0.093805,-0.074305,0.0295,-0.010288,{"strike":535,"call":536,"put":545,"callItm":39,"putItm":11,"isAtm":39},67,{"contract_symbol":537,"symbol":537,"bid":183,"ask":538,"last":539,"change":183,"changePercent":9,"volume":183,"openInterest":330,"open_interest":330,"iv":520,"implied_volatility":520,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":39},"XPH   261016C00067000",2.15,3.15,0.134111,0.074376,-0.041849,0.019713,0.001714,{"contract_symbol":546,"symbol":546,"bid":412,"ask":386,"last":208,"change":183,"changePercent":9,"volume":183,"openInterest":547,"open_interest":547,"iv":528,"implied_volatility":528,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":11},"XPH   261016P00067000",10,-0.822592,0.075411,-0.059734,0.023715,-0.011513,{"strike":554,"call":555,"put":563,"callItm":39,"putItm":11,"isAtm":39},68,{"contract_symbol":556,"symbol":556,"bid":183,"ask":227,"last":557,"change":183,"changePercent":9,"volume":183,"openInterest":404,"open_interest":404,"iv":499,"implied_volatility":499,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":39},"XPH   261016C00068000",1.2,0.075709,0.049161,-0.02755,0.013004,0.00097,{"contract_symbol":564,"symbol":564,"bid":565,"ask":368,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":528,"implied_volatility":528,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":11},"XPH   261016P00068000",3.2,-0.884676,0.056407,-0.044681,0.017739,-0.012503,{"strike":572,"call":573,"put":582,"callItm":39,"putItm":11,"isAtm":39},69,{"contract_symbol":574,"symbol":574,"bid":183,"ask":227,"last":575,"change":183,"changePercent":9,"volume":183,"openInterest":576,"open_interest":576,"iv":520,"implied_volatility":520,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":39},"XPH   261016C00069000",4.94,4,0.039955,0.029626,-0.01667,0.007852,0.000513,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":508,"implied_volatility":508,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":11},"XPH   261016P00069000",4.2,7.6,-0.924182,0.040462,-0.033545,0.013018,-0.01321,{"strike":592,"call":593,"put":601,"callItm":39,"putItm":11,"isAtm":39},70,{"contract_symbol":594,"symbol":594,"bid":183,"ask":227,"last":595,"change":183,"changePercent":9,"volume":183,"openInterest":261,"open_interest":261,"iv":520,"implied_volatility":520,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":39},"XPH   261016C00070000",1.26,0.019402,0.016237,-0.009136,0.004304,0.000249,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":528,"implied_volatility":528,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":11},"XPH   261016P00070000",5.2,8.6,-0.958508,0.025746,-0.020394,0.008097,-0.013852,{"strike":611,"call":612,"put":619,"callItm":39,"putItm":11,"isAtm":39},71,{"contract_symbol":613,"symbol":613,"bid":183,"ask":227,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":499,"implied_volatility":499,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":39},"XPH   261016C00071000",0.008615,0.008066,-0.00452,0.002134,0.000111,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":528,"implied_volatility":528,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":11},"XPH   261016P00071000",6.2,9.6,-0.977,0.015803,-0.012518,0.00497,-0.014293,{"strike":629,"call":630,"put":638,"callItm":39,"putItm":11,"isAtm":39},72,{"contract_symbol":631,"symbol":631,"bid":183,"ask":227,"last":632,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":520,"implied_volatility":520,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":39},"XPH   261016C00072000",0.45,0.003647,0.003753,-0.002112,0.000995,0.000047,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":528,"implied_volatility":528,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":11},"XPH   261016P00072000",7.2,10.6,-0.987886,0.009133,-0.007234,0.002872,-0.014638,{"strike":648,"call":649,"put":656,"callItm":39,"putItm":11,"isAtm":39},73,{"contract_symbol":650,"symbol":650,"bid":183,"ask":227,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":520,"implied_volatility":520,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":39},"XPH   261016C00073000",0.001417,0.001595,-0.000897,0.000423,0.000018,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":528,"implied_volatility":528,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":11},"XPH   261016P00073000",8.2,11.6,-0.99393,0.004982,-0.003946,0.001567,-0.014921,{"strike":666,"call":667,"put":673,"callItm":39,"putItm":11,"isAtm":39},74,{"contract_symbol":668,"symbol":668,"bid":183,"ask":227,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":520,"implied_volatility":520,"delta":581,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":39},"XPH   261016C00074000",0.000627,-0.000353,0.000166,0.000007,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":528,"implied_volatility":528,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":11},"XPH   261016P00074000",9.2,12.6,-0.997102,0.002572,-0.002037,0.000809,-0.015167,{"strike":683,"call":684,"put":691,"callItm":39,"putItm":11,"isAtm":39},75,{"contract_symbol":685,"symbol":685,"bid":183,"ask":227,"last":686,"change":183,"changePercent":9,"volume":183,"openInterest":404,"open_interest":404,"iv":520,"implied_volatility":520,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":221,"in_the_money":39},"XPH   261016C00075000",3.7,0.000174,0.000229,-0.000129,0.000061,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":508,"implied_volatility":508,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":11},"XPH   261016P00075000",10.2,13.6,-0.998348,0.001511,-0.001253,0.000486,-0.015388,{"strike":701,"call":702,"put":708,"callItm":39,"putItm":11,"isAtm":39},76,{"contract_symbol":703,"symbol":703,"bid":183,"ask":227,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":520,"implied_volatility":520,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":223,"in_the_money":39},"XPH   261016C00076000",0.000055,0.000078,-0.000044,0.000021,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":528,"implied_volatility":528,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":11},"XPH   261016P00076000",11.2,14.6,-0.999426,0.000586,-0.000464,0.000184,-0.015608,{"strike":718,"call":719,"put":724,"callItm":39,"putItm":11,"isAtm":39},77,{"contract_symbol":720,"symbol":720,"bid":183,"ask":227,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":520,"implied_volatility":520,"delta":721,"gamma":722,"theta":723,"vega":672,"rho":183,"in_the_money":39},"XPH   261016C00077000",0.000016,0.000025,-0.000014,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":528,"implied_volatility":528,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":11},"XPH   261016P00077000",12.2,15.6,-0.999761,0.00026,-0.000206,0.000082,-0.015817,{"strike":734,"call":735,"put":738,"callItm":39,"putItm":11,"isAtm":39},78,{"contract_symbol":736,"symbol":736,"bid":183,"ask":227,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":499,"implied_volatility":499,"delta":737,"gamma":672,"theta":322,"vega":221,"rho":183,"in_the_money":39},"XPH   261016C00078000",0.000004,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":508,"implied_volatility":508,"delta":742,"gamma":743,"theta":744,"vega":637,"rho":745,"in_the_money":11},"XPH   261016P00078000",13.2,16.6,-0.999866,0.000147,-0.000122,-0.016024,{"strike":747,"call":748,"put":750,"callItm":39,"putItm":11,"isAtm":39},79,{"contract_symbol":749,"symbol":749,"bid":183,"ask":227,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":520,"implied_volatility":520,"delta":223,"gamma":221,"theta":222,"vega":223,"rho":183,"in_the_money":39},"XPH   261016C00079000",{"contract_symbol":751,"symbol":751,"bid":752,"ask":753,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":528,"implied_volatility":528,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":11},"XPH   261016P00079000",14.2,17.6,-0.999963,0.000044,-0.000035,0.000014,-0.016231,"2026-10-09T11:45:05.394984+00:00"]