[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBE":3,"homepage-market-summary":30,"stock-options-KBE":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KBE","2026-10-05",{"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 Bank ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3334,1.501764,"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},64.15,64.38,64.515,63.73,64.36,-0.21,-0.33,1885148.880326,71.92,54.64,1930992.7307230518,55,5252,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":40},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":40},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":11,"sparkline":98,"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",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":11},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":75},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":11},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"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":212,"updated_at":705,"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",11,"261016",0.3,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},16,353,1.67,[187,188,192,196,200,204,208],{"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",46,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",74,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-01-15",102,"270115",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-03-19",165,"270319",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2027-06-17",255,"270617",{"date":209,"label":209,"type":178,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2028-01-21",473,"280121",[213,236,257,277,301,323,344,369,390,412,433,454,473,490,509,531,549,569,587,605,623,640,658,675,692],{"strike":214,"call":215,"put":226,"callItm":11,"putItm":75,"isAtm":75},59,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":11},"KBE   261016C00059000",3.4,8.2,0,0.3719,0.907989,0.039856,-0.031055,0.018384,0.015948,{"contract_symbol":227,"symbol":227,"bid":219,"ask":228,"last":181,"change":219,"changePercent":9,"volume":219,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":75},"KBE   261016P00059000",0.5,2,0.378,-0.095411,0.04028,-0.03242,0.018883,-0.001903,{"strike":237,"call":238,"put":247,"callItm":11,"putItm":75,"isAtm":75},60,{"contract_symbol":239,"symbol":239,"bid":229,"ask":240,"last":241,"change":219,"changePercent":9,"volume":219,"openInterest":229,"open_interest":229,"iv":220,"implied_volatility":220,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":11},"KBE   261016C00060000",6.3,4.65,0.857275,0.054447,-0.042423,0.025114,0.01523,{"contract_symbol":248,"symbol":248,"bid":219,"ask":249,"last":250,"change":219,"changePercent":9,"volume":219,"openInterest":251,"open_interest":251,"iv":230,"implied_volatility":230,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":75},"KBE   261016P00060000",4.9,0.15,3,-0.146395,0.054495,-0.043861,0.025547,-0.002929,{"strike":258,"call":259,"put":269,"callItm":11,"putItm":75,"isAtm":75},61,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":263,"implied_volatility":263,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":11},"KBE   261016C00061000",1.15,5.9,0.3506,0.804479,0.070732,-0.048973,0.030755,0.014473,{"contract_symbol":270,"symbol":270,"bid":219,"ask":249,"last":122,"change":219,"changePercent":9,"volume":219,"openInterest":251,"open_interest":251,"iv":271,"implied_volatility":271,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":75},"KBE   261016P00061000",0.3986,-0.222978,0.067212,-0.060167,0.03323,-0.004489,{"strike":278,"call":279,"put":290,"callItm":11,"putItm":75,"isAtm":11},62,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":219,"changePercent":9,"volume":219,"openInterest":251,"open_interest":251,"iv":284,"implied_volatility":284,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":11},"KBE   261016C00062000",0.6,5.2,4.14,0.2451,0.794598,0.104217,-0.035266,0.031679,0.014618,{"contract_symbol":291,"symbol":291,"bid":292,"ask":229,"last":293,"change":219,"changePercent":9,"volume":219,"openInterest":294,"open_interest":294,"iv":295,"implied_volatility":295,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":75},"KBE   261016P00062000",0.05,0.43,15,0.4001,-0.299618,0.077983,-0.070332,0.038699,-0.006058,{"strike":302,"call":303,"put":312,"callItm":11,"putItm":75,"isAtm":11},63,{"contract_symbol":304,"symbol":304,"bid":292,"ask":249,"last":305,"change":219,"changePercent":9,"volume":219,"openInterest":46,"open_interest":46,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":11},"KBE   261016C00063000",4.2,0.3214,0.637608,0.104748,-0.060969,0.041759,0.011705,{"contract_symbol":313,"symbol":313,"bid":219,"ask":314,"last":228,"change":315,"changePercent":9,"volume":316,"openInterest":179,"open_interest":179,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":75},"KBE   261016P00063000",3.7,-0.44,5,0.3845,-0.38041,0.088959,-0.074072,0.042418,-0.00771,{"strike":324,"call":325,"put":334,"callItm":11,"putItm":75,"isAtm":11},64,{"contract_symbol":326,"symbol":326,"bid":292,"ask":316,"last":46,"change":219,"changePercent":9,"volume":219,"openInterest":327,"open_interest":327,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":11},"KBE   261016C00064000",17,0.2873,0.528649,0.124368,-0.057828,0.044314,0.009814,{"contract_symbol":335,"symbol":335,"bid":219,"ask":336,"last":337,"change":219,"changePercent":9,"volume":219,"openInterest":183,"open_interest":183,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":75},"KBE   261016P00064000",2.95,2.3,0.3728,-0.472682,0.095854,-0.075065,0.044325,-0.009615,{"strike":345,"call":346,"put":358,"callItm":75,"putItm":11,"isAtm":11},65,{"contract_symbol":347,"symbol":347,"bid":219,"ask":249,"last":348,"change":349,"changePercent":9,"volume":350,"openInterest":351,"open_interest":351,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":75},"KBE   261016C00065000",0.7,-0.55,6,12,0.3409,0.423559,0.103133,-0.067537,0.043611,0.007846,{"contract_symbol":359,"symbol":359,"bid":219,"ask":360,"last":361,"change":168,"changePercent":9,"volume":46,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"KBE   261016P00065000",3.3,1.7,22,0.3417,-0.576222,0.102916,-0.067695,0.043616,-0.01174,{"strike":370,"call":371,"put":380,"callItm":75,"putItm":11,"isAtm":11},66,{"contract_symbol":372,"symbol":372,"bid":219,"ask":249,"last":373,"change":219,"changePercent":9,"volume":219,"openInterest":46,"open_interest":46,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":75},"KBE   261016C00066000",1.4,0.3801,0.345361,0.087075,-0.070867,0.041048,0.006393,{"contract_symbol":381,"symbol":381,"bid":219,"ask":249,"last":382,"change":219,"changePercent":9,"volume":219,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":11},"KBE   261016P00066000",1.28,57,0.3003,-0.698221,0.104244,-0.052957,0.038825,-0.014245,{"strike":391,"call":392,"put":400,"callItm":75,"putItm":11,"isAtm":75},67,{"contract_symbol":393,"symbol":393,"bid":219,"ask":249,"last":292,"change":219,"changePercent":9,"volume":219,"openInterest":316,"open_interest":316,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":75},"KBE   261016C00067000",0.3782,0.264629,0.077701,-0.062626,0.036452,0.004919,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":219,"changePercent":9,"volume":219,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":11},"KBE   261016P00067000",0.55,5.4,4.3,13,0.313,-0.78019,0.084905,-0.046855,0.032959,-0.016072,{"strike":413,"call":414,"put":423,"callItm":75,"putItm":11,"isAtm":75},68,{"contract_symbol":415,"symbol":415,"bid":219,"ask":249,"last":416,"change":219,"changePercent":9,"volume":219,"openInterest":417,"open_interest":417,"iv":374,"implied_volatility":374,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":75},"KBE   261016C00068000",0.4,42,0.19758,0.065656,-0.053434,0.030951,0.003684,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":219,"changePercent":9,"volume":219,"openInterest":190,"open_interest":190,"iv":384,"implied_volatility":384,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":11},"KBE   261016P00068000",1.75,6.6,2.22,-0.862568,0.06572,-0.033387,0.024477,-0.017906,{"strike":434,"call":435,"put":444,"callItm":75,"putItm":11,"isAtm":75},69,{"contract_symbol":436,"symbol":436,"bid":219,"ask":249,"last":437,"change":219,"changePercent":9,"volume":219,"openInterest":438,"open_interest":438,"iv":374,"implied_volatility":374,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":75},"KBE   261016C00069000",0.14,14,0.141963,0.053081,-0.043201,0.025023,0.002655,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":448,"change":219,"changePercent":9,"volume":219,"openInterest":294,"open_interest":294,"iv":406,"implied_volatility":406,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":11},"KBE   261016P00069000",2.9,7.3,3.45,-0.905607,0.048262,-0.026633,0.018735,-0.019016,{"strike":455,"call":456,"put":464,"callItm":75,"putItm":11,"isAtm":75},70,{"contract_symbol":457,"symbol":457,"bid":219,"ask":249,"last":458,"change":219,"changePercent":9,"volume":219,"openInterest":251,"open_interest":251,"iv":374,"implied_volatility":374,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":75},"KBE   261016C00070000",0.31,0.098594,0.041033,-0.033395,0.019344,0.001848,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":406,"implied_volatility":406,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":11},"KBE   261016P00070000",3.1,7.9,-0.942831,0.032903,-0.018158,0.012773,-0.020017,{"strike":474,"call":475,"put":483,"callItm":75,"putItm":11,"isAtm":75},71,{"contract_symbol":476,"symbol":476,"bid":219,"ask":249,"last":477,"change":219,"changePercent":9,"volume":219,"openInterest":46,"open_interest":46,"iv":394,"implied_volatility":394,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":75},"KBE   261016C00071000",0.02,0.06524,0.030186,-0.02433,0.014161,0.001226,{"contract_symbol":484,"symbol":484,"bid":404,"ask":485,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":384,"implied_volatility":384,"delta":486,"gamma":234,"theta":487,"vega":488,"rho":489,"in_the_money":11},"KBE   261016P00071000",9.1,-0.972575,-0.009593,0.007033,-0.020878,{"strike":491,"call":492,"put":499,"callItm":75,"putItm":11,"isAtm":75},72,{"contract_symbol":493,"symbol":493,"bid":219,"ask":249,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":374,"implied_volatility":374,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":75},"KBE   261016C00072000",0.043032,0.0216,-0.017579,0.010182,0.00081,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":219,"changePercent":9,"volume":219,"openInterest":46,"open_interest":46,"iv":406,"implied_volatility":406,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":11},"KBE   261016P00072000",6.7,8.6,7.89,-0.982023,0.012686,-0.007001,0.004925,-0.021359,{"strike":510,"call":511,"put":519,"callItm":75,"putItm":11,"isAtm":75},73,{"contract_symbol":512,"symbol":512,"bid":219,"ask":337,"last":513,"change":219,"changePercent":9,"volume":219,"openInterest":229,"open_interest":229,"iv":394,"implied_volatility":394,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":75},"KBE   261016C00073000",0.12,0.026479,0.014558,-0.011734,0.00683,0.000499,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":524,"changePercent":9,"volume":525,"openInterest":316,"open_interest":316,"iv":406,"implied_volatility":406,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":11},"KBE   261016P00073000",7.8,10,8.9,-0.81,4,-0.990646,0.007213,-0.00398,0.0028,-0.021824,{"strike":194,"call":532,"put":539,"callItm":75,"putItm":11,"isAtm":75},{"contract_symbol":533,"symbol":533,"bid":219,"ask":249,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":374,"implied_volatility":374,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":75},"KBE   261016C00074000",0.016513,0.009715,-0.007907,0.00458,0.000312,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":384,"implied_volatility":384,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":11},"KBE   261016P00074000",7.7,11.7,9.85,-0.996675,0.003001,-0.001524,0.001118,-0.022239,{"strike":550,"call":551,"put":560,"callItm":75,"putItm":11,"isAtm":75},75,{"contract_symbol":552,"symbol":552,"bid":219,"ask":249,"last":553,"change":219,"changePercent":9,"volume":219,"openInterest":554,"open_interest":554,"iv":394,"implied_volatility":394,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":75},"KBE   261016C00075000",0.45,41,0.009466,0.006031,-0.004861,0.002829,0.000179,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":406,"implied_volatility":406,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":11},"KBE   261016P00075000",8.3,13.2,-0.997805,0.001979,-0.001092,0.000768,-0.022562,{"strike":570,"call":571,"put":578,"callItm":75,"putItm":11,"isAtm":75},76,{"contract_symbol":572,"symbol":572,"bid":219,"ask":249,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":394,"implied_volatility":394,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":75},"KBE   261016C00076000",0.005408,0.003681,-0.002967,0.001727,0.000102,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":384,"implied_volatility":384,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":11},"KBE   261016P00076000",9.8,14.3,-0.999371,0.000657,-0.000334,0.000245,-0.022893,{"strike":588,"call":589,"put":596,"callItm":75,"putItm":11,"isAtm":75},77,{"contract_symbol":590,"symbol":590,"bid":219,"ask":249,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":374,"implied_volatility":374,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":75},"KBE   261016C00077000",0.003128,0.002244,-0.001827,0.001058,0.000059,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":406,"implied_volatility":406,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":11},"KBE   261016P00077000",11.6,14.1,-0.999571,0.000443,-0.000244,0.000172,-0.023199,{"strike":606,"call":607,"put":614,"callItm":75,"putItm":11,"isAtm":75},78,{"contract_symbol":608,"symbol":608,"bid":219,"ask":249,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":394,"implied_volatility":394,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":75},"KBE   261016C00078000",0.001619,0.001242,-0.001001,0.000583,0.000031,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":406,"implied_volatility":406,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":11},"KBE   261016P00078000",12.6,15.2,-0.999822,0.000195,-0.000108,0.000076,-0.023505,{"strike":624,"call":625,"put":632,"callItm":75,"putItm":11,"isAtm":75},79,{"contract_symbol":626,"symbol":626,"bid":219,"ask":249,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":374,"implied_volatility":374,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":75},"KBE   261016C00079000",0.000896,0.000719,-0.000585,0.000339,0.000017,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":384,"implied_volatility":384,"delta":636,"gamma":637,"theta":638,"vega":631,"rho":639,"in_the_money":11},"KBE   261016P00079000",12.5,17.4,-0.999964,0.000045,-0.000023,-0.023809,{"strike":641,"call":642,"put":649,"callItm":75,"putItm":11,"isAtm":75},80,{"contract_symbol":643,"symbol":643,"bid":219,"ask":249,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":374,"implied_volatility":374,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":75},"KBE   261016C00080000",0.000461,0.000389,-0.000317,0.000184,0.000009,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":384,"implied_volatility":384,"delta":654,"gamma":631,"theta":655,"vega":656,"rho":657,"in_the_money":11},"KBE   261016P00080000",13.4,17.8,14.78,-0.999987,-0.000009,0.000006,-0.024111,{"strike":659,"call":660,"put":667,"callItm":75,"putItm":11,"isAtm":75},81,{"contract_symbol":661,"symbol":661,"bid":219,"ask":249,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":394,"implied_volatility":394,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":75},"KBE   261016C00081000",0.000217,0.000194,-0.000156,0.000091,0.000004,{"contract_symbol":668,"symbol":668,"bid":581,"ask":669,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":406,"implied_volatility":406,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":11},"KBE   261016P00081000",19.2,-0.99999,0.000013,-0.000007,0.000005,-0.024412,{"strike":676,"call":677,"put":684,"callItm":75,"putItm":11,"isAtm":75},82,{"contract_symbol":678,"symbol":678,"bid":219,"ask":249,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":394,"implied_volatility":394,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":75},"KBE   261016C00082000",0.000105,0.000099,-0.00008,0.000046,0.000002,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":384,"implied_volatility":384,"delta":688,"gamma":683,"theta":689,"vega":690,"rho":691,"in_the_money":11},"KBE   261016P00082000",15.7,19.7,-0.999999,-0.000001,0.000001,-0.024714,{"strike":693,"call":694,"put":700,"callItm":75,"putItm":11,"isAtm":75},83,{"contract_symbol":695,"symbol":695,"bid":219,"ask":249,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":374,"implied_volatility":374,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":690,"in_the_money":75},"KBE   261016C00083000",0.000054,0.000052,-0.000043,0.000025,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":406,"implied_volatility":406,"delta":688,"gamma":683,"theta":689,"vega":690,"rho":704,"in_the_money":11},"KBE   261016P00083000",16.4,21.3,-0.025015,"2026-10-05T20:17:58.238871+00:00"]