[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KAI":3,"homepage-market-summary":36,"stock-options-KAI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"KAI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Kadant Inc.","NYSE",null,"SPECIAL INDUSTRY MACHINERY (NO METALWORKING MACHINERY)","Kadant Inc. supplies process and engineering equipment for papermaking, recycling, lumber manufacturing, and related industries. The company's three reportable segments are the Flow Control segment which consists of the fluid-handling and doctoring, cleaning, & filtration product lines; the Industrial Processing segment which consists of the wood processing and stock-preparation product lines; and Material handling systems, which provides conveyor-belt equipment for industries such as mining, food processing, and packaging. The company has a geographic presence in the U.S., China, Asia, Germany, Canada, and Others.","3,900","Westford, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},0.539,1.44,"Quarterly","2026-10-15",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},267.14,267.89,274.51,265.145,268.83,-1.69,-0.63,165498.570044,5547,269.1586,354.070007,244.87,154516.79581258565,20.4,8537,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,47,54,61,68,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":44,"is_up":45,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":45,"sparkline":80,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",0.56,200.93,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.73,53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":45},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":45},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":45},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":45},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":45},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":45},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":44,"is_up":45},"IWM","iShares Russell 2000",283.39,{"status":179,"has_options":45,"symbol":4,"underlying_price":21,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":204,"updated_at":790,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.4,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},0,125,0.25,[191,192,196,200],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":182,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-11-20",45,"261120",{"date":197,"label":197,"type":182,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-01-15",101,"270115",{"date":201,"label":201,"type":182,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-04-16",192,"270416",[205,220,236,250,266,284,301,320,338,359,381,403,426,447,471,493,516,539,559,579,599,616,634,650,662,674,685,695,704,713,722,731,741,751,761,772,781],{"strike":206,"call":207,"put":216,"callItm":45,"putItm":14,"isAtm":14},170,{"contract_symbol":208,"symbol":208,"bid":209,"ask":210,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":212,"gamma":187,"theta":213,"vega":214,"rho":215,"in_the_money":45},"KAI   261016C00170000",96.5,99.8,0.5552,0.999999,-0.000006,0.000002,0.051232,{"contract_symbol":217,"symbol":217,"bid":187,"ask":218,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":219,"implied_volatility":219,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KAI   261016P00170000",3.4,0.484,{"strike":221,"call":222,"put":233,"callItm":45,"putItm":14,"isAtm":14},175,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":226,"change":187,"changePercent":9,"volume":187,"openInterest":227,"open_interest":227,"iv":211,"implied_volatility":211,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":45},"KAI   261016C00175000",91.5,94.8,151.5,1,0.999995,0.000001,-0.000025,0.00001,0.052739,{"contract_symbol":234,"symbol":234,"bid":187,"ask":218,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":219,"implied_volatility":219,"delta":187,"gamma":187,"theta":235,"vega":187,"rho":187,"in_the_money":14},"KAI   261016P00175000",-0.000001,{"strike":237,"call":238,"put":247,"callItm":45,"putItm":14,"isAtm":14},180,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":45},"KAI   261016C00180000",86.5,89.8,0.999983,0.000003,-0.000087,0.000034,0.054244,{"contract_symbol":248,"symbol":248,"bid":187,"ask":218,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":219,"implied_volatility":219,"delta":235,"gamma":187,"theta":249,"vega":214,"rho":187,"in_the_money":14},"KAI   261016P00180000",-0.000005,{"strike":251,"call":252,"put":262,"callItm":45,"putItm":14,"isAtm":14},185,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":187,"changePercent":9,"volume":187,"openInterest":227,"open_interest":227,"iv":211,"implied_volatility":211,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":45},"KAI   261016C00185000",81.5,84.8,130.3,0.999943,0.000009,-0.000271,0.000107,0.055748,{"contract_symbol":263,"symbol":263,"bid":187,"ask":218,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":219,"implied_volatility":219,"delta":249,"gamma":229,"theta":264,"vega":265,"rho":187,"in_the_money":14},"KAI   261016P00185000",-0.000024,0.000011,{"strike":267,"call":268,"put":277,"callItm":45,"putItm":14,"isAtm":14},190,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":45},"KAI   261016C00190000",76.5,79.8,0.999831,0.000025,-0.000759,0.000301,0.057245,{"contract_symbol":278,"symbol":278,"bid":187,"ask":218,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":219,"implied_volatility":219,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":14},"KAI   261016P00190000",-0.000021,0.000004,-0.000092,0.000042,-0.000002,{"strike":285,"call":286,"put":295,"callItm":45,"putItm":14,"isAtm":14},195,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":45},"KAI   261016C00195000",71.5,74.8,0.999541,0.000064,-0.001922,0.000762,0.058728,{"contract_symbol":296,"symbol":296,"bid":187,"ask":218,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":219,"implied_volatility":219,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":213,"in_the_money":14},"KAI   261016P00195000",-0.000076,0.000014,-0.000311,0.000141,{"strike":302,"call":303,"put":312,"callItm":45,"putItm":14,"isAtm":14},200,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":45},"KAI   261016C00200000",66.5,69.8,0.998862,0.000147,-0.004435,0.001759,0.060179,{"contract_symbol":313,"symbol":313,"bid":187,"ask":314,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":219,"implied_volatility":219,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":14},"KAI   261016P00200000",3.5,-0.000244,0.000041,-0.000931,0.000423,-0.00002,{"strike":321,"call":322,"put":331,"callItm":45,"putItm":14,"isAtm":14},210,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":45},"KAI   261016C00210000",56.6,59.9,0.994541,0.000607,-0.018286,0.007251,0.062833,{"contract_symbol":332,"symbol":332,"bid":187,"ask":314,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":219,"implied_volatility":219,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"KAI   261016P00210000",-0.001828,0.00026,-0.005957,0.002709,-0.000151,{"strike":339,"call":340,"put":350,"callItm":45,"putItm":14,"isAtm":14},220,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":187,"changePercent":9,"volume":187,"openInterest":227,"open_interest":227,"iv":211,"implied_volatility":211,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":45},"KAI   261016C00220000",46.8,50.1,103,0.980425,0.001847,-0.055603,0.022048,0.064667,{"contract_symbol":351,"symbol":351,"bid":187,"ask":352,"last":353,"change":187,"changePercent":9,"volume":187,"openInterest":227,"open_interest":227,"iv":219,"implied_volatility":219,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":14},"KAI   261016P00220000",3.6,1.5,-0.009318,0.001116,-0.025546,0.01162,-0.000772,{"strike":360,"call":361,"put":371,"callItm":45,"putItm":14,"isAtm":14},230,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":187,"changePercent":9,"volume":187,"openInterest":227,"open_interest":227,"iv":211,"implied_volatility":211,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":45},"KAI   261016C00230000",37.2,40.4,95.9,0.945354,0.004299,-0.129438,0.051326,0.064728,{"contract_symbol":372,"symbol":372,"bid":187,"ask":373,"last":374,"change":187,"changePercent":9,"volume":187,"openInterest":375,"open_interest":375,"iv":219,"implied_volatility":219,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":14},"KAI   261016P00230000",3.8,1.55,8,-0.0341,0.00337,-0.077114,0.035076,-0.002839,{"strike":382,"call":383,"put":394,"callItm":45,"putItm":14,"isAtm":14},240,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":187,"changePercent":9,"volume":187,"openInterest":388,"open_interest":388,"iv":211,"implied_volatility":211,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":45},"KAI   261016C00240000",27.8,30.5,25.2,2,0.876934,0.007909,-0.23814,0.094429,0.061927,{"contract_symbol":395,"symbol":395,"bid":187,"ask":396,"last":397,"change":187,"changePercent":9,"volume":187,"openInterest":227,"open_interest":227,"iv":219,"implied_volatility":219,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"KAI   261016P00240000",4.1,2.45,-0.093898,0.007466,-0.170847,0.077711,-0.007867,{"strike":404,"call":405,"put":416,"callItm":45,"putItm":14,"isAtm":14},250,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":187,"changePercent":9,"volume":187,"openInterest":388,"open_interest":388,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":45},"KAI   261016C00250000",18.4,21.5,74,0.4634,0.806362,0.012775,-0.267987,0.127316,0.059031,{"contract_symbol":417,"symbol":417,"bid":187,"ask":418,"last":419,"change":187,"changePercent":9,"volume":187,"openInterest":227,"open_interest":227,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":14},"KAI   261016P00250000",4.4,4.2,0.3523,-0.132465,0.013117,-0.159052,0.099385,-0.011001,{"strike":427,"call":428,"put":438,"callItm":45,"putItm":14,"isAtm":14},260,{"contract_symbol":429,"symbol":429,"bid":183,"ask":430,"last":431,"change":187,"changePercent":9,"volume":187,"openInterest":227,"open_interest":227,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":45},"KAI   261016C00260000",13,70.5,0.3865,0.669044,0.020226,-0.295237,0.168142,0.05049,{"contract_symbol":439,"symbol":439,"bid":227,"ask":440,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"KAI   261016P00260000",5.4,0.3386,-0.311955,0.022531,-0.25231,0.164056,-0.026095,{"strike":448,"call":449,"put":460,"callItm":14,"putItm":45,"isAtm":14},270,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":187,"changePercent":9,"volume":187,"openInterest":388,"open_interest":388,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":14},"KAI   261016C00270000",3,7.4,8.2,0.3395,0.4399,0.025051,-0.282071,0.182907,0.033912,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":187,"changePercent":9,"volume":187,"openInterest":451,"open_interest":451,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":45},"KAI   261016P00270000",5,9.5,11.8,0.3276,-0.563098,0.025932,-0.27185,0.182691,-0.047632,{"strike":472,"call":473,"put":482,"callItm":14,"putItm":45,"isAtm":14},280,{"contract_symbol":474,"symbol":474,"bid":189,"ask":475,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":14},"KAI   261016C00280000",4.9,0.3721,0.24335,0.018151,-0.245521,0.145257,0.018866,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":486,"change":187,"changePercent":9,"volume":187,"openInterest":451,"open_interest":451,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":45},"KAI   261016P00280000",13.3,16,17.9,0.3712,-0.757211,0.018172,-0.244638,0.145075,-0.065557,{"strike":494,"call":495,"put":504,"callItm":14,"putItm":45,"isAtm":14},290,{"contract_symbol":496,"symbol":496,"bid":187,"ask":396,"last":497,"change":187,"changePercent":9,"volume":187,"openInterest":227,"open_interest":227,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":14},"KAI   261016C00290000",3.58,0.396,0.123035,0.011085,-0.169841,0.094412,0.009578,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":187,"changePercent":9,"volume":187,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":45},"KAI   261016P00290000",21.6,24.5,19.2,6,0.3677,-0.895177,0.010652,-0.140662,0.084224,-0.079208,{"strike":517,"call":518,"put":528,"callItm":14,"putItm":45,"isAtm":14},300,{"contract_symbol":519,"symbol":519,"bid":187,"ask":520,"last":521,"change":187,"changePercent":9,"volume":187,"openInterest":388,"open_interest":388,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":14},"KAI   261016C00300000",3.7,30.45,0.4806,0.088723,0.007208,-0.162682,0.074513,0.006876,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":187,"changePercent":9,"volume":187,"openInterest":227,"open_interest":227,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":45},"KAI   261016P00300000",30.9,34,36.81,0.3645,-0.964209,0.004656,-0.060429,0.036497,-0.087599,{"strike":540,"call":541,"put":549,"callItm":14,"putItm":45,"isAtm":14},310,{"contract_symbol":542,"symbol":542,"bid":187,"ask":352,"last":543,"change":187,"changePercent":9,"volume":187,"openInterest":388,"open_interest":388,"iv":522,"implied_volatility":522,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"KAI   261016C00310000",1.51,0.040785,0.003928,-0.088639,0.040599,0.003176,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":187,"changePercent":9,"volume":187,"openInterest":227,"open_interest":227,"iv":533,"implied_volatility":533,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":45},"KAI   261016P00310000",40.6,44,23.55,-0.989829,0.0016,-0.02077,0.012545,-0.092622,{"strike":560,"call":561,"put":570,"callItm":14,"putItm":45,"isAtm":14},320,{"contract_symbol":562,"symbol":562,"bid":187,"ask":314,"last":563,"change":187,"changePercent":9,"volume":187,"openInterest":564,"open_interest":564,"iv":522,"implied_volatility":522,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"KAI   261016C00320000",9.7,21,0.016912,0.001883,-0.042498,0.019465,0.001322,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":533,"implied_volatility":533,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":45},"KAI   261016P00320000",50.5,53.9,-0.997612,0.000441,-0.005718,0.003453,-0.096248,{"strike":580,"call":581,"put":590,"callItm":14,"putItm":45,"isAtm":14},330,{"contract_symbol":582,"symbol":582,"bid":187,"ask":218,"last":583,"change":187,"changePercent":9,"volume":187,"openInterest":584,"open_interest":584,"iv":522,"implied_volatility":522,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":14},"KAI   261016C00330000",17.48,50,0.00637,0.000804,-0.018153,0.008314,0.000499,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":533,"implied_volatility":533,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":45},"KAI   261016P00330000",60.5,63.9,-0.99953,0.000099,-0.001288,0.000778,-0.099413,{"strike":600,"call":601,"put":608,"callItm":14,"putItm":45,"isAtm":14},340,{"contract_symbol":602,"symbol":602,"bid":187,"ask":218,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":227,"open_interest":227,"iv":522,"implied_volatility":522,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":14},"KAI   261016C00340000",0.002195,0.000309,-0.006984,0.003199,0.000172,{"contract_symbol":609,"symbol":609,"bid":431,"ask":610,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":533,"implied_volatility":533,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":45},"KAI   261016P00340000",73.9,-0.999922,0.000019,-0.000242,0.000146,-0.102458,{"strike":617,"call":618,"put":626,"callItm":14,"putItm":45,"isAtm":14},350,{"contract_symbol":619,"symbol":619,"bid":187,"ask":218,"last":620,"change":187,"changePercent":9,"volume":187,"openInterest":388,"open_interest":388,"iv":522,"implied_volatility":522,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":14},"KAI   261016C00350000",8.55,0.000696,0.000108,-0.002444,0.001119,0.000055,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":533,"implied_volatility":533,"delta":630,"gamma":243,"theta":631,"vega":632,"rho":633,"in_the_money":45},"KAI   261016P00350000",80.5,83.9,-0.999989,-0.000039,0.000023,-0.105477,{"strike":635,"call":636,"put":643,"callItm":14,"putItm":45,"isAtm":14},360,{"contract_symbol":637,"symbol":637,"bid":187,"ask":218,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":522,"implied_volatility":522,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":14},"KAI   261016C00360000",0.000205,0.000035,-0.000785,0.000359,0.000016,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":533,"implied_volatility":533,"delta":648,"gamma":187,"theta":249,"vega":243,"rho":649,"in_the_money":45},"KAI   261016P00360000",90.5,93.8,39.4,-0.999999,-0.108491,{"strike":651,"call":652,"put":656,"callItm":14,"putItm":45,"isAtm":14},370,{"contract_symbol":653,"symbol":653,"bid":187,"ask":218,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":522,"implied_volatility":522,"delta":654,"gamma":231,"theta":655,"vega":260,"rho":280,"in_the_money":14},"KAI   261016C00370000",0.000056,-0.000233,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":533,"implied_volatility":533,"delta":660,"gamma":187,"theta":235,"vega":187,"rho":661,"in_the_money":45},"KAI   261016P00370000",100.5,103.9,-1,-0.111505,{"strike":663,"call":664,"put":669,"callItm":14,"putItm":45,"isAtm":14},380,{"contract_symbol":665,"symbol":665,"bid":187,"ask":218,"last":666,"change":187,"changePercent":9,"volume":187,"openInterest":227,"open_interest":227,"iv":522,"implied_volatility":522,"delta":298,"gamma":243,"theta":667,"vega":668,"rho":229,"in_the_money":14},"KAI   261016C00380000",4.6,-0.000064,0.00003,{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":533,"implied_volatility":533,"delta":660,"gamma":187,"theta":187,"vega":187,"rho":673,"in_the_money":45},"KAI   261016P00380000",110.5,113.9,-0.114518,{"strike":675,"call":676,"put":680,"callItm":14,"putItm":45,"isAtm":14},390,{"contract_symbol":677,"symbol":677,"bid":187,"ask":218,"last":396,"change":187,"changePercent":9,"volume":187,"openInterest":451,"open_interest":451,"iv":522,"implied_volatility":522,"delta":280,"gamma":229,"theta":678,"vega":679,"rho":187,"in_the_money":14},"KAI   261016C00390000",-0.000017,0.000008,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":533,"implied_volatility":533,"delta":660,"gamma":187,"theta":187,"vega":187,"rho":684,"in_the_money":45},"KAI   261016P00390000",120.5,123.9,-0.117532,{"strike":686,"call":687,"put":690,"callItm":14,"putItm":45,"isAtm":14},400,{"contract_symbol":688,"symbol":688,"bid":187,"ask":218,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":522,"implied_volatility":522,"delta":229,"gamma":187,"theta":689,"vega":214,"rho":187,"in_the_money":14},"KAI   261016C00400000",-0.000004,{"contract_symbol":691,"symbol":691,"bid":692,"ask":693,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":533,"implied_volatility":533,"delta":660,"gamma":187,"theta":187,"vega":187,"rho":694,"in_the_money":45},"KAI   261016P00400000",130.5,133.9,-0.120546,{"strike":696,"call":697,"put":699,"callItm":14,"putItm":45,"isAtm":14},410,{"contract_symbol":698,"symbol":698,"bid":187,"ask":218,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":522,"implied_volatility":522,"delta":187,"gamma":187,"theta":235,"vega":187,"rho":187,"in_the_money":14},"KAI   261016C00410000",{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":533,"implied_volatility":533,"delta":660,"gamma":187,"theta":187,"vega":187,"rho":703,"in_the_money":45},"KAI   261016P00410000",140.5,143.9,-0.12356,{"strike":705,"call":706,"put":708,"callItm":14,"putItm":45,"isAtm":14},420,{"contract_symbol":707,"symbol":707,"bid":187,"ask":475,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":522,"implied_volatility":522,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KAI   261016C00420000",{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":533,"implied_volatility":533,"delta":660,"gamma":187,"theta":187,"vega":187,"rho":712,"in_the_money":45},"KAI   261016P00420000",150.5,153.6,-0.126574,{"strike":714,"call":715,"put":717,"callItm":14,"putItm":45,"isAtm":14},430,{"contract_symbol":716,"symbol":716,"bid":187,"ask":475,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":522,"implied_volatility":522,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KAI   261016C00430000",{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":533,"implied_volatility":533,"delta":660,"gamma":187,"theta":187,"vega":187,"rho":721,"in_the_money":45},"KAI   261016P00430000",160.5,163.9,-0.129587,{"strike":723,"call":724,"put":726,"callItm":14,"putItm":45,"isAtm":14},440,{"contract_symbol":725,"symbol":725,"bid":187,"ask":475,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":522,"implied_volatility":522,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KAI   261016C00440000",{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":533,"implied_volatility":533,"delta":660,"gamma":187,"theta":187,"vega":187,"rho":730,"in_the_money":45},"KAI   261016P00440000",170.5,173.9,-0.1326,{"strike":732,"call":733,"put":736,"callItm":14,"putItm":45,"isAtm":14},450,{"contract_symbol":734,"symbol":734,"bid":187,"ask":475,"last":735,"change":187,"changePercent":9,"volume":187,"openInterest":388,"open_interest":388,"iv":522,"implied_volatility":522,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KAI   261016C00450000",2.5,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":533,"implied_volatility":533,"delta":660,"gamma":187,"theta":187,"vega":187,"rho":740,"in_the_money":45},"KAI   261016P00450000",180.5,183.9,-0.135614,{"strike":742,"call":743,"put":746,"callItm":14,"putItm":45,"isAtm":14},460,{"contract_symbol":744,"symbol":744,"bid":187,"ask":475,"last":745,"change":187,"changePercent":9,"volume":187,"openInterest":227,"open_interest":227,"iv":522,"implied_volatility":522,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KAI   261016C00460000",2.8,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":533,"implied_volatility":533,"delta":660,"gamma":187,"theta":187,"vega":187,"rho":750,"in_the_money":45},"KAI   261016P00460000",190.5,193.9,-0.138628,{"strike":752,"call":753,"put":755,"callItm":14,"putItm":45,"isAtm":14},470,{"contract_symbol":754,"symbol":754,"bid":187,"ask":475,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":522,"implied_volatility":522,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KAI   261016C00470000",{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":759,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":533,"implied_volatility":533,"delta":660,"gamma":187,"theta":187,"vega":187,"rho":760,"in_the_money":45},"KAI   261016P00470000",200.5,203.9,156,-0.141642,{"strike":762,"call":763,"put":766,"callItm":14,"putItm":45,"isAtm":14},480,{"contract_symbol":764,"symbol":764,"bid":187,"ask":475,"last":765,"change":187,"changePercent":9,"volume":187,"openInterest":388,"open_interest":388,"iv":522,"implied_volatility":522,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KAI   261016C00480000",1.8,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":770,"change":187,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":533,"implied_volatility":533,"delta":660,"gamma":187,"theta":187,"vega":187,"rho":771,"in_the_money":45},"KAI   261016P00480000",210.5,213.9,157.5,-0.144655,{"strike":773,"call":774,"put":776,"callItm":14,"putItm":45,"isAtm":14},490,{"contract_symbol":775,"symbol":775,"bid":187,"ask":475,"last":227,"change":187,"changePercent":9,"volume":187,"openInterest":227,"open_interest":227,"iv":522,"implied_volatility":522,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KAI   261016C00490000",{"contract_symbol":777,"symbol":777,"bid":778,"ask":779,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":533,"implied_volatility":533,"delta":660,"gamma":187,"theta":187,"vega":187,"rho":780,"in_the_money":45},"KAI   261016P00490000",220.5,223.9,-0.147669,{"strike":782,"call":783,"put":785,"callItm":14,"putItm":45,"isAtm":14},500,{"contract_symbol":784,"symbol":784,"bid":187,"ask":475,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":522,"implied_volatility":522,"delta":187,"gamma":187,"theta":187,"vega":187,"rho":187,"in_the_money":14},"KAI   261016C00500000",{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":9,"change":9,"changePercent":9,"volume":187,"openInterest":187,"open_interest":187,"iv":533,"implied_volatility":533,"delta":660,"gamma":187,"theta":187,"vega":187,"rho":789,"in_the_money":45},"KAI   261016P00500000",230.5,234,-0.150683,"2026-10-06T10:35:31.545903+00:00"]