[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XSD":3,"homepage-market-summary":30,"stock-options-XSD":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XSD","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 Semiconductor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1395,0.736708,"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},528.18,540.17,541.89,520.69,548.38,-20.2,-3.68,236573.71103,658.14001,280.82999,81847.46189630279,65.6,5200,{"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":204,"updated_at":2352,"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},0,1035,0.96,[187,188,192,196,200],{"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},"2027-04-16",189,"270416",[205,220,233,243,253,262,271,280,290,299,310,320,329,340,350,361,371,381,391,402,413,423,433,444,454,463,473,484,496,505,516,526,536,547,557,568,579,591,605,618,633,646,659,675,692,708,727,745,765,785,806,825,846,865,885,904,925,945,966,987,1008,1029,1052,1073,1096,1119,1143,1166,1190,1212,1235,1257,1279,1303,1325,1346,1367,1388,1410,1433,1457,1480,1501,1520,1539,1559,1577,1597,1617,1635,1653,1672,1690,1708,1724,1741,1758,1775,1791,1805,1816,1827,1838,1848,1859,1869,1878,1887,1897,1907,1917,1927,1936,1945,1955,1964,1973,1983,1993,2004,2013,2021,2031,2040,2049,2058,2067,2076,2086,2095,2104,2113,2122,2132,2141,2151,2160,2169,2179,2188,2198,2207,2216,2225,2234,2243,2252,2261,2271,2280,2289,2298,2307,2316,2325,2334,2343],{"strike":206,"call":207,"put":214,"callItm":11,"putItm":39,"isAtm":39},165,{"contract_symbol":208,"symbol":208,"bid":209,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":213,"in_the_money":11},"XSD   261016C00165000",361.5,366,0.6132,1,0.03319,{"contract_symbol":215,"symbol":215,"bid":183,"ask":216,"last":217,"change":183,"changePercent":9,"volume":183,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00165000",2.75,0.05,10,0.6116,{"strike":221,"call":222,"put":230,"callItm":11,"putItm":39,"isAtm":39},170,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":226,"change":183,"changePercent":9,"volume":183,"openInterest":227,"open_interest":227,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":229,"in_the_money":11},"XSD   261016C00170000",356.4,361,433.69,3,0.514,0.034194,{"contract_symbol":231,"symbol":231,"bid":183,"ask":216,"last":217,"change":183,"changePercent":9,"volume":183,"openInterest":232,"open_interest":232,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00170000",6,{"strike":234,"call":235,"put":240,"callItm":11,"putItm":39,"isAtm":39},175,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":239,"in_the_money":11},"XSD   261016C00175000",351.3,356,0.0352,{"contract_symbol":241,"symbol":241,"bid":183,"ask":216,"last":242,"change":183,"changePercent":9,"volume":183,"openInterest":227,"open_interest":227,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00175000",0.5,{"strike":244,"call":245,"put":250,"callItm":11,"putItm":39,"isAtm":39},180,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":249,"in_the_money":11},"XSD   261016C00180000",346.3,351,0.036208,{"contract_symbol":251,"symbol":251,"bid":183,"ask":252,"last":217,"change":183,"changePercent":9,"volume":183,"openInterest":227,"open_interest":227,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00180000",2.5,{"strike":254,"call":255,"put":260,"callItm":11,"putItm":39,"isAtm":39},185,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":259,"in_the_money":11},"XSD   261016C00185000",341.3,346,0.037212,{"contract_symbol":261,"symbol":261,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00185000",{"strike":263,"call":264,"put":269,"callItm":11,"putItm":39,"isAtm":39},190,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":268,"in_the_money":11},"XSD   261016C00190000",336.1,340.4,0.038219,{"contract_symbol":270,"symbol":270,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00190000",{"strike":272,"call":273,"put":278,"callItm":11,"putItm":39,"isAtm":39},195,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":277,"in_the_money":11},"XSD   261016C00195000",331.7,336,0.039223,{"contract_symbol":279,"symbol":279,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00195000",{"strike":281,"call":282,"put":288,"callItm":11,"putItm":39,"isAtm":39},200,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":287,"in_the_money":11},"XSD   261016C00200000",326.3,331,2,0.040229,{"contract_symbol":289,"symbol":289,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00200000",{"strike":291,"call":292,"put":297,"callItm":11,"putItm":39,"isAtm":39},205,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":296,"in_the_money":11},"XSD   261016C00205000",321.7,326,0.041237,{"contract_symbol":298,"symbol":298,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00205000",{"strike":300,"call":301,"put":307,"callItm":11,"putItm":39,"isAtm":39},210,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":183,"changePercent":9,"volume":183,"openInterest":227,"open_interest":227,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":306,"in_the_money":11},"XSD   261016C00210000",316.7,321,395.1,0.04224,{"contract_symbol":308,"symbol":308,"bid":183,"ask":216,"last":309,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00210000",8,{"strike":311,"call":312,"put":318,"callItm":11,"putItm":39,"isAtm":39},215,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":211,"implied_volatility":211,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":317,"in_the_money":11},"XSD   261016C00215000",311.3,316,238.6,0.043248,{"contract_symbol":319,"symbol":319,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00215000",{"strike":321,"call":322,"put":327,"callItm":11,"putItm":39,"isAtm":39},220,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":326,"in_the_money":11},"XSD   261016C00220000",306.3,311,0.044252,{"contract_symbol":328,"symbol":328,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00220000",{"strike":330,"call":331,"put":337,"callItm":11,"putItm":39,"isAtm":39},225,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":336,"in_the_money":11},"XSD   261016C00225000",301.4,306,229.2,0.045257,{"contract_symbol":338,"symbol":338,"bid":183,"ask":216,"last":339,"change":183,"changePercent":9,"volume":183,"openInterest":227,"open_interest":227,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00225000",1.7,{"strike":341,"call":342,"put":347,"callItm":11,"putItm":39,"isAtm":39},230,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":346,"in_the_money":11},"XSD   261016C00230000",296.7,301,0.046265,{"contract_symbol":348,"symbol":348,"bid":183,"ask":216,"last":349,"change":183,"changePercent":9,"volume":183,"openInterest":232,"open_interest":232,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00230000",1.28,{"strike":351,"call":352,"put":358,"callItm":11,"putItm":39,"isAtm":39},235,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":357,"in_the_money":11},"XSD   261016C00235000",291.5,296,219.9,0.047269,{"contract_symbol":359,"symbol":359,"bid":183,"ask":216,"last":360,"change":183,"changePercent":9,"volume":183,"openInterest":232,"open_interest":232,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00235000",1.32,{"strike":362,"call":363,"put":368,"callItm":11,"putItm":39,"isAtm":39},240,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":367,"in_the_money":11},"XSD   261016C00240000",286.4,291,0.048277,{"contract_symbol":369,"symbol":369,"bid":183,"ask":216,"last":360,"change":183,"changePercent":9,"volume":183,"openInterest":370,"open_interest":370,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00240000",4,{"strike":372,"call":373,"put":378,"callItm":11,"putItm":39,"isAtm":39},245,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":377,"in_the_money":11},"XSD   261016C00245000",281.4,286,0.04928,{"contract_symbol":379,"symbol":379,"bid":183,"ask":216,"last":380,"change":183,"changePercent":9,"volume":183,"openInterest":227,"open_interest":227,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00245000",1.36,{"strike":382,"call":383,"put":389,"callItm":11,"putItm":39,"isAtm":39},250,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":388,"in_the_money":11},"XSD   261016C00250000",276.8,280.6,235.5,0.050286,{"contract_symbol":390,"symbol":390,"bid":183,"ask":216,"last":380,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00250000",{"strike":392,"call":393,"put":399,"callItm":11,"putItm":39,"isAtm":39},255,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":398,"in_the_money":11},"XSD   261016C00255000",271.5,276,400.2,0.051292,{"contract_symbol":400,"symbol":400,"bid":183,"ask":216,"last":401,"change":183,"changePercent":9,"volume":183,"openInterest":227,"open_interest":227,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00255000",1.43,{"strike":403,"call":404,"put":410,"callItm":11,"putItm":39,"isAtm":39},260,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":409,"in_the_money":11},"XSD   261016C00260000",266.5,271,226.2,0.052297,{"contract_symbol":411,"symbol":411,"bid":183,"ask":216,"last":412,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00260000",1.41,{"strike":414,"call":415,"put":420,"callItm":11,"putItm":39,"isAtm":39},265,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":419,"in_the_money":11},"XSD   261016C00265000",262,265.9,0.053306,{"contract_symbol":421,"symbol":421,"bid":183,"ask":216,"last":422,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00265000",1.48,{"strike":424,"call":425,"put":431,"callItm":11,"putItm":39,"isAtm":39},270,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":183,"changePercent":9,"volume":183,"openInterest":370,"open_interest":370,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":430,"in_the_money":11},"XSD   261016C00270000",256.8,261,280.4,0.054309,{"contract_symbol":432,"symbol":432,"bid":183,"ask":216,"last":422,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00270000",{"strike":434,"call":435,"put":441,"callItm":11,"putItm":39,"isAtm":39},275,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":183,"changePercent":9,"volume":183,"openInterest":227,"open_interest":227,"iv":211,"implied_volatility":211,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":440,"in_the_money":11},"XSD   261016C00275000",251.8,256.5,282.12,0.055317,{"contract_symbol":442,"symbol":442,"bid":183,"ask":216,"last":443,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00275000",1.57,{"strike":445,"call":446,"put":452,"callItm":11,"putItm":39,"isAtm":39},280,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":183,"changePercent":9,"volume":183,"openInterest":370,"open_interest":370,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":451,"in_the_money":11},"XSD   261016C00280000",246.5,251,252.14,0.05632,{"contract_symbol":453,"symbol":453,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00280000",{"strike":455,"call":456,"put":461,"callItm":11,"putItm":39,"isAtm":39},285,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":460,"in_the_money":11},"XSD   261016C00285000",241.5,246,0.057326,{"contract_symbol":462,"symbol":462,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00285000",{"strike":464,"call":465,"put":471,"callItm":11,"putItm":39,"isAtm":39},290,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":183,"changePercent":9,"volume":183,"openInterest":227,"open_interest":227,"iv":211,"implied_volatility":211,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":470,"in_the_money":11},"XSD   261016C00290000",236.6,241.3,260.32,0.058335,{"contract_symbol":472,"symbol":472,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00290000",{"strike":474,"call":475,"put":481,"callItm":11,"putItm":39,"isAtm":39},295,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":480,"in_the_money":11},"XSD   261016C00295000",231.8,235.7,251.9,0.059337,{"contract_symbol":482,"symbol":482,"bid":183,"ask":216,"last":483,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00295000",3.38,{"strike":485,"call":486,"put":493,"callItm":11,"putItm":39,"isAtm":39},300,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":490,"change":183,"changePercent":9,"volume":183,"openInterest":491,"open_interest":491,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":492,"in_the_money":11},"XSD   261016C00300000",226.8,231.1,158.7,5,0.060343,{"contract_symbol":494,"symbol":494,"bid":183,"ask":216,"last":495,"change":183,"changePercent":9,"volume":183,"openInterest":491,"open_interest":491,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00300000",0.42,{"strike":497,"call":498,"put":503,"callItm":11,"putItm":39,"isAtm":39},305,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":502,"in_the_money":11},"XSD   261016C00305000",221.6,226.4,0.061349,{"contract_symbol":504,"symbol":504,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00305000",{"strike":506,"call":507,"put":513,"callItm":11,"putItm":39,"isAtm":39},310,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":183,"changePercent":9,"volume":183,"openInterest":370,"open_interest":370,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":512,"in_the_money":11},"XSD   261016C00310000",216.6,221.1,198,0.062355,{"contract_symbol":514,"symbol":514,"bid":183,"ask":216,"last":515,"change":183,"changePercent":9,"volume":183,"openInterest":491,"open_interest":491,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00310000",5.54,{"strike":517,"call":518,"put":523,"callItm":11,"putItm":39,"isAtm":39},315,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":522,"in_the_money":11},"XSD   261016C00315000",211.7,216.2,0.063364,{"contract_symbol":524,"symbol":524,"bid":183,"ask":216,"last":525,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00315000",2.25,{"strike":527,"call":528,"put":533,"callItm":11,"putItm":39,"isAtm":39},320,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":532,"in_the_money":11},"XSD   261016C00320000",206.5,211.2,0.064366,{"contract_symbol":534,"symbol":534,"bid":183,"ask":216,"last":535,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00320000",12.68,{"strike":537,"call":538,"put":544,"callItm":11,"putItm":39,"isAtm":39},325,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":183,"changePercent":9,"volume":183,"openInterest":491,"open_interest":491,"iv":211,"implied_volatility":211,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":543,"in_the_money":11},"XSD   261016C00325000",201.5,205.5,65,0.065375,{"contract_symbol":545,"symbol":545,"bid":183,"ask":216,"last":546,"change":183,"changePercent":9,"volume":183,"openInterest":370,"open_interest":370,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00325000",0.37,{"strike":548,"call":549,"put":555,"callItm":11,"putItm":39,"isAtm":39},330,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":554,"in_the_money":11},"XSD   261016C00330000",196.5,200.7,62.4,0.066377,{"contract_symbol":556,"symbol":556,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00330000",{"strike":558,"call":559,"put":565,"callItm":11,"putItm":39,"isAtm":39},335,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":563,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":564,"in_the_money":11},"XSD   261016C00335000",192,196.2,58.6,0.067383,{"contract_symbol":566,"symbol":566,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":567,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00335000",-0.000001,{"strike":569,"call":570,"put":576,"callItm":11,"putItm":39,"isAtm":39},340,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":194,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":212,"gamma":183,"theta":574,"vega":183,"rho":575,"in_the_money":11},"XSD   261016C00340000",187,191.2,-0.000002,0.068392,{"contract_symbol":577,"symbol":577,"bid":183,"ask":578,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":574,"vega":183,"rho":183,"in_the_money":39},"XSD   261016P00340000",2.8,{"strike":580,"call":581,"put":587,"callItm":11,"putItm":39,"isAtm":39},345,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":586,"in_the_money":11},"XSD   261016C00345000",182,186.1,53.2,0.069395,{"contract_symbol":588,"symbol":588,"bid":183,"ask":578,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":183,"gamma":183,"theta":589,"vega":590,"rho":183,"in_the_money":39},"XSD   261016P00345000",-0.000004,0.000001,{"strike":592,"call":593,"put":601,"callItm":11,"putItm":39,"isAtm":39},350,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":597,"gamma":183,"theta":598,"vega":599,"rho":600,"in_the_money":11},"XSD   261016C00350000",177,180.8,0.999999,-0.000009,0.000002,0.070404,{"contract_symbol":602,"symbol":602,"bid":183,"ask":603,"last":107,"change":183,"changePercent":9,"volume":183,"openInterest":604,"open_interest":604,"iv":219,"implied_volatility":219,"delta":567,"gamma":183,"theta":598,"vega":599,"rho":183,"in_the_money":39},"XSD   261016P00350000",0.2,22,{"strike":606,"call":607,"put":613,"callItm":11,"putItm":39,"isAtm":39},355,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":183,"changePercent":9,"volume":183,"openInterest":370,"open_interest":370,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":183,"vega":183,"rho":612,"in_the_money":11},"XSD   261016C00355000",172,175.9,48.1,0.071406,{"contract_symbol":614,"symbol":614,"bid":183,"ask":578,"last":615,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":219,"implied_volatility":219,"delta":567,"gamma":183,"theta":616,"vega":617,"rho":183,"in_the_money":39},"XSD   261016P00355000",1.8,-0.000019,0.000005,{"strike":619,"call":620,"put":626,"callItm":11,"putItm":39,"isAtm":39},360,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":183,"changePercent":9,"volume":183,"openInterest":232,"open_interest":232,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":567,"vega":183,"rho":625,"in_the_money":11},"XSD   261016C00360000",167,170.8,151.3,0.072412,{"contract_symbol":627,"symbol":627,"bid":183,"ask":628,"last":629,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":630,"gamma":183,"theta":631,"vega":632,"rho":183,"in_the_money":39},"XSD   261016P00360000",2.85,38.4,-0.000003,-0.000041,0.00001,{"strike":634,"call":635,"put":640,"callItm":11,"putItm":39,"isAtm":39},365,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":567,"vega":183,"rho":639,"in_the_money":11},"XSD   261016C00365000",162,165.9,0.073417,{"contract_symbol":641,"symbol":641,"bid":183,"ask":628,"last":642,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":643,"gamma":590,"theta":644,"vega":645,"rho":567,"in_the_money":39},"XSD   261016P00365000",4.24,-0.000006,-0.000083,0.00002,{"strike":647,"call":648,"put":653,"callItm":11,"putItm":39,"isAtm":39},370,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":228,"implied_volatility":228,"delta":212,"gamma":183,"theta":589,"vega":590,"rho":652,"in_the_money":11},"XSD   261016C00370000",157,161,0.074423,{"contract_symbol":654,"symbol":654,"bid":183,"ask":628,"last":655,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":656,"gamma":590,"theta":657,"vega":658,"rho":567,"in_the_money":39},"XSD   261016P00370000",7.29,-0.000012,-0.000163,0.000039,{"strike":94,"call":660,"put":668,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":664,"gamma":599,"theta":665,"vega":666,"rho":667,"in_the_money":11},"XSD   261016C00375000",152,156,0.999976,-0.000324,0.000078,0.07543,{"contract_symbol":669,"symbol":669,"bid":183,"ask":670,"last":671,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":219,"implied_volatility":219,"delta":672,"gamma":599,"theta":673,"vega":674,"rho":630,"in_the_money":39},"XSD   261016P00375000",2.7,1.95,-0.000023,-0.00031,0.000075,{"strike":676,"call":677,"put":684,"callItm":11,"putItm":39,"isAtm":39},380,{"contract_symbol":678,"symbol":678,"bid":679,"ask":624,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":228,"implied_volatility":228,"delta":680,"gamma":183,"theta":681,"vega":682,"rho":683,"in_the_money":11},"XSD   261016C00380000",147,0.999998,-0.000021,0.000006,0.076434,{"contract_symbol":685,"symbol":685,"bid":183,"ask":628,"last":686,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":219,"implied_volatility":219,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":39},"XSD   261016P00380000",2.34,-0.000044,0.000004,-0.000571,0.000137,-0.000005,{"strike":693,"call":694,"put":703,"callItm":11,"putItm":39,"isAtm":39},385,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":11},"XSD   261016C00385000",142,146.2,0.999916,0.000007,-0.00106,0.000254,0.077435,{"contract_symbol":704,"symbol":704,"bid":183,"ask":628,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":705,"gamma":699,"theta":706,"vega":707,"rho":598,"in_the_money":39},"XSD   261016P00385000",-0.000081,-0.00102,0.000245,{"strike":709,"call":710,"put":719,"callItm":11,"putItm":39,"isAtm":39},390,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":714,"change":183,"changePercent":9,"volume":183,"openInterest":218,"open_interest":218,"iv":228,"implied_volatility":228,"delta":715,"gamma":590,"theta":716,"vega":717,"rho":718,"in_the_money":11},"XSD   261016C00390000",137,141,251.95,0.999991,-0.000104,0.00003,0.078445,{"contract_symbol":720,"symbol":720,"bid":183,"ask":628,"last":721,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":219,"implied_volatility":219,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":39},"XSD   261016P00390000",0.45,-0.000146,0.000012,-0.001769,0.000425,-0.000016,{"strike":728,"call":729,"put":737,"callItm":11,"putItm":39,"isAtm":39},395,{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":228,"implied_volatility":228,"delta":733,"gamma":599,"theta":734,"vega":735,"rho":736,"in_the_money":11},"XSD   261016C00395000",132,135.9,0.999981,-0.000216,0.000062,0.07945,{"contract_symbol":738,"symbol":738,"bid":183,"ask":216,"last":739,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":219,"implied_volatility":219,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":39},"XSD   261016P00395000",44.9,-0.000254,0.000021,-0.002977,0.000715,-0.000028,{"strike":746,"call":747,"put":756,"callItm":11,"putItm":39,"isAtm":39},400,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":228,"implied_volatility":228,"delta":752,"gamma":688,"theta":753,"vega":754,"rho":755,"in_the_money":11},"XSD   261016C00400000",127,131.5,149,0.999961,-0.000433,0.000124,0.080453,{"contract_symbol":757,"symbol":757,"bid":183,"ask":578,"last":758,"change":183,"changePercent":9,"volume":183,"openInterest":759,"open_interest":759,"iv":219,"implied_volatility":219,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":39},"XSD   261016P00400000",4.55,14,-0.000432,0.000034,-0.004877,0.001172,-0.000047,{"strike":766,"call":767,"put":776,"callItm":11,"putItm":39,"isAtm":39},405,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":228,"implied_volatility":228,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":11},"XSD   261016C00405000",121.7,126.3,0.999921,0.000008,-0.000837,0.000239,0.081455,{"contract_symbol":777,"symbol":777,"bid":183,"ask":778,"last":779,"change":183,"changePercent":9,"volume":183,"openInterest":491,"open_interest":491,"iv":219,"implied_volatility":219,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":39},"XSD   261016P00405000",2.9,15.98,-0.000716,0.000054,-0.007779,0.001869,-0.000078,{"strike":786,"call":787,"put":796,"callItm":11,"putItm":39,"isAtm":39},410,{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":228,"implied_volatility":228,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":11},"XSD   261016C00410000",116.9,121.5,0.999847,0.000015,-0.001559,0.000446,0.082452,{"contract_symbol":797,"symbol":797,"bid":183,"ask":798,"last":799,"change":183,"changePercent":9,"volume":183,"openInterest":800,"open_interest":800,"iv":219,"implied_volatility":219,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":39},"XSD   261016P00410000",2.95,5.86,114,-0.001157,0.000083,-0.012091,0.002905,-0.000127,{"strike":807,"call":808,"put":818,"callItm":11,"putItm":39,"isAtm":39},415,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":812,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":11},"XSD   261016C00415000",112.1,116.2,200.2,0.999713,0.000027,-0.002803,0.000801,0.083443,{"contract_symbol":819,"symbol":819,"bid":183,"ask":578,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":39},"XSD   261016P00415000",-0.001826,0.000127,-0.018335,0.004405,-0.0002,{"strike":826,"call":827,"put":837,"callItm":11,"putItm":39,"isAtm":39},420,{"contract_symbol":828,"symbol":828,"bid":829,"ask":830,"last":831,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":228,"implied_volatility":228,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":11},"XSD   261016C00420000",107,111.5,120,0.99948,0.000048,-0.004868,0.001392,0.084424,{"contract_symbol":838,"symbol":838,"bid":183,"ask":798,"last":839,"change":183,"changePercent":9,"volume":183,"openInterest":840,"open_interest":840,"iv":219,"implied_volatility":219,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":39},"XSD   261016P00420000",20.55,9,-0.002814,0.000187,-0.02712,0.006516,-0.000309,{"strike":847,"call":848,"put":858,"callItm":11,"putItm":39,"isAtm":39},425,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":852,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":211,"implied_volatility":211,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":11},"XSD   261016C00425000",101.8,106,204.08,0.995676,0.000275,-0.039993,0.009584,0.085015,{"contract_symbol":859,"symbol":859,"bid":183,"ask":798,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":39},"XSD   261016P00425000",-0.004242,0.000271,-0.039214,0.009421,-0.000467,{"strike":866,"call":867,"put":877,"callItm":11,"putItm":39,"isAtm":39},430,{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":871,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":11},"XSD   261016C00430000",96.8,101.4,37.59,0.998444,0.00013,-0.013318,0.003807,0.086322,{"contract_symbol":878,"symbol":878,"bid":183,"ask":879,"last":181,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":219,"implied_volatility":219,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":39},"XSD   261016P00430000",3.1,-0.006255,0.000382,-0.0554,0.01331,-0.000689,{"strike":886,"call":887,"put":897,"callItm":11,"putItm":39,"isAtm":39},435,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":891,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":11},"XSD   261016C00435000",92.2,96.4,24.2,0.990819,0.000535,-0.077877,0.018663,0.08649,{"contract_symbol":898,"symbol":898,"bid":183,"ask":879,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":219,"implied_volatility":219,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":39},"XSD   261016P00435000",-0.009036,0.000529,-0.076598,0.018403,-0.000996,{"strike":905,"call":906,"put":916,"callItm":11,"putItm":39,"isAtm":39},440,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":910,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":11},"XSD   261016C00440000",87,91.1,70.93,0.995868,0.000315,-0.032194,0.009203,0.088051,{"contract_symbol":917,"symbol":917,"bid":183,"ask":918,"last":919,"change":183,"changePercent":9,"volume":183,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":39},"XSD   261016P00440000",3.2,2.26,-0.012798,0.000716,-0.103712,0.024918,-0.001412,{"strike":926,"call":927,"put":937,"callItm":11,"putItm":39,"isAtm":39},445,{"contract_symbol":928,"symbol":928,"bid":929,"ask":930,"last":931,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":228,"implied_volatility":228,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":11},"XSD   261016C00445000",82,86.4,148.2,0.993541,0.000468,-0.047902,0.013693,0.088801,{"contract_symbol":938,"symbol":938,"bid":183,"ask":918,"last":939,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":219,"implied_volatility":219,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":39},"XSD   261016P00445000",11,-0.017771,0.000949,-0.137516,0.033039,-0.001963,{"strike":946,"call":947,"put":957,"callItm":11,"putItm":39,"isAtm":39},450,{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":951,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":211,"implied_volatility":211,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":11},"XSD   261016C00450000",77.5,81,84.05,0.975488,0.001243,-0.180995,0.043375,0.087808,{"contract_symbol":958,"symbol":958,"bid":183,"ask":879,"last":959,"change":183,"changePercent":9,"volume":183,"openInterest":960,"open_interest":960,"iv":219,"implied_volatility":219,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":39},"XSD   261016P00450000",1.2,13,-0.024236,0.001234,-0.178824,0.042964,-0.002681,{"strike":967,"call":968,"put":978,"callItm":11,"putItm":39,"isAtm":39},455,{"contract_symbol":969,"symbol":969,"bid":970,"ask":971,"last":972,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":228,"implied_volatility":228,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":11},"XSD   261016C00455000",72.6,76.7,140.7,0.985415,0.000953,-0.09757,0.027892,0.089918,{"contract_symbol":979,"symbol":979,"bid":183,"ask":980,"last":981,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":219,"implied_volatility":219,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":39},"XSD   261016P00455000",3.3,10.6,-0.032453,0.001574,-0.228038,0.054787,-0.003594,{"strike":988,"call":989,"put":999,"callItm":11,"putItm":39,"isAtm":39},460,{"contract_symbol":990,"symbol":990,"bid":991,"ask":992,"last":993,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":211,"implied_volatility":211,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":11},"XSD   261016C00460000",67.5,71.8,86.3,0.956887,0.001979,-0.288305,0.069091,0.087748,{"contract_symbol":1000,"symbol":1000,"bid":183,"ask":1001,"last":1002,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":219,"implied_volatility":219,"delta":1003,"gamma":1004,"theta":1005,"vega":1006,"rho":1007,"in_the_money":39},"XSD   261016P00460000",3.4,0.95,-0.042725,0.00197,-0.285477,0.068587,-0.004739,{"strike":1009,"call":1010,"put":1021,"callItm":11,"putItm":39,"isAtm":39},465,{"contract_symbol":1011,"symbol":1011,"bid":1012,"ask":1013,"last":1014,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1015,"implied_volatility":1015,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":11},"XSD   261016C00465000",62.6,66.5,30.17,0.5063,0.971973,0.001683,-0.167166,0.048516,0.090448,{"contract_symbol":1022,"symbol":1022,"bid":183,"ask":879,"last":1001,"change":183,"changePercent":9,"volume":183,"openInterest":491,"open_interest":491,"iv":1023,"implied_volatility":1023,"delta":1024,"gamma":1025,"theta":1026,"vega":1027,"rho":1028,"in_the_money":39},"XSD   261016P00465000",0.5779,-0.046155,0.002219,-0.287073,0.07299,-0.005111,{"strike":1030,"call":1031,"put":1042,"callItm":11,"putItm":39,"isAtm":39},470,{"contract_symbol":1032,"symbol":1032,"bid":1033,"ask":1034,"last":1035,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":1036,"implied_volatility":1036,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":1041,"in_the_money":11},"XSD   261016C00470000",57.8,61.8,37.75,0.5158,0.958215,0.002294,-0.236489,0.067363,0.08993,{"contract_symbol":1043,"symbol":1043,"bid":53,"ask":1044,"last":1045,"change":183,"changePercent":9,"volume":183,"openInterest":227,"open_interest":227,"iv":1046,"implied_volatility":1046,"delta":1047,"gamma":1048,"theta":1049,"vega":1050,"rho":1051,"in_the_money":39},"XSD   261016P00470000",1.9,0.3,0.5439,-0.049984,0.002513,-0.287962,0.077797,-0.005526,{"strike":1053,"call":1054,"put":1065,"callItm":11,"putItm":39,"isAtm":39},475,{"contract_symbol":1055,"symbol":1055,"bid":1056,"ask":1057,"last":1058,"change":183,"changePercent":9,"volume":183,"openInterest":370,"open_interest":370,"iv":1059,"implied_volatility":1059,"delta":1060,"gamma":1061,"theta":1062,"vega":1063,"rho":1064,"in_the_money":11},"XSD   261016C00475000",53.1,56.7,84.75,0.5142,0.94412,0.002903,-0.297462,0.084991,0.089373,{"contract_symbol":1066,"symbol":1066,"bid":183,"ask":918,"last":918,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":1067,"implied_volatility":1067,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":39},"XSD   261016P00475000",0.5098,-0.054394,0.002867,-0.288643,0.083203,-0.006004,{"strike":1074,"call":1075,"put":1086,"callItm":11,"putItm":39,"isAtm":39},480,{"contract_symbol":1076,"symbol":1076,"bid":1077,"ask":1078,"last":1079,"change":183,"changePercent":9,"volume":183,"openInterest":227,"open_interest":227,"iv":1080,"implied_volatility":1080,"delta":1081,"gamma":1082,"theta":1083,"vega":1084,"rho":1085,"in_the_money":11},"XSD   261016C00480000",47.8,51.7,71.5,0.5044,0.929693,0.00354,-0.348965,0.101648,0.08878,{"contract_symbol":1087,"symbol":1087,"bid":217,"ask":1088,"last":1089,"change":183,"changePercent":9,"volume":183,"openInterest":759,"open_interest":759,"iv":1090,"implied_volatility":1090,"delta":1091,"gamma":1092,"theta":1093,"vega":1094,"rho":1095,"in_the_money":39},"XSD   261016P00480000",3.5,0.61,0.4892,-0.064622,0.003419,-0.317102,0.095235,-0.00713,{"strike":1097,"call":1098,"put":1109,"callItm":11,"putItm":39,"isAtm":39},485,{"contract_symbol":1099,"symbol":1099,"bid":1100,"ask":1101,"last":1102,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":1103,"implied_volatility":1103,"delta":1104,"gamma":1105,"theta":1106,"vega":1107,"rho":1108,"in_the_money":11},"XSD   261016C00485000",43.6,47.3,51.11,0.4847,0.916181,0.00421,-0.383257,0.116185,0.0883,{"contract_symbol":1110,"symbol":1110,"bid":181,"ask":1111,"last":1112,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":1113,"implied_volatility":1113,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":39},"XSD   261016P00485000",4.2,3.51,0.4888,-0.085513,0.004238,-0.39232,0.117942,-0.009451,{"strike":1120,"call":1121,"put":1132,"callItm":11,"putItm":39,"isAtm":39},490,{"contract_symbol":1122,"symbol":1122,"bid":1123,"ask":1124,"last":1125,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":1126,"implied_volatility":1126,"delta":1127,"gamma":1128,"theta":1129,"vega":1130,"rho":1131,"in_the_money":11},"XSD   261016C00490000",39.2,42.8,45.6,0.4685,0.898114,0.005033,-0.428012,0.134231,0.087304,{"contract_symbol":1133,"symbol":1133,"bid":212,"ask":1134,"last":1135,"change":183,"changePercent":9,"volume":183,"openInterest":1136,"open_interest":1136,"iv":1137,"implied_volatility":1137,"delta":1138,"gamma":1139,"theta":1140,"vega":1141,"rho":1142,"in_the_money":39},"XSD   261016P00490000",3.8,8.38,53,0.4878,-0.110622,0.005129,-0.472951,0.14245,-0.012245,{"strike":1144,"call":1145,"put":1156,"callItm":11,"putItm":39,"isAtm":39},495,{"contract_symbol":1146,"symbol":1146,"bid":1147,"ask":1148,"last":1149,"change":183,"changePercent":9,"volume":183,"openInterest":227,"open_interest":227,"iv":1150,"implied_volatility":1150,"delta":1151,"gamma":1152,"theta":1153,"vega":1154,"rho":1155,"in_the_money":11},"XSD   261016C00495000",34.6,37.9,37.25,0.4628,0.87096,0.006026,-0.500199,0.158799,0.085296,{"contract_symbol":1157,"symbol":1157,"bid":1158,"ask":1159,"last":1158,"change":183,"changePercent":9,"volume":183,"openInterest":370,"open_interest":370,"iv":1160,"implied_volatility":1160,"delta":1161,"gamma":1162,"theta":1163,"vega":1164,"rho":1165,"in_the_money":39},"XSD   261016P00495000",1.5,4.6,0.4786,-0.136558,0.00606,-0.537821,0.16511,-0.015131,{"strike":1167,"call":1168,"put":1179,"callItm":11,"putItm":39,"isAtm":39},500,{"contract_symbol":1169,"symbol":1169,"bid":1170,"ask":1171,"last":1172,"change":183,"changePercent":9,"volume":183,"openInterest":227,"open_interest":227,"iv":1173,"implied_volatility":1173,"delta":1174,"gamma":1175,"theta":1176,"vega":1177,"rho":1178,"in_the_money":11},"XSD   261016C00500000",30.3,33.4,20.42,0.4433,0.845673,0.007103,-0.5409,0.179279,0.083505,{"contract_symbol":1180,"symbol":1180,"bid":1181,"ask":1182,"last":879,"change":183,"changePercent":9,"volume":183,"openInterest":1183,"open_interest":1183,"iv":1184,"implied_volatility":1184,"delta":1185,"gamma":1186,"theta":1187,"vega":1188,"rho":1189,"in_the_money":39},"XSD   261016P00500000",1.85,4.8,80,0.4625,-0.163913,0.007083,-0.587055,0.186494,-0.018168,{"strike":1191,"call":1192,"put":1203,"callItm":11,"putItm":39,"isAtm":39},505,{"contract_symbol":1193,"symbol":1193,"bid":1194,"ask":1195,"last":1196,"change":183,"changePercent":9,"volume":183,"openInterest":309,"open_interest":309,"iv":1197,"implied_volatility":1197,"delta":1198,"gamma":1199,"theta":1200,"vega":1201,"rho":1202,"in_the_money":11},"XSD   261016C00505000",25.9,29.5,28.8,0.4235,0.815215,0.008348,-0.580026,0.201256,0.081137,{"contract_symbol":1204,"symbol":1204,"bid":216,"ask":1205,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1206,"implied_volatility":1206,"delta":1207,"gamma":1208,"theta":1209,"vega":1210,"rho":1211,"in_the_money":39},"XSD   261016P00505000",5.5,0.4408,-0.193691,0.008256,-0.621547,0.207174,-0.021465,{"strike":1213,"call":1214,"put":1225,"callItm":11,"putItm":39,"isAtm":39},510,{"contract_symbol":1215,"symbol":1215,"bid":1216,"ask":1217,"last":1218,"change":183,"changePercent":9,"volume":183,"openInterest":370,"open_interest":370,"iv":1219,"implied_volatility":1219,"delta":1220,"gamma":1221,"theta":1222,"vega":1223,"rho":1224,"in_the_money":11},"XSD   261016C00510000",21.9,24.9,22.39,0.4111,0.774433,0.009683,-0.634008,0.22661,0.077609,{"contract_symbol":1226,"symbol":1226,"bid":1134,"ask":1227,"last":1228,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":1229,"implied_volatility":1229,"delta":1230,"gamma":1231,"theta":1232,"vega":1233,"rho":1234,"in_the_money":39},"XSD   261016P00510000",6.5,7.2,0.4229,-0.231432,0.00955,-0.66169,0.229901,-0.025656,{"strike":1236,"call":1237,"put":1248,"callItm":11,"putItm":39,"isAtm":39},515,{"contract_symbol":1238,"symbol":1238,"bid":1239,"ask":1240,"last":1241,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":1242,"implied_volatility":1242,"delta":1243,"gamma":1244,"theta":1245,"vega":1246,"rho":1247,"in_the_money":11},"XSD   261016C00515000",18,21.8,30.25,0.4006,0.725771,0.011025,-0.685396,0.25141,0.073188,{"contract_symbol":1249,"symbol":1249,"bid":1250,"ask":309,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1251,"implied_volatility":1251,"delta":1252,"gamma":1253,"theta":1254,"vega":1255,"rho":1256,"in_the_money":39},"XSD   261016P00515000",4.5,0.4109,-0.2788,0.010835,-0.708823,0.253456,-0.030942,{"strike":1258,"call":1259,"put":1269,"callItm":11,"putItm":39,"isAtm":39},520,{"contract_symbol":1260,"symbol":1260,"bid":1261,"ask":1239,"last":1262,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":1263,"implied_volatility":1263,"delta":1264,"gamma":1265,"theta":1266,"vega":1267,"rho":1268,"in_the_money":11},"XSD   261016C00520000",14.5,20,0.3939,0.668715,0.012206,-0.733571,0.273669,0.0678,{"contract_symbol":1270,"symbol":1270,"bid":232,"ask":1271,"last":1272,"change":183,"changePercent":9,"volume":183,"openInterest":491,"open_interest":491,"iv":1273,"implied_volatility":1273,"delta":1274,"gamma":1275,"theta":1276,"vega":1277,"rho":1278,"in_the_money":39},"XSD   261016P00520000",9.5,59.4,0.4002,-0.333469,0.012044,-0.747309,0.274383,-0.037063,{"strike":1280,"call":1281,"put":1292,"callItm":11,"putItm":39,"isAtm":39},525,{"contract_symbol":1282,"symbol":1282,"bid":1283,"ask":1284,"last":1285,"change":183,"changePercent":9,"volume":183,"openInterest":227,"open_interest":227,"iv":1286,"implied_volatility":1286,"delta":1287,"gamma":1288,"theta":1289,"vega":1290,"rho":1291,"in_the_money":11},"XSD   261016C00525000",11.4,14.7,18.72,0.3781,0.607893,0.013471,-0.746013,0.289929,0.062003,{"contract_symbol":1293,"symbol":1293,"bid":1294,"ask":1295,"last":1296,"change":183,"changePercent":9,"volume":183,"openInterest":370,"open_interest":370,"iv":1297,"implied_volatility":1297,"delta":1298,"gamma":1299,"theta":1300,"vega":1301,"rho":1302,"in_the_money":39},"XSD   261016P00525000",7.9,11.5,13.7,0.3859,-0.393831,0.013212,-0.762446,0.29029,-0.04383,{"strike":1304,"call":1305,"put":1315,"callItm":39,"putItm":11,"isAtm":11},530,{"contract_symbol":1306,"symbol":1306,"bid":1307,"ask":1295,"last":1308,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":1309,"implied_volatility":1309,"delta":1310,"gamma":1311,"theta":1312,"vega":1313,"rho":1314,"in_the_money":39},"XSD   261016C00530000",8.5,35.25,0.3522,0.539979,0.014938,-0.717861,0.299493,0.055447,{"contract_symbol":1316,"symbol":1316,"bid":1317,"ask":1318,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1319,"implied_volatility":1319,"delta":1320,"gamma":1321,"theta":1322,"vega":1323,"rho":1324,"in_the_money":11},"XSD   261016P00530000",10.2,13.5,0.3767,-0.461279,0.01397,-0.768087,0.299587,-0.051441,{"strike":1326,"call":1327,"put":1336,"callItm":39,"putItm":11,"isAtm":39},535,{"contract_symbol":1328,"symbol":1328,"bid":232,"ask":840,"last":1329,"change":183,"changePercent":9,"volume":183,"openInterest":227,"open_interest":227,"iv":1330,"implied_volatility":1330,"delta":1331,"gamma":1332,"theta":1333,"vega":1334,"rho":1335,"in_the_money":39},"XSD   261016C00535000",30.88,0.316,0.458959,0.016643,-0.643928,0.29942,0.047483,{"contract_symbol":1337,"symbol":1337,"bid":1338,"ask":1339,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1340,"implied_volatility":1340,"delta":1341,"gamma":1342,"theta":1343,"vega":1344,"rho":1345,"in_the_money":11},"XSD   261016P00535000",12.7,16.2,0.3681,-0.532519,0.014316,-0.751588,0.300013,-0.059537,{"strike":1347,"call":1348,"put":1357,"callItm":39,"putItm":11,"isAtm":39},540,{"contract_symbol":1349,"symbol":1349,"bid":1111,"ask":1350,"last":1283,"change":183,"changePercent":9,"volume":183,"openInterest":939,"open_interest":939,"iv":1351,"implied_volatility":1351,"delta":1352,"gamma":1353,"theta":1354,"vega":1355,"rho":1356,"in_the_money":39},"XSD   261016C00540000",7.3,0.3244,0.381545,0.015576,-0.635021,0.287637,0.039551,{"contract_symbol":1358,"symbol":1358,"bid":1359,"ask":1360,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1361,"implied_volatility":1361,"delta":1362,"gamma":1363,"theta":1364,"vega":1365,"rho":1366,"in_the_money":11},"XSD   261016P00540000",15.9,19.2,0.3656,-0.60332,0.013976,-0.723661,0.290854,-0.067686,{"strike":1368,"call":1369,"put":1378,"callItm":39,"putItm":11,"isAtm":39},545,{"contract_symbol":1370,"symbol":1370,"bid":980,"ask":1371,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1372,"implied_volatility":1372,"delta":1373,"gamma":1374,"theta":1375,"vega":1376,"rho":1377,"in_the_money":39},"XSD   261016C00545000",5.8,0.3414,0.317625,0.013838,-0.625002,0.268984,0.032951,{"contract_symbol":1379,"symbol":1379,"bid":1380,"ask":1381,"last":1317,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":1382,"implied_volatility":1382,"delta":1383,"gamma":1384,"theta":1385,"vega":1386,"rho":1387,"in_the_money":11},"XSD   261016P00545000",19.4,22.5,0.363,-0.6712,0.013204,-0.674031,0.272845,-0.075596,{"strike":1389,"call":1390,"put":1399,"callItm":39,"putItm":11,"isAtm":39},550,{"contract_symbol":1391,"symbol":1391,"bid":1392,"ask":370,"last":1088,"change":183,"changePercent":9,"volume":183,"openInterest":960,"open_interest":960,"iv":1393,"implied_volatility":1393,"delta":1394,"gamma":1395,"theta":1396,"vega":1397,"rho":1398,"in_the_money":39},"XSD   261016C00550000",2.35,0.3432,0.254848,0.012397,-0.565713,0.242205,0.026493,{"contract_symbol":1400,"symbol":1400,"bid":1401,"ask":1402,"last":939,"change":183,"changePercent":9,"volume":183,"openInterest":1403,"open_interest":1403,"iv":1404,"implied_volatility":1404,"delta":1405,"gamma":1406,"theta":1407,"vega":1408,"rho":1409,"in_the_money":11},"XSD   261016P00550000",23.3,26.3,54,0.3605,-0.734086,0.012062,-0.607406,0.247574,-0.083041,{"strike":1411,"call":1412,"put":1422,"callItm":39,"putItm":11,"isAtm":39},555,{"contract_symbol":1413,"symbol":1413,"bid":1414,"ask":370,"last":1415,"change":183,"changePercent":9,"volume":183,"openInterest":370,"open_interest":370,"iv":1416,"implied_volatility":1416,"delta":1417,"gamma":1418,"theta":1419,"vega":1420,"rho":1421,"in_the_money":39},"XSD   261016C00555000",0.35,14.31,0.347,0.201754,0.010749,-0.501504,0.212344,0.021008,{"contract_symbol":1423,"symbol":1423,"bid":1424,"ask":1425,"last":1426,"change":183,"changePercent":9,"volume":183,"openInterest":370,"open_interest":370,"iv":1427,"implied_volatility":1427,"delta":1428,"gamma":1429,"theta":1430,"vega":1431,"rho":1432,"in_the_money":11},"XSD   261016P00555000",26.8,30.5,12.2,0.3547,-0.792795,0.010684,-0.520829,0.21574,-0.090076,{"strike":1434,"call":1435,"put":1446,"callItm":39,"putItm":11,"isAtm":39},560,{"contract_symbol":1436,"symbol":1436,"bid":1437,"ask":1438,"last":1439,"change":183,"changePercent":9,"volume":183,"openInterest":232,"open_interest":232,"iv":1440,"implied_volatility":1440,"delta":1441,"gamma":1442,"theta":1443,"vega":1444,"rho":1445,"in_the_money":39},"XSD   261016C00560000",0.7,4.3,15,0.3589,0.163005,0.009094,-0.4539,0.185827,0.016985,{"contract_symbol":1447,"symbol":1447,"bid":1448,"ask":1449,"last":1450,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":1451,"implied_volatility":1451,"delta":1452,"gamma":1453,"theta":1454,"vega":1455,"rho":1456,"in_the_money":11},"XSD   261016P00560000",30.6,35.2,15.32,0.3318,-0.8569,0.009024,-0.384876,0.170452,-0.097694,{"strike":1458,"call":1459,"put":1470,"callItm":39,"putItm":11,"isAtm":39},565,{"contract_symbol":1460,"symbol":1460,"bid":1461,"ask":1462,"last":1463,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":1464,"implied_volatility":1464,"delta":1465,"gamma":1466,"theta":1467,"vega":1468,"rho":1469,"in_the_money":39},"XSD   261016C00565000",0.15,3.9,36.7,0.3673,0.12942,0.007609,-0.397804,0.159119,0.013496,{"contract_symbol":1471,"symbol":1471,"bid":1472,"ask":1473,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1474,"implied_volatility":1474,"delta":1475,"gamma":1476,"theta":1477,"vega":1478,"rho":1479,"in_the_money":11},"XSD   261016P00565000",35.4,39.5,0.307,-0.913185,0.006826,-0.249189,0.119279,-0.104539,{"strike":1481,"call":1482,"put":1491,"callItm":39,"putItm":11,"isAtm":39},570,{"contract_symbol":1483,"symbol":1483,"bid":183,"ask":1088,"last":1484,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":1485,"implied_volatility":1485,"delta":1486,"gamma":1487,"theta":1488,"vega":1489,"rho":1490,"in_the_money":39},"XSD   261016C00570000",70.25,0.3644,0.095222,0.006159,-0.316769,0.127749,0.009948,{"contract_symbol":1492,"symbol":1492,"bid":1493,"ask":1494,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1495,"implied_volatility":1495,"delta":1496,"gamma":1497,"theta":1498,"vega":1499,"rho":1500,"in_the_money":11},"XSD   261016P00570000",40,44,0.3056,-0.941806,0.005044,-0.182514,0.08775,-0.108538,{"strike":1502,"call":1503,"put":1510,"callItm":39,"putItm":11,"isAtm":39},575,{"contract_symbol":1504,"symbol":1504,"bid":183,"ask":1001,"last":1294,"change":183,"changePercent":9,"volume":183,"openInterest":491,"open_interest":491,"iv":1464,"implied_volatility":1464,"delta":1505,"gamma":1506,"theta":1507,"vega":1508,"rho":1509,"in_the_money":39},"XSD   261016C00575000",0.071346,0.004916,-0.257014,0.1028,0.007462,{"contract_symbol":1511,"symbol":1511,"bid":1512,"ask":1513,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1515,"gamma":1516,"theta":1517,"vega":1518,"rho":1519,"in_the_money":11},"XSD   261016P00575000",44.7,48.8,0.292,-0.968303,0.003233,-0.106764,0.05373,-0.11232,{"strike":1521,"call":1522,"put":1530,"callItm":39,"putItm":11,"isAtm":39},580,{"contract_symbol":1523,"symbol":1523,"bid":183,"ask":980,"last":1524,"change":183,"changePercent":9,"volume":183,"openInterest":939,"open_interest":939,"iv":1464,"implied_volatility":1464,"delta":1525,"gamma":1526,"theta":1527,"vega":1528,"rho":1529,"in_the_money":39},"XSD   261016C00580000",3.45,0.051337,0.0038,-0.198686,0.07947,0.005376,{"contract_symbol":1531,"symbol":1531,"bid":1532,"ask":1533,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1534,"gamma":1535,"theta":1536,"vega":1537,"rho":1538,"in_the_money":11},"XSD   261016P00580000",49.4,53.7,-0.980563,0.002145,-0.070852,0.035657,-0.114614,{"strike":1540,"call":1541,"put":1549,"callItm":39,"putItm":11,"isAtm":39},585,{"contract_symbol":1542,"symbol":1542,"bid":183,"ask":918,"last":1543,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":1464,"implied_volatility":1464,"delta":1544,"gamma":1545,"theta":1546,"vega":1547,"rho":1548,"in_the_money":39},"XSD   261016C00585000",103,0.036185,0.002865,-0.149795,0.059915,0.003793,{"contract_symbol":1550,"symbol":1550,"bid":1551,"ask":1552,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1553,"implied_volatility":1553,"delta":1554,"gamma":1555,"theta":1556,"vega":1557,"rho":1558,"in_the_money":11},"XSD   261016P00585000",54.2,58.5,0.3146,-0.982395,0.00183,-0.070177,0.032775,-0.115821,{"strike":1560,"call":1561,"put":1568,"callItm":39,"putItm":11,"isAtm":39},590,{"contract_symbol":1562,"symbol":1562,"bid":183,"ask":227,"last":339,"change":183,"changePercent":9,"volume":183,"openInterest":227,"open_interest":227,"iv":1464,"implied_volatility":1464,"delta":1563,"gamma":1564,"theta":1565,"vega":1566,"rho":1567,"in_the_money":39},"XSD   261016C00590000",0.02499,0.002108,-0.110212,0.044083,0.002622,{"contract_symbol":1569,"symbol":1569,"bid":1570,"ask":1571,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1572,"gamma":1573,"theta":1574,"vega":1575,"rho":1576,"in_the_money":11},"XSD   261016P00590000",59.3,63.6,-0.993401,0.00084,-0.027734,0.013957,-0.117978,{"strike":1578,"call":1579,"put":1588,"callItm":39,"putItm":11,"isAtm":39},595,{"contract_symbol":1580,"symbol":1580,"bid":183,"ask":227,"last":1581,"change":183,"changePercent":9,"volume":183,"openInterest":370,"open_interest":370,"iv":1582,"implied_volatility":1582,"delta":1583,"gamma":1584,"theta":1585,"vega":1586,"rho":1587,"in_the_money":39},"XSD   261016C00595000",1.44,0.3675,0.016946,0.001516,-0.079334,0.031724,0.00178,{"contract_symbol":1589,"symbol":1589,"bid":1590,"ask":1591,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1553,"implied_volatility":1553,"delta":1592,"gamma":1593,"theta":1594,"vega":1595,"rho":1596,"in_the_money":11},"XSD   261016P00595000",64.4,68.5,-0.993537,0.000765,-0.02934,0.013703,-0.119005,{"strike":1598,"call":1599,"put":1607,"callItm":39,"putItm":11,"isAtm":39},600,{"contract_symbol":1600,"symbol":1600,"bid":183,"ask":778,"last":227,"change":183,"changePercent":9,"volume":183,"openInterest":1601,"open_interest":1601,"iv":1464,"implied_volatility":1464,"delta":1602,"gamma":1603,"theta":1604,"vega":1605,"rho":1606,"in_the_money":39},"XSD   261016C00600000",16,0.011223,0.001063,-0.055592,0.022236,0.00118,{"contract_symbol":1608,"symbol":1608,"bid":1609,"ask":1610,"last":1611,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1553,"implied_volatility":1553,"delta":1612,"gamma":1613,"theta":1614,"vega":1615,"rho":1616,"in_the_money":11},"XSD   261016P00600000",69.4,73.5,68,-0.996245,0.000472,-0.018087,0.008447,-0.120296,{"strike":1618,"call":1619,"put":1626,"callItm":39,"putItm":11,"isAtm":39},605,{"contract_symbol":1620,"symbol":1620,"bid":183,"ask":778,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":1621,"gamma":1622,"theta":1623,"vega":1624,"rho":1625,"in_the_money":39},"XSD   261016C00605000",0.007303,0.00073,-0.038158,0.015263,0.000768,{"contract_symbol":1627,"symbol":1627,"bid":1628,"ask":1629,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1630,"gamma":1631,"theta":1632,"vega":1633,"rho":1634,"in_the_money":11},"XSD   261016P00605000",74.2,78.5,-0.998981,0.000155,-0.005135,0.002584,-0.121584,{"strike":1636,"call":1637,"put":1644,"callItm":39,"putItm":11,"isAtm":39},610,{"contract_symbol":1638,"symbol":1638,"bid":183,"ask":628,"last":1581,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":1582,"implied_volatility":1582,"delta":1639,"gamma":1640,"theta":1641,"vega":1642,"rho":1643,"in_the_money":39},"XSD   261016C00610000",0.004674,0.000491,-0.025691,0.010273,0.000492,{"contract_symbol":1645,"symbol":1645,"bid":1646,"ask":1647,"last":1648,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1649,"gamma":802,"theta":1650,"vega":1651,"rho":1652,"in_the_money":11},"XSD   261016P00610000",79.3,83.5,73.89,-0.999487,-0.002727,0.001372,-0.122643,{"strike":1654,"call":1655,"put":1663,"callItm":39,"putItm":11,"isAtm":39},615,{"contract_symbol":1656,"symbol":1656,"bid":183,"ask":628,"last":1657,"change":183,"changePercent":9,"volume":183,"openInterest":309,"open_interest":309,"iv":1464,"implied_volatility":1464,"delta":1658,"gamma":1659,"theta":1660,"vega":1661,"rho":1662,"in_the_money":39},"XSD   261016C00615000",16.3,0.00292,0.000322,-0.016841,0.006736,0.000308,{"contract_symbol":1664,"symbol":1664,"bid":1665,"ask":1666,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1667,"gamma":1668,"theta":1669,"vega":1670,"rho":1671,"in_the_money":11},"XSD   261016P00615000",84.7,88.6,-0.99975,0.000042,-0.0014,0.000705,-0.123677,{"strike":1673,"call":1674,"put":1681,"callItm":39,"putItm":11,"isAtm":39},620,{"contract_symbol":1675,"symbol":1675,"bid":183,"ask":628,"last":1318,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":1464,"implied_volatility":1464,"delta":1676,"gamma":1677,"theta":1678,"vega":1679,"rho":1680,"in_the_money":39},"XSD   261016C00620000",0.001795,0.000207,-0.010841,0.004336,0.000189,{"contract_symbol":1682,"symbol":1682,"bid":1683,"ask":1684,"last":1685,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1686,"gamma":741,"theta":1687,"vega":1688,"rho":1689,"in_the_money":11},"XSD   261016P00620000",89.4,93.5,78.82,-0.999882,-0.000695,0.00035,-0.124696,{"strike":1691,"call":1692,"put":1700,"callItm":39,"putItm":11,"isAtm":39},625,{"contract_symbol":1693,"symbol":1693,"bid":183,"ask":578,"last":1694,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":1464,"implied_volatility":1464,"delta":1695,"gamma":1696,"theta":1697,"vega":1698,"rho":1699,"in_the_money":39},"XSD   261016C00625000",43,0.001084,0.000131,-0.006838,0.002735,0.000114,{"contract_symbol":1701,"symbol":1701,"bid":1702,"ask":1703,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1704,"gamma":632,"theta":1705,"vega":1706,"rho":1707,"in_the_money":11},"XSD   261016P00625000",94.4,98.5,-0.999946,-0.000334,0.000168,-0.125709,{"strike":1709,"call":1710,"put":1717,"callItm":39,"putItm":11,"isAtm":39},630,{"contract_symbol":1711,"symbol":1711,"bid":183,"ask":578,"last":495,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":1464,"implied_volatility":1464,"delta":1712,"gamma":1713,"theta":1714,"vega":1715,"rho":1716,"in_the_money":39},"XSD   261016C00630000",0.000643,0.000081,-0.004228,0.001691,0.000068,{"contract_symbol":1718,"symbol":1718,"bid":1719,"ask":1720,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1721,"gamma":617,"theta":1722,"vega":666,"rho":1723,"in_the_money":11},"XSD   261016P00630000",99,103.5,-0.999976,-0.000156,-0.126718,{"strike":1725,"call":1726,"put":1733,"callItm":39,"putItm":11,"isAtm":39},635,{"contract_symbol":1727,"symbol":1727,"bid":183,"ask":1158,"last":1437,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":1464,"implied_volatility":1464,"delta":1728,"gamma":1729,"theta":1730,"vega":1731,"rho":1732,"in_the_money":39},"XSD   261016C00635000",0.000375,0.000049,-0.002565,0.001026,0.00004,{"contract_symbol":1734,"symbol":1734,"bid":1735,"ask":1736,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1553,"implied_volatility":1553,"delta":1737,"gamma":699,"theta":1738,"vega":1739,"rho":1740,"in_the_money":11},"XSD   261016P00635000",104.3,108.5,-0.99996,-0.00027,0.000126,-0.127729,{"strike":1742,"call":1743,"put":1750,"callItm":39,"putItm":11,"isAtm":39},640,{"contract_symbol":1744,"symbol":1744,"bid":183,"ask":216,"last":1283,"change":183,"changePercent":9,"volume":183,"openInterest":232,"open_interest":232,"iv":1464,"implied_volatility":1464,"delta":1745,"gamma":1746,"theta":1747,"vega":1748,"rho":1749,"in_the_money":39},"XSD   261016C00640000",0.000215,0.000029,-0.001527,0.000611,0.000023,{"contract_symbol":1751,"symbol":1751,"bid":1752,"ask":1753,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1754,"gamma":590,"theta":1755,"vega":1756,"rho":1757,"in_the_money":11},"XSD   261016P00640000",109.8,113.5,-0.999996,-0.000031,0.000016,-0.128731,{"strike":1759,"call":1760,"put":1768,"callItm":39,"putItm":11,"isAtm":39},645,{"contract_symbol":1761,"symbol":1761,"bid":183,"ask":216,"last":1762,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":1582,"implied_volatility":1582,"delta":1763,"gamma":1764,"theta":1765,"vega":1766,"rho":1767,"in_the_money":39},"XSD   261016C00645000",7.51,0.000121,0.000017,-0.000897,0.000359,0.000013,{"contract_symbol":1769,"symbol":1769,"bid":1770,"ask":1771,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1553,"implied_volatility":1553,"delta":1772,"gamma":599,"theta":1773,"vega":717,"rho":1774,"in_the_money":11},"XSD   261016P00645000",114.7,118.6,-0.999991,-0.000064,-0.129744,{"strike":1776,"call":1777,"put":1784,"callItm":39,"putItm":11,"isAtm":39},650,{"contract_symbol":1778,"symbol":1778,"bid":183,"ask":578,"last":1779,"change":183,"changePercent":9,"volume":183,"openInterest":1780,"open_interest":1780,"iv":1464,"implied_volatility":1464,"delta":1781,"gamma":632,"theta":1782,"vega":1783,"rho":699,"in_the_money":39},"XSD   261016C00650000",7.63,19,0.000067,-0.000512,0.000205,{"contract_symbol":1785,"symbol":1785,"bid":1786,"ask":1787,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1788,"gamma":183,"theta":691,"vega":1789,"rho":1790,"in_the_money":11},"XSD   261016P00650000",119.4,123.6,-0.999999,0.000003,-0.130743,{"strike":1792,"call":1793,"put":1799,"callItm":39,"putItm":11,"isAtm":39},655,{"contract_symbol":1794,"symbol":1794,"bid":183,"ask":216,"last":1795,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":1582,"implied_volatility":1582,"delta":1796,"gamma":682,"theta":1797,"vega":1798,"rho":688,"in_the_money":39},"XSD   261016C00655000",61.15,0.000037,-0.000291,0.000116,{"contract_symbol":1800,"symbol":1800,"bid":1801,"ask":1802,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":574,"vega":590,"rho":1804,"in_the_money":11},"XSD   261016P00655000",124.4,128.6,-1,-0.131749,{"strike":1806,"call":1807,"put":1811,"callItm":39,"putItm":11,"isAtm":39},660,{"contract_symbol":1808,"symbol":1808,"bid":183,"ask":286,"last":1552,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":1464,"implied_volatility":1464,"delta":645,"gamma":1789,"theta":1809,"vega":1810,"rho":599,"in_the_money":39},"XSD   261016C00660000",-0.00016,0.000064,{"contract_symbol":1812,"symbol":1812,"bid":1813,"ask":1814,"last":1543,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":1553,"implied_volatility":1553,"delta":1788,"gamma":183,"theta":643,"vega":1789,"rho":1815,"in_the_money":11},"XSD   261016P00660000",129.4,133.5,-0.132762,{"strike":1817,"call":1818,"put":1822,"callItm":39,"putItm":11,"isAtm":39},665,{"contract_symbol":1819,"symbol":1819,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":632,"gamma":599,"theta":1820,"vega":1821,"rho":590,"in_the_money":39},"XSD   261016C00665000",-0.000087,0.000035,{"contract_symbol":1823,"symbol":1823,"bid":1824,"ask":1825,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":1826,"in_the_money":11},"XSD   261016P00665000",134.2,138.5,-0.13376,{"strike":1828,"call":1829,"put":1833,"callItm":39,"putItm":11,"isAtm":39},670,{"contract_symbol":1830,"symbol":1830,"bid":183,"ask":578,"last":53,"change":183,"changePercent":9,"volume":183,"openInterest":1831,"open_interest":1831,"iv":1582,"implied_volatility":1582,"delta":617,"gamma":590,"theta":764,"vega":1832,"rho":590,"in_the_money":39},"XSD   261016C00670000",55,0.000019,{"contract_symbol":1834,"symbol":1834,"bid":1835,"ask":1836,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1553,"implied_volatility":1553,"delta":1803,"gamma":183,"theta":567,"vega":590,"rho":1837,"in_the_money":11},"XSD   261016P00670000",139.7,143.5,-0.134773,{"strike":1839,"call":1840,"put":1843,"callItm":39,"putItm":11,"isAtm":39},675,{"contract_symbol":1841,"symbol":1841,"bid":183,"ask":578,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":1789,"gamma":183,"theta":1842,"vega":632,"rho":183,"in_the_money":39},"XSD   261016C00675000",-0.000025,{"contract_symbol":1844,"symbol":1844,"bid":1845,"ask":1846,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":1847,"in_the_money":11},"XSD   261016P00675000",144.7,148.5,-0.135772,{"strike":1849,"call":1850,"put":1854,"callItm":39,"putItm":11,"isAtm":39},680,{"contract_symbol":1851,"symbol":1851,"bid":183,"ask":578,"last":1852,"change":183,"changePercent":9,"volume":183,"openInterest":179,"open_interest":179,"iv":1582,"implied_volatility":1582,"delta":590,"gamma":183,"theta":1853,"vega":617,"rho":183,"in_the_money":39},"XSD   261016C00680000",0.38,-0.000013,{"contract_symbol":1855,"symbol":1855,"bid":1856,"ask":1857,"last":790,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":1858,"in_the_money":11},"XSD   261016P00680000",149.3,153.5,-0.136778,{"strike":1860,"call":1861,"put":1864,"callItm":39,"putItm":11,"isAtm":39},685,{"contract_symbol":1862,"symbol":1862,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":590,"gamma":183,"theta":1863,"vega":1789,"rho":183,"in_the_money":39},"XSD   261016C00685000",-0.000007,{"contract_symbol":1865,"symbol":1865,"bid":1866,"ask":1867,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":1868,"in_the_money":11},"XSD   261016P00685000",154.7,158.5,-0.137783,{"strike":1870,"call":1871,"put":1873,"callItm":39,"putItm":11,"isAtm":39},690,{"contract_symbol":1872,"symbol":1872,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":630,"vega":590,"rho":183,"in_the_money":39},"XSD   261016C00690000",{"contract_symbol":1874,"symbol":1874,"bid":1875,"ask":1876,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":1877,"in_the_money":11},"XSD   261016P00690000",159.4,163.5,-0.138789,{"strike":1879,"call":1880,"put":1882,"callItm":39,"putItm":11,"isAtm":39},695,{"contract_symbol":1881,"symbol":1881,"bid":183,"ask":216,"last":212,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":574,"vega":590,"rho":183,"in_the_money":39},"XSD   261016C00695000",{"contract_symbol":1883,"symbol":1883,"bid":1884,"ask":1885,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1553,"implied_volatility":1553,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":1886,"in_the_money":11},"XSD   261016P00695000",164.4,168.5,-0.139802,{"strike":1888,"call":1889,"put":1892,"callItm":39,"putItm":11,"isAtm":39},700,{"contract_symbol":1890,"symbol":1890,"bid":183,"ask":216,"last":1891,"change":183,"changePercent":9,"volume":183,"openInterest":1439,"open_interest":1439,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":567,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00700000",0.24,{"contract_symbol":1893,"symbol":1893,"bid":1894,"ask":1895,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":1896,"in_the_money":11},"XSD   261016P00700000",169.4,173.5,-0.1408,{"strike":1898,"call":1899,"put":1901,"callItm":39,"putItm":11,"isAtm":39},705,{"contract_symbol":1900,"symbol":1900,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00705000",{"contract_symbol":1902,"symbol":1902,"bid":1903,"ask":1904,"last":1905,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":1906,"in_the_money":11},"XSD   261016P00705000",174.4,178.5,127.7,-0.141806,{"strike":1908,"call":1909,"put":1912,"callItm":39,"putItm":11,"isAtm":39},710,{"contract_symbol":1910,"symbol":1910,"bid":183,"ask":216,"last":1911,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00710000",52.05,{"contract_symbol":1913,"symbol":1913,"bid":1914,"ask":1915,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1553,"implied_volatility":1553,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":1916,"in_the_money":11},"XSD   261016P00710000",179.4,183.5,-0.14282,{"strike":1918,"call":1919,"put":1922,"callItm":39,"putItm":11,"isAtm":39},715,{"contract_symbol":1920,"symbol":1920,"bid":183,"ask":216,"last":1921,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00715000",28.1,{"contract_symbol":1923,"symbol":1923,"bid":1924,"ask":1925,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":1926,"in_the_money":11},"XSD   261016P00715000",184.4,188.6,-0.143818,{"strike":1928,"call":1929,"put":1931,"callItm":39,"putItm":11,"isAtm":39},720,{"contract_symbol":1930,"symbol":1930,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1582,"implied_volatility":1582,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00720000",{"contract_symbol":1932,"symbol":1932,"bid":1933,"ask":1934,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":1935,"in_the_money":11},"XSD   261016P00720000",189.4,193.5,-0.144823,{"strike":1937,"call":1938,"put":1940,"callItm":39,"putItm":11,"isAtm":39},725,{"contract_symbol":1939,"symbol":1939,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00725000",{"contract_symbol":1941,"symbol":1941,"bid":1942,"ask":1943,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":1944,"in_the_money":11},"XSD   261016P00725000",194.4,198.5,-0.145829,{"strike":1946,"call":1947,"put":1950,"callItm":39,"putItm":11,"isAtm":39},730,{"contract_symbol":1948,"symbol":1948,"bid":183,"ask":216,"last":1949,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00730000",6.96,{"contract_symbol":1951,"symbol":1951,"bid":1952,"ask":1953,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":1954,"in_the_money":11},"XSD   261016P00730000",199.4,203.5,-0.146835,{"strike":1956,"call":1957,"put":1959,"callItm":39,"putItm":11,"isAtm":39},735,{"contract_symbol":1958,"symbol":1958,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00735000",{"contract_symbol":1960,"symbol":1960,"bid":1961,"ask":1962,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":1963,"in_the_money":11},"XSD   261016P00735000",204.4,208.5,-0.147841,{"strike":1965,"call":1966,"put":1968,"callItm":39,"putItm":11,"isAtm":39},740,{"contract_symbol":1967,"symbol":1967,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00740000",{"contract_symbol":1969,"symbol":1969,"bid":1970,"ask":1971,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":1972,"in_the_money":11},"XSD   261016P00740000",209.4,213.5,-0.148846,{"strike":1974,"call":1975,"put":1978,"callItm":39,"putItm":11,"isAtm":39},745,{"contract_symbol":1976,"symbol":1976,"bid":183,"ask":216,"last":1977,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00745000",10.1,{"contract_symbol":1979,"symbol":1979,"bid":1980,"ask":1981,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1553,"implied_volatility":1553,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":1982,"in_the_money":11},"XSD   261016P00745000",214.4,218.5,-0.14986,{"strike":1984,"call":1985,"put":1988,"callItm":39,"putItm":11,"isAtm":39},750,{"contract_symbol":1986,"symbol":1986,"bid":183,"ask":216,"last":1987,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00750000",32.5,{"contract_symbol":1989,"symbol":1989,"bid":1990,"ask":1991,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":1992,"in_the_money":11},"XSD   261016P00750000",219.4,223.5,-0.150858,{"strike":1994,"call":1995,"put":1999,"callItm":39,"putItm":11,"isAtm":39},755,{"contract_symbol":1996,"symbol":1996,"bid":183,"ask":216,"last":1997,"change":183,"changePercent":9,"volume":183,"openInterest":1998,"open_interest":1998,"iv":1582,"implied_volatility":1582,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00755000",12.5,60,{"contract_symbol":2000,"symbol":2000,"bid":2001,"ask":2002,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1553,"implied_volatility":1553,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2003,"in_the_money":11},"XSD   261016P00755000",224.4,228.5,-0.151871,{"strike":2005,"call":2006,"put":2008,"callItm":39,"putItm":11,"isAtm":39},760,{"contract_symbol":2007,"symbol":2007,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00760000",{"contract_symbol":2009,"symbol":2009,"bid":2010,"ask":2011,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2012,"in_the_money":11},"XSD   261016P00760000",229.4,233.5,-0.152869,{"strike":2014,"call":2015,"put":2017,"callItm":39,"putItm":11,"isAtm":39},765,{"contract_symbol":2016,"symbol":2016,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1582,"implied_volatility":1582,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00765000",{"contract_symbol":2018,"symbol":2018,"bid":2019,"ask":316,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2020,"in_the_money":11},"XSD   261016P00765000",234.4,-0.153875,{"strike":2022,"call":2023,"put":2026,"callItm":39,"putItm":11,"isAtm":39},770,{"contract_symbol":2024,"symbol":2024,"bid":183,"ask":216,"last":2025,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00770000",0.92,{"contract_symbol":2027,"symbol":2027,"bid":2028,"ask":2029,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1553,"implied_volatility":1553,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2030,"in_the_money":11},"XSD   261016P00770000",239.4,243.6,-0.154889,{"strike":2032,"call":2033,"put":2035,"callItm":39,"putItm":11,"isAtm":39},775,{"contract_symbol":2034,"symbol":2034,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00775000",{"contract_symbol":2036,"symbol":2036,"bid":2037,"ask":2038,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2039,"in_the_money":11},"XSD   261016P00775000",244.4,248.5,-0.155886,{"strike":2041,"call":2042,"put":2044,"callItm":39,"putItm":11,"isAtm":39},780,{"contract_symbol":2043,"symbol":2043,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1582,"implied_volatility":1582,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00780000",{"contract_symbol":2045,"symbol":2045,"bid":2046,"ask":2047,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1553,"implied_volatility":1553,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2048,"in_the_money":11},"XSD   261016P00780000",249.4,253.5,-0.1569,{"strike":2050,"call":2051,"put":2053,"callItm":39,"putItm":11,"isAtm":39},785,{"contract_symbol":2052,"symbol":2052,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00785000",{"contract_symbol":2054,"symbol":2054,"bid":2055,"ask":2056,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2057,"in_the_money":11},"XSD   261016P00785000",254.4,258.5,-0.157898,{"strike":2059,"call":2060,"put":2062,"callItm":39,"putItm":11,"isAtm":39},790,{"contract_symbol":2061,"symbol":2061,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1582,"implied_volatility":1582,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00790000",{"contract_symbol":2063,"symbol":2063,"bid":2064,"ask":2065,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2066,"in_the_money":11},"XSD   261016P00790000",259.4,263.5,-0.158903,{"strike":2068,"call":2069,"put":2071,"callItm":39,"putItm":11,"isAtm":39},795,{"contract_symbol":2070,"symbol":2070,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00795000",{"contract_symbol":2072,"symbol":2072,"bid":2073,"ask":2074,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2075,"in_the_money":11},"XSD   261016P00795000",264.4,268.5,-0.159909,{"strike":2077,"call":2078,"put":2081,"callItm":39,"putItm":11,"isAtm":39},800,{"contract_symbol":2079,"symbol":2079,"bid":183,"ask":216,"last":2080,"change":183,"changePercent":9,"volume":183,"openInterest":370,"open_interest":370,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00800000",17.54,{"contract_symbol":2082,"symbol":2082,"bid":2083,"ask":2084,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2085,"in_the_money":11},"XSD   261016P00800000",269.4,273.5,-0.160915,{"strike":2087,"call":2088,"put":2090,"callItm":39,"putItm":11,"isAtm":39},805,{"contract_symbol":2089,"symbol":2089,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1582,"implied_volatility":1582,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00805000",{"contract_symbol":2091,"symbol":2091,"bid":2092,"ask":2093,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2094,"in_the_money":11},"XSD   261016P00805000",274.3,278.5,-0.161921,{"strike":2096,"call":2097,"put":2099,"callItm":39,"putItm":11,"isAtm":39},810,{"contract_symbol":2098,"symbol":2098,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00810000",{"contract_symbol":2100,"symbol":2100,"bid":2101,"ask":2102,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2103,"in_the_money":11},"XSD   261016P00810000",279.4,283.5,-0.162926,{"strike":2105,"call":2106,"put":2108,"callItm":39,"putItm":11,"isAtm":39},815,{"contract_symbol":2107,"symbol":2107,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00815000",{"contract_symbol":2109,"symbol":2109,"bid":2110,"ask":2111,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2112,"in_the_money":11},"XSD   261016P00815000",284.4,288.5,-0.163932,{"strike":2114,"call":2115,"put":2117,"callItm":39,"putItm":11,"isAtm":39},820,{"contract_symbol":2116,"symbol":2116,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00820000",{"contract_symbol":2118,"symbol":2118,"bid":2119,"ask":2120,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1553,"implied_volatility":1553,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2121,"in_the_money":11},"XSD   261016P00820000",289.4,293.5,-0.164947,{"strike":2123,"call":2124,"put":2127,"callItm":39,"putItm":11,"isAtm":39},825,{"contract_symbol":2125,"symbol":2125,"bid":183,"ask":216,"last":2126,"change":183,"changePercent":9,"volume":183,"openInterest":212,"open_interest":212,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00825000",0.07,{"contract_symbol":2128,"symbol":2128,"bid":2129,"ask":2130,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2131,"in_the_money":11},"XSD   261016P00825000",294.4,298.5,-0.165943,{"strike":2133,"call":2134,"put":2136,"callItm":39,"putItm":11,"isAtm":39},830,{"contract_symbol":2135,"symbol":2135,"bid":183,"ask":216,"last":217,"change":183,"changePercent":9,"volume":183,"openInterest":491,"open_interest":491,"iv":1582,"implied_volatility":1582,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00830000",{"contract_symbol":2137,"symbol":2137,"bid":2138,"ask":2139,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2140,"in_the_money":11},"XSD   261016P00830000",299.4,303.5,-0.166949,{"strike":2142,"call":2143,"put":2145,"callItm":39,"putItm":11,"isAtm":39},835,{"contract_symbol":2144,"symbol":2144,"bid":183,"ask":216,"last":217,"change":183,"changePercent":9,"volume":183,"openInterest":960,"open_interest":960,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00835000",{"contract_symbol":2146,"symbol":2146,"bid":2147,"ask":2148,"last":2149,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2150,"in_the_money":11},"XSD   261016P00835000",304.4,308.5,205.9,-0.167955,{"strike":2152,"call":2153,"put":2155,"callItm":39,"putItm":11,"isAtm":39},840,{"contract_symbol":2154,"symbol":2154,"bid":183,"ask":216,"last":217,"change":183,"changePercent":9,"volume":183,"openInterest":370,"open_interest":370,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00840000",{"contract_symbol":2156,"symbol":2156,"bid":2157,"ask":2158,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2159,"in_the_money":11},"XSD   261016P00840000",309.7,313.5,-0.168961,{"strike":2161,"call":2162,"put":2164,"callItm":39,"putItm":11,"isAtm":39},845,{"contract_symbol":2163,"symbol":2163,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00845000",{"contract_symbol":2165,"symbol":2165,"bid":2166,"ask":2167,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2168,"in_the_money":11},"XSD   261016P00845000",314.4,318.5,-0.169966,{"strike":2170,"call":2171,"put":2174,"callItm":39,"putItm":11,"isAtm":39},850,{"contract_symbol":2172,"symbol":2172,"bid":183,"ask":216,"last":2173,"change":183,"changePercent":9,"volume":183,"openInterest":286,"open_interest":286,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00850000",0.11,{"contract_symbol":2175,"symbol":2175,"bid":2176,"ask":2177,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2178,"in_the_money":11},"XSD   261016P00850000",319.4,323.5,-0.170972,{"strike":2180,"call":2181,"put":2183,"callItm":39,"putItm":11,"isAtm":39},855,{"contract_symbol":2182,"symbol":2182,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00855000",{"contract_symbol":2184,"symbol":2184,"bid":2185,"ask":2186,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1553,"implied_volatility":1553,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2187,"in_the_money":11},"XSD   261016P00855000",324.4,328.5,-0.171987,{"strike":2189,"call":2190,"put":2193,"callItm":39,"putItm":11,"isAtm":39},860,{"contract_symbol":2191,"symbol":2191,"bid":183,"ask":216,"last":2192,"change":183,"changePercent":9,"volume":183,"openInterest":960,"open_interest":960,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00860000",0.28,{"contract_symbol":2194,"symbol":2194,"bid":2195,"ask":2196,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2197,"in_the_money":11},"XSD   261016P00860000",329.4,333.5,-0.172983,{"strike":2199,"call":2200,"put":2202,"callItm":39,"putItm":11,"isAtm":39},865,{"contract_symbol":2201,"symbol":2201,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1582,"implied_volatility":1582,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00865000",{"contract_symbol":2203,"symbol":2203,"bid":2204,"ask":2205,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1553,"implied_volatility":1553,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2206,"in_the_money":11},"XSD   261016P00865000",334.4,338.5,-0.173998,{"strike":2208,"call":2209,"put":2211,"callItm":39,"putItm":11,"isAtm":39},870,{"contract_symbol":2210,"symbol":2210,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00870000",{"contract_symbol":2212,"symbol":2212,"bid":2213,"ask":2214,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2215,"in_the_money":11},"XSD   261016P00870000",339.4,343.5,-0.174995,{"strike":2217,"call":2218,"put":2220,"callItm":39,"putItm":11,"isAtm":39},875,{"contract_symbol":2219,"symbol":2219,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1582,"implied_volatility":1582,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00875000",{"contract_symbol":2221,"symbol":2221,"bid":2222,"ask":2223,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2224,"in_the_money":11},"XSD   261016P00875000",344.4,348.5,-0.176001,{"strike":2226,"call":2227,"put":2229,"callItm":39,"putItm":11,"isAtm":39},880,{"contract_symbol":2228,"symbol":2228,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00880000",{"contract_symbol":2230,"symbol":2230,"bid":2231,"ask":2232,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1553,"implied_volatility":1553,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2233,"in_the_money":11},"XSD   261016P00880000",349.4,353.5,-0.177016,{"strike":2235,"call":2236,"put":2238,"callItm":39,"putItm":11,"isAtm":39},885,{"contract_symbol":2237,"symbol":2237,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00885000",{"contract_symbol":2239,"symbol":2239,"bid":2240,"ask":2241,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2242,"in_the_money":11},"XSD   261016P00885000",354.4,358.6,-0.178012,{"strike":2244,"call":2245,"put":2247,"callItm":39,"putItm":11,"isAtm":39},890,{"contract_symbol":2246,"symbol":2246,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1582,"implied_volatility":1582,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00890000",{"contract_symbol":2248,"symbol":2248,"bid":2249,"ask":2250,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1553,"implied_volatility":1553,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2251,"in_the_money":11},"XSD   261016P00890000",359.4,363.5,-0.179027,{"strike":2253,"call":2254,"put":2256,"callItm":39,"putItm":11,"isAtm":39},895,{"contract_symbol":2255,"symbol":2255,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00895000",{"contract_symbol":2257,"symbol":2257,"bid":2258,"ask":2259,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2260,"in_the_money":11},"XSD   261016P00895000",364.4,368.5,-0.180023,{"strike":2262,"call":2263,"put":2266,"callItm":39,"putItm":11,"isAtm":39},900,{"contract_symbol":2264,"symbol":2264,"bid":183,"ask":216,"last":217,"change":183,"changePercent":9,"volume":183,"openInterest":2265,"open_interest":2265,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00900000",21,{"contract_symbol":2267,"symbol":2267,"bid":2268,"ask":2269,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2270,"in_the_money":11},"XSD   261016P00900000",369.3,373.5,-0.181029,{"strike":2272,"call":2273,"put":2275,"callItm":39,"putItm":11,"isAtm":39},905,{"contract_symbol":2274,"symbol":2274,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00905000",{"contract_symbol":2276,"symbol":2276,"bid":2277,"ask":2278,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1553,"implied_volatility":1553,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2279,"in_the_money":11},"XSD   261016P00905000",374.4,378.5,-0.182045,{"strike":2281,"call":2282,"put":2284,"callItm":39,"putItm":11,"isAtm":39},910,{"contract_symbol":2283,"symbol":2283,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00910000",{"contract_symbol":2285,"symbol":2285,"bid":2286,"ask":2287,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2288,"in_the_money":11},"XSD   261016P00910000",379.4,383.5,-0.183041,{"strike":2290,"call":2291,"put":2293,"callItm":39,"putItm":11,"isAtm":39},915,{"contract_symbol":2292,"symbol":2292,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1582,"implied_volatility":1582,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00915000",{"contract_symbol":2294,"symbol":2294,"bid":2295,"ask":2296,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2297,"in_the_money":11},"XSD   261016P00915000",384.4,388.5,-0.184046,{"strike":2299,"call":2300,"put":2302,"callItm":39,"putItm":11,"isAtm":39},920,{"contract_symbol":2301,"symbol":2301,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00920000",{"contract_symbol":2303,"symbol":2303,"bid":2304,"ask":2305,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2306,"in_the_money":11},"XSD   261016P00920000",389.4,393.6,-0.185052,{"strike":2308,"call":2309,"put":2311,"callItm":39,"putItm":11,"isAtm":39},925,{"contract_symbol":2310,"symbol":2310,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00925000",{"contract_symbol":2312,"symbol":2312,"bid":2313,"ask":2314,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2315,"in_the_money":11},"XSD   261016P00925000",394.4,398.5,-0.186058,{"strike":2317,"call":2318,"put":2320,"callItm":39,"putItm":11,"isAtm":39},930,{"contract_symbol":2319,"symbol":2319,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00930000",{"contract_symbol":2321,"symbol":2321,"bid":2322,"ask":2323,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1553,"implied_volatility":1553,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2324,"in_the_money":11},"XSD   261016P00930000",399.4,403.5,-0.187073,{"strike":2326,"call":2327,"put":2329,"callItm":39,"putItm":11,"isAtm":39},935,{"contract_symbol":2328,"symbol":2328,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00935000",{"contract_symbol":2330,"symbol":2330,"bid":2331,"ask":2332,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2333,"in_the_money":11},"XSD   261016P00935000",404.4,408.5,-0.188069,{"strike":2335,"call":2336,"put":2338,"callItm":39,"putItm":11,"isAtm":39},940,{"contract_symbol":2337,"symbol":2337,"bid":183,"ask":216,"last":1461,"change":183,"changePercent":9,"volume":183,"openInterest":1998,"open_interest":1998,"iv":1582,"implied_volatility":1582,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00940000",{"contract_symbol":2339,"symbol":2339,"bid":2340,"ask":2341,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2342,"in_the_money":11},"XSD   261016P00940000",409.4,413.5,-0.189075,{"strike":2344,"call":2345,"put":2347,"callItm":39,"putItm":11,"isAtm":39},945,{"contract_symbol":2346,"symbol":2346,"bid":183,"ask":216,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1464,"implied_volatility":1464,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"XSD   261016C00945000",{"contract_symbol":2348,"symbol":2348,"bid":2349,"ask":2350,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":1514,"implied_volatility":1514,"delta":1803,"gamma":183,"theta":183,"vega":183,"rho":2351,"in_the_money":11},"XSD   261016P00945000",414.4,418.6,-0.190081,"2026-10-09T12:22:15.086621+00:00"]