[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XT":3,"homepage-market-summary":29,"stock-options-XT":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XT","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},"iShares Trust iShares Future Exponential Technologies ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.854,0.716248,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},83.87,84.3,83.43,84.8778,-1.0078,-1.19,59456.329176,85.85,65.47,101182.31901887251,90.3,2904,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":198,"updated_at":622,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",7,"261016",0.2,{"total_volume":182,"total_open_interest":183,"put_call_ratio":182,"implied_volatility":180},0,23,[185,186,190,194],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",42,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",98,"270115",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",189,"270416",[199,212,223,232,242,254,263,272,282,294,311,329,347,365,383,402,419,436,454,474,495,518,536,556,570,579,587,595,604,613],{"strike":200,"call":201,"put":208,"callItm":11,"putItm":38,"isAtm":38},63,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":207,"in_the_money":11},"XT    261016C00063000",20.1,21.8,0.2321,1,0.01379,{"contract_symbol":209,"symbol":209,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"XT    261016P00063000",1.05,0.2477,{"strike":213,"call":214,"put":221,"callItm":11,"putItm":38,"isAtm":38},64,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":218,"change":182,"changePercent":9,"volume":182,"openInterest":219,"open_interest":219,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":220,"in_the_money":11},"XT    261016C00064000",19.1,20.8,18.7,6,0.014009,{"contract_symbol":222,"symbol":222,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"XT    261016P00064000",{"strike":224,"call":225,"put":230,"callItm":11,"putItm":38,"isAtm":38},65,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":229,"in_the_money":11},"XT    261016C00065000",18.1,19.8,0.014228,{"contract_symbol":231,"symbol":231,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"XT    261016P00065000",{"strike":233,"call":234,"put":240,"callItm":11,"putItm":38,"isAtm":38},66,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":238,"change":182,"changePercent":9,"volume":182,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":239,"in_the_money":11},"XT    261016C00066000",17.1,18.8,7.5,0.014447,{"contract_symbol":241,"symbol":241,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"XT    261016P00066000",{"strike":243,"call":244,"put":251,"callItm":11,"putItm":38,"isAtm":38},67,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":248,"change":182,"changePercent":9,"volume":182,"openInterest":249,"open_interest":249,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":250,"in_the_money":11},"XT    261016C00067000",16.1,17.8,16.04,3,0.014666,{"contract_symbol":252,"symbol":252,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"XT    261016P00067000",0.248,{"strike":255,"call":256,"put":261,"callItm":11,"putItm":38,"isAtm":38},68,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":260,"in_the_money":11},"XT    261016C00068000",15.1,16.8,0.014885,{"contract_symbol":262,"symbol":262,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"XT    261016P00068000",{"strike":264,"call":265,"put":270,"callItm":11,"putItm":38,"isAtm":38},69,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":269,"in_the_money":11},"XT    261016C00069000",14.1,15.8,0.015103,{"contract_symbol":271,"symbol":271,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"XT    261016P00069000",{"strike":273,"call":274,"put":279,"callItm":11,"putItm":38,"isAtm":38},70,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":278,"in_the_money":11},"XT    261016C00070000",13.1,14.8,0.015322,{"contract_symbol":280,"symbol":280,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":182,"gamma":281,"theta":182,"vega":182,"rho":182,"in_the_money":38},"XT    261016P00070000",0.000001,{"strike":283,"call":284,"put":290,"callItm":11,"putItm":38,"isAtm":38},71,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":288,"gamma":281,"theta":182,"vega":182,"rho":289,"in_the_money":11},"XT    261016C00071000",12.1,13.8,0.999999,0.015541,{"contract_symbol":291,"symbol":291,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":292,"gamma":293,"theta":292,"vega":281,"rho":182,"in_the_money":38},"XT    261016P00071000",-0.000002,0.000004,{"strike":295,"call":296,"put":305,"callItm":11,"putItm":38,"isAtm":38},72,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":11},"XT    261016C00072000",11.1,12.8,0.999996,0.000006,-0.000003,0.000002,0.01576,{"contract_symbol":306,"symbol":306,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":182,"in_the_money":38},"XT    261016P00072000",-0.000014,0.00002,-0.000012,0.000007,{"strike":312,"call":313,"put":322,"callItm":11,"putItm":38,"isAtm":38},73,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":11},"XT    261016C00073000",10.1,11.8,0.999977,0.000035,-0.000018,0.000012,0.015979,{"contract_symbol":323,"symbol":323,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":38},"XT    261016P00073000",-0.000068,0.00009,-0.000053,0.000034,-0.000001,{"strike":330,"call":331,"put":340,"callItm":11,"putItm":38,"isAtm":38},74,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":11},"XT    261016C00074000",9.1,10.8,0.999882,0.000161,-0.000084,0.000058,0.016196,{"contract_symbol":341,"symbol":341,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":38},"XT    261016P00074000",-0.000284,0.000342,-0.000202,0.00013,-0.000005,{"strike":348,"call":349,"put":358,"callItm":11,"putItm":38,"isAtm":38},75,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":11},"XT    261016C00075000",8.1,9.8,0.99949,0.000628,-0.000326,0.000225,0.016407,{"contract_symbol":359,"symbol":359,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":38},"XT    261016P00075000",-0.001034,0.001129,-0.000668,0.000431,-0.000019,{"strike":366,"call":367,"put":376,"callItm":11,"putItm":38,"isAtm":38},76,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":11},"XT    261016C00076000",7.1,8.8,0.99813,0.002071,-0.001075,0.000741,0.016601,{"contract_symbol":377,"symbol":377,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":38},"XT    261016P00076000",-0.003307,0.003244,-0.001923,0.00124,-0.000061,{"strike":384,"call":385,"put":395,"callItm":11,"putItm":38,"isAtm":38},77,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":11},"XT    261016C00077000",6.1,7.8,6.9,0.994107,0.005808,-0.003015,0.002077,0.016745,{"contract_symbol":396,"symbol":396,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":38},"XT    261016P00077000",-0.009087,0.007973,-0.004713,0.003043,-0.000169,{"strike":403,"call":404,"put":412,"callItm":11,"putItm":38,"isAtm":38},78,{"contract_symbol":405,"symbol":405,"bid":406,"ask":178,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":11},"XT    261016C00078000",5.1,0.983931,0.013946,-0.007238,0.004987,0.016775,{"contract_symbol":413,"symbol":413,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":38},"XT    261016P00078000",-0.02222,0.017215,-0.010177,0.00657,-0.000414,{"strike":420,"call":421,"put":429,"callItm":11,"putItm":38,"isAtm":38},79,{"contract_symbol":422,"symbol":422,"bid":423,"ask":219,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":11},"XT    261016C00079000",4.1,0.961775,0.028828,-0.014963,0.010309,0.01658,{"contract_symbol":430,"symbol":430,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":38},"XT    261016P00079000",-0.04823,0.032593,-0.019269,0.01244,-0.000899,{"strike":437,"call":438,"put":447,"callItm":11,"putItm":38,"isAtm":38},80,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":11},"XT    261016C00080000",3.1,5,0.920034,0.051588,-0.026776,0.018449,0.016019,{"contract_symbol":448,"symbol":448,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":38},"XT    261016P00080000",-0.093586,0.054368,-0.032142,0.020751,-0.001749,{"strike":455,"call":456,"put":466,"callItm":11,"putItm":38,"isAtm":38},81,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":182,"changePercent":9,"volume":182,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":11},"XT    261016C00081000",2.2,4,5.5,0.85164,0.080342,-0.041701,0.028732,0.014956,{"contract_symbol":467,"symbol":467,"bid":182,"ask":468,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":38},"XT    261016P00081000",1.1,-0.163548,0.080276,-0.047459,0.030639,-0.003063,{"strike":475,"call":476,"put":486,"callItm":11,"putItm":38,"isAtm":11},82,{"contract_symbol":477,"symbol":477,"bid":478,"ask":440,"last":479,"change":182,"changePercent":9,"volume":182,"openInterest":206,"open_interest":206,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":11},"XT    261016C00082000",1.3,3.4,0.2169,0.767813,0.113351,-0.051413,0.037894,0.013603,{"contract_symbol":487,"symbol":487,"bid":182,"ask":488,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":38},"XT    261016P00082000",1.15,0.2047,-0.219645,0.116391,-0.047021,0.036722,-0.004105,{"strike":496,"call":497,"put":508,"callItm":11,"putItm":38,"isAtm":11},83,{"contract_symbol":498,"symbol":498,"bid":206,"ask":499,"last":500,"change":182,"changePercent":9,"volume":182,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"XT    261016C00083000",1.75,1.6,11,0.1822,0.661233,0.161759,-0.051763,0.045422,0.011833,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":38},"XT    261016P00083000",0.15,0.7,0.1649,-0.323901,0.175584,-0.046011,0.044617,-0.006045,{"strike":519,"call":520,"put":528,"callItm":38,"putItm":11,"isAtm":11},84,{"contract_symbol":521,"symbol":521,"bid":182,"ask":500,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":38},"XT    261016C00084000",0.124,0.479106,0.258882,-0.038343,0.049456,0.008675,{"contract_symbol":529,"symbol":529,"bid":182,"ask":500,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":11},"XT    261016P00084000",0.1016,-0.526947,0.315555,-0.031399,0.049411,-0.009799,{"strike":537,"call":538,"put":546,"callItm":38,"putItm":11,"isAtm":11},85,{"contract_symbol":539,"symbol":539,"bid":182,"ask":478,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":38},"XT    261016C00085000",0.1512,0.284851,0.180883,-0.039832,0.042134,0.005159,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":11},"XT    261016P00085000",0.5,2.15,0.0303,-0.99805,0.016454,-0.000146,0.000769,-0.01857,{"strike":557,"call":558,"put":566,"callItm":38,"putItm":11,"isAtm":38},90,{"contract_symbol":559,"symbol":559,"bid":182,"ask":210,"last":560,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":540,"implied_volatility":540,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":38},"XT    261016C00090000",0.05,0.000891,0.001614,-0.000355,0.000376,0.000016,{"contract_symbol":567,"symbol":567,"bid":406,"ask":178,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":550,"implied_volatility":550,"delta":568,"gamma":182,"theta":182,"vega":182,"rho":569,"in_the_money":11},"XT    261016P00090000",-1,-0.0197,{"strike":571,"call":572,"put":574,"callItm":38,"putItm":11,"isAtm":38},95,{"contract_symbol":573,"symbol":573,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":540,"implied_volatility":540,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"XT    261016C00095000",{"contract_symbol":575,"symbol":575,"bid":315,"ask":576,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":577,"implied_volatility":577,"delta":568,"gamma":182,"theta":182,"vega":182,"rho":578,"in_the_money":11},"XT    261016P00095000",12,0.0337,-0.020794,{"strike":580,"call":581,"put":583,"callItm":38,"putItm":11,"isAtm":38},100,{"contract_symbol":582,"symbol":582,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":540,"implied_volatility":540,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"XT    261016C00100000",{"contract_symbol":584,"symbol":584,"bid":258,"ask":585,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":550,"implied_volatility":550,"delta":568,"gamma":182,"theta":182,"vega":182,"rho":586,"in_the_money":11},"XT    261016P00100000",17,-0.021889,{"strike":588,"call":589,"put":591,"callItm":38,"putItm":11,"isAtm":38},105,{"contract_symbol":590,"symbol":590,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":540,"implied_volatility":540,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"XT    261016C00105000",{"contract_symbol":592,"symbol":592,"bid":203,"ask":593,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":550,"implied_volatility":550,"delta":568,"gamma":182,"theta":182,"vega":182,"rho":594,"in_the_money":11},"XT    261016P00105000",22,-0.022984,{"strike":596,"call":597,"put":599,"callItm":38,"putItm":11,"isAtm":38},110,{"contract_symbol":598,"symbol":598,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":540,"implied_volatility":540,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"XT    261016C00110000",{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":550,"implied_volatility":550,"delta":568,"gamma":182,"theta":182,"vega":182,"rho":603,"in_the_money":11},"XT    261016P00110000",25.1,27,-0.024078,{"strike":605,"call":606,"put":608,"callItm":38,"putItm":11,"isAtm":38},115,{"contract_symbol":607,"symbol":607,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":540,"implied_volatility":540,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"XT    261016C00115000",{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":550,"implied_volatility":550,"delta":568,"gamma":182,"theta":182,"vega":182,"rho":612,"in_the_money":11},"XT    261016P00115000",30.1,32,-0.025172,{"strike":614,"call":615,"put":617,"callItm":38,"putItm":11,"isAtm":38},120,{"contract_symbol":616,"symbol":616,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":540,"implied_volatility":540,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"XT    261016C00120000",{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":550,"implied_volatility":550,"delta":568,"gamma":182,"theta":182,"vega":182,"rho":621,"in_the_money":11},"XT    261016P00120000",35.1,37,-0.026267,"2026-10-09T13:10:02.395265+00:00"]