[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBWB":3,"homepage-market-summary":30,"stock-options-KBWB":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"KBWB","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco KBW Bank ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.1013,1.84028,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"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},87.56,87.76,88.03,87.09,87.58,-0.02,1652863.667257,100.61,73.32,2062997.7362007091,52.2,3752,{"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":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":12},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":12},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"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":12},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":12},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":12},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":12},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":12},"IWM","iShares Russell 2000",283.39,0.66,{"status":175,"has_options":12,"symbol":4,"underlying_price":18,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":212,"updated_at":867,"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},22,6026,21,[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},"2028-01-21",473,"280121",{"date":209,"label":209,"type":178,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2029-01-19",837,"290119",[213,235,253,272,292,310,328,346,364,383,401,426,449,471,494,517,540,561,584,602,622,641,658,677,694,711,729,746,763,780,795,808,820,831,840,850,858],{"strike":214,"call":215,"put":226,"callItm":12,"putItm":75,"isAtm":75},75,{"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":12},"KBWB  261016C00075000",11.4,13.7,0,0.3248,0.997235,0.001722,-0.001907,0.001292,0.022528,{"contract_symbol":227,"symbol":227,"bid":219,"ask":228,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":229,"implied_volatility":229,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":75},"KBWB  261016P00075000",2,0.2696,-0.000432,0.000379,-0.000289,0.000236,-0.000012,{"strike":236,"call":237,"put":246,"callItm":12,"putItm":75,"isAtm":75},76,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":12},"KBWB  261016C00076000",10.4,12.8,0.994449,0.003214,-0.003559,0.002412,0.022755,{"contract_symbol":247,"symbol":247,"bid":219,"ask":228,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":229,"implied_volatility":229,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":75},"KBWB  261016P00076000",-0.001151,0.000935,-0.000713,0.000582,-0.000031,{"strike":254,"call":255,"put":264,"callItm":12,"putItm":75,"isAtm":75},77,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":12},"KBWB  261016C00077000",9.5,11.8,0.98949,0.005638,-0.006242,0.004231,0.022922,{"contract_symbol":265,"symbol":265,"bid":219,"ask":266,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":229,"implied_volatility":229,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":75},"KBWB  261016P00077000",0.95,-0.002812,0.002106,-0.001607,0.001312,-0.000075,{"strike":273,"call":274,"put":283,"callItm":12,"putItm":75,"isAtm":75},78,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":12},"KBWB  261016C00078000",8.5,10.9,0.98118,0.009314,-0.010311,0.006989,0.022999,{"contract_symbol":284,"symbol":284,"bid":219,"ask":285,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":75},"KBWB  261016P00078000",0.75,0.2695,-0.006307,0.004338,-0.003307,0.002701,-0.000169,{"strike":293,"call":294,"put":303,"callItm":12,"putItm":75,"isAtm":75},79,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":12},"KBWB  261016C00079000",7.5,10,0.968046,0.014522,-0.016077,0.010897,0.022946,{"contract_symbol":304,"symbol":304,"bid":219,"ask":228,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":229,"implied_volatility":229,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":75},"KBWB  261016P00079000",-0.01317,0.00826,-0.006303,0.005146,-0.000353,{"strike":311,"call":312,"put":321,"callItm":12,"putItm":75,"isAtm":75},80,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":12},"KBWB  261016C00080000",6.4,8.8,0.948413,0.021417,-0.023712,0.016072,0.022715,{"contract_symbol":322,"symbol":322,"bid":219,"ask":285,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":229,"implied_volatility":229,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":75},"KBWB  261016P00080000",-0.025443,0.014471,-0.011043,0.009016,-0.000683,{"strike":329,"call":330,"put":339,"callItm":12,"putItm":75,"isAtm":75},81,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":12},"KBWB  261016C00081000",5.1,8,0.92064,0.029931,-0.033137,0.022461,0.022262,{"contract_symbol":340,"symbol":340,"bid":219,"ask":285,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":286,"implied_volatility":286,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":75},"KBWB  261016P00081000",-0.045721,0.023435,-0.017866,0.014593,-0.00123,{"strike":347,"call":348,"put":357,"callItm":12,"putItm":75,"isAtm":75},82,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":12},"KBWB  261016C00082000",5,7,0.883324,0.039723,-0.043978,0.029809,0.021546,{"contract_symbol":358,"symbol":358,"bid":219,"ask":285,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":229,"implied_volatility":229,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":75},"KBWB  261016P00082000",-0.077089,0.035267,-0.026912,0.021972,-0.002078,{"strike":365,"call":366,"put":375,"callItm":12,"putItm":75,"isAtm":75},83,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":12},"KBWB  261016C00083000",4.1,6.8,0.835661,0.050151,-0.055523,0.037634,0.020544,{"contract_symbol":376,"symbol":376,"bid":219,"ask":377,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":229,"implied_volatility":229,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":75},"KBWB  261016P00083000",1.95,-0.121812,0.049324,-0.037639,0.030729,-0.00329,{"strike":384,"call":385,"put":394,"callItm":12,"putItm":75,"isAtm":75},84,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":12},"KBWB  261016C00084000",2.15,5.9,0.777669,0.060337,-0.066805,0.045279,0.019252,{"contract_symbol":395,"symbol":395,"bid":219,"ask":228,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":286,"implied_volatility":286,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":75},"KBWB  261016P00084000",-0.181268,0.064334,-0.049046,0.040062,-0.004908,{"strike":402,"call":403,"put":413,"callItm":12,"putItm":75,"isAtm":75},85,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":12},"KBWB  261016C00085000",1.7,4.3,0.3002,0.72423,0.073226,-0.069257,0.050789,0.018099,{"contract_symbol":414,"symbol":414,"bid":219,"ask":415,"last":416,"change":417,"changePercent":9,"volume":418,"openInterest":419,"open_interest":419,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":75},"KBWB  261016P00085000",1.25,0.5,-0.41,13,4,0.2318,-0.224327,0.084992,-0.047911,0.04551,-0.00606,{"strike":427,"call":428,"put":438,"callItm":12,"putItm":75,"isAtm":12},86,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":12},"KBWB  261016C00086000",1.15,3.5,0.2998,0.644837,0.081705,-0.077083,0.056599,0.016206,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":219,"changePercent":9,"volume":219,"openInterest":228,"open_interest":228,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":75},"KBWB  261016P00086000",0.1,1.3,1.55,0.2242,-0.315114,0.10427,-0.054993,0.054005,-0.008529,{"strike":450,"call":451,"put":461,"callItm":12,"putItm":75,"isAtm":12},87,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":12},"KBWB  261016C00087000",0.45,2.5,0.2936,0.560159,0.088378,-0.07995,0.05995,0.014158,{"contract_symbol":462,"symbol":462,"bid":219,"ask":463,"last":464,"change":219,"changePercent":9,"volume":219,"openInterest":66,"open_interest":66,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":75},"KBWB  261016P00087000",1.75,0.65,0.2336,-0.429158,0.110596,-0.063319,0.059682,-0.011671,{"strike":472,"call":473,"put":483,"callItm":75,"putItm":12,"isAtm":12},88,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":75},"KBWB  261016C00088000",1.1,1.9,0.273,0.467297,0.095811,-0.074951,0.060437,0.011894,{"contract_symbol":484,"symbol":484,"bid":485,"ask":476,"last":486,"change":219,"changePercent":9,"volume":219,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":12},"KBWB  261016P00088000",1.4,1.86,2004,0.2305,-0.54191,0.113225,-0.063149,0.060305,-0.014792,{"strike":495,"call":496,"put":508,"callItm":75,"putItm":12,"isAtm":12},89,{"contract_symbol":497,"symbol":497,"bid":440,"ask":498,"last":499,"change":500,"changePercent":9,"volume":46,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":75},"KBWB  261016C00089000",1.2,1.06,-0.09,1240,0.2367,0.353309,0.103291,-0.060747,0.056493,0.00907,{"contract_symbol":509,"symbol":509,"bid":464,"ask":510,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":12},"KBWB  261016P00089000",2.8,0.2083,-0.667528,0.114738,-0.052233,0.055212,-0.018253,{"strike":518,"call":519,"put":529,"callItm":75,"putItm":12,"isAtm":12},90,{"contract_symbol":520,"symbol":520,"bid":219,"ask":475,"last":521,"change":219,"changePercent":9,"volume":219,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":75},"KBWB  261016C00090000",0.85,33,0.2389,0.260467,0.089394,-0.053562,0.04935,0.006704,{"contract_symbol":530,"symbol":530,"bid":387,"ask":531,"last":510,"change":532,"changePercent":9,"volume":228,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":12},"KBWB  261016P00090000",3.6,-1.64,1862,0.1994,-0.781318,0.097347,-0.040629,0.044852,-0.021465,{"strike":541,"call":542,"put":550,"callItm":75,"putItm":12,"isAtm":75},91,{"contract_symbol":543,"symbol":543,"bid":219,"ask":67,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":75},"KBWB  261016C00091000",0.2514,0.194611,0.072052,-0.047807,0.041858,0.005014,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":219,"changePercent":9,"volume":219,"openInterest":46,"open_interest":46,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":12},"KBWB  261016P00091000",2.9,4.5,1.5,0.2138,-0.846065,0.07299,-0.035017,0.036056,-0.02344,{"strike":562,"call":563,"put":572,"callItm":75,"putItm":12,"isAtm":75},92,{"contract_symbol":564,"symbol":564,"bid":219,"ask":565,"last":285,"change":219,"changePercent":9,"volume":219,"openInterest":566,"open_interest":566,"iv":544,"implied_volatility":544,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":75},"KBWB  261016C00092000",0.8,3,0.133194,0.056286,-0.037347,0.032699,0.003439,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":553,"change":576,"changePercent":9,"volume":577,"openInterest":578,"open_interest":578,"iv":555,"implied_volatility":555,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":12},"KBWB  261016P00092000",2.45,6.5,0.6,6,168,-0.905605,0.051765,-0.024834,0.025571,-0.025277,{"strike":585,"call":586,"put":594,"callItm":75,"putItm":12,"isAtm":75},93,{"contract_symbol":587,"symbol":587,"bid":219,"ask":285,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":75},"KBWB  261016C00093000",0.2515,0.087082,0.041455,-0.027511,0.024085,0.002252,{"contract_symbol":595,"symbol":595,"bid":596,"ask":575,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":555,"implied_volatility":555,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":12},"KBWB  261016P00093000",4.7,-0.945802,0.033835,-0.016232,0.016714,-0.026619,{"strike":603,"call":604,"put":612,"callItm":75,"putItm":12,"isAtm":75},94,{"contract_symbol":605,"symbol":605,"bid":219,"ask":285,"last":485,"change":219,"changePercent":9,"volume":219,"openInterest":606,"open_interest":606,"iv":544,"implied_volatility":544,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":75},"KBWB  261016C00094000",130,0.054342,0.028831,-0.01913,0.016749,0.001408,{"contract_symbol":613,"symbol":613,"bid":614,"ask":296,"last":615,"change":219,"changePercent":9,"volume":219,"openInterest":616,"open_interest":616,"iv":555,"implied_volatility":555,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":12},"KBWB  261016P00094000",5.5,5.82,479,-0.970862,0.020437,-0.009805,0.010095,-0.02757,{"strike":623,"call":624,"put":632,"callItm":75,"putItm":12,"isAtm":75},95,{"contract_symbol":625,"symbol":625,"bid":219,"ask":228,"last":626,"change":219,"changePercent":9,"volume":219,"openInterest":419,"open_interest":419,"iv":544,"implied_volatility":544,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":75},"KBWB  261016C00095000",0.33,0.032405,0.018976,-0.012591,0.011024,0.000841,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":614,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":555,"implied_volatility":555,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":12},"KBWB  261016P00095000",6.1,8.6,-0.985324,0.011436,-0.005487,0.005649,-0.028247,{"strike":642,"call":643,"put":651,"callItm":75,"putItm":12,"isAtm":75},96,{"contract_symbol":644,"symbol":644,"bid":219,"ask":228,"last":645,"change":219,"changePercent":9,"volume":219,"openInterest":577,"open_interest":577,"iv":544,"implied_volatility":544,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":75},"KBWB  261016C00096000",0.16,0.018468,0.011839,-0.007855,0.006878,0.00048,{"contract_symbol":652,"symbol":652,"bid":296,"ask":257,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":555,"implied_volatility":555,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":12},"KBWB  261016P00096000",-0.99307,0.005944,-0.002851,0.002936,-0.02875,{"strike":659,"call":660,"put":667,"callItm":75,"putItm":12,"isAtm":75},97,{"contract_symbol":661,"symbol":661,"bid":219,"ask":228,"last":566,"change":219,"changePercent":9,"volume":219,"openInterest":46,"open_interest":46,"iv":544,"implied_volatility":544,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":75},"KBWB  261016C00097000",0.010066,0.007014,-0.004654,0.004074,0.000262,{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":671,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":555,"implied_volatility":555,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":12},"KBWB  261016P00097000",8.2,10.7,2.52,-0.996931,0.002874,-0.001378,0.001419,-0.029152,{"strike":678,"call":679,"put":687,"callItm":75,"putItm":12,"isAtm":75},98,{"contract_symbol":680,"symbol":680,"bid":219,"ask":266,"last":681,"change":219,"changePercent":9,"volume":219,"openInterest":522,"open_interest":522,"iv":544,"implied_volatility":544,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":75},"KBWB  261016C00098000",0.07,0.005251,0.003952,-0.002622,0.002296,0.000137,{"contract_symbol":688,"symbol":688,"bid":257,"ask":217,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":555,"implied_volatility":555,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":12},"KBWB  261016P00098000",-0.998721,0.001298,-0.000623,0.000641,-0.0295,{"strike":695,"call":696,"put":703,"callItm":75,"putItm":12,"isAtm":75},99,{"contract_symbol":697,"symbol":697,"bid":219,"ask":266,"last":168,"change":219,"changePercent":9,"volume":219,"openInterest":46,"open_interest":46,"iv":544,"implied_volatility":544,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":75},"KBWB  261016C00099000",0.002624,0.002121,-0.001407,0.001232,0.000068,{"contract_symbol":704,"symbol":704,"bid":705,"ask":418,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":555,"implied_volatility":555,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":12},"KBWB  261016P00099000",10.5,-0.999499,0.000548,-0.000263,0.000271,-0.029822,{"strike":712,"call":713,"put":720,"callItm":75,"putItm":12,"isAtm":75},100,{"contract_symbol":714,"symbol":714,"bid":219,"ask":377,"last":168,"change":219,"changePercent":9,"volume":219,"openInterest":350,"open_interest":350,"iv":544,"implied_volatility":544,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":75},"KBWB  261016C00100000",0.001257,0.001086,-0.000721,0.000631,0.000033,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":555,"implied_volatility":555,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":12},"KBWB  261016P00100000",11.5,13.6,-0.999815,0.000217,-0.000104,0.000107,-0.030132,{"strike":730,"call":731,"put":737,"callItm":75,"putItm":12,"isAtm":75},101,{"contract_symbol":732,"symbol":732,"bid":219,"ask":266,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":544,"implied_volatility":544,"delta":733,"gamma":734,"theta":309,"vega":735,"rho":736,"in_the_money":75},"KBWB  261016C00101000",0.000578,0.000531,0.000309,0.000015,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":555,"implied_volatility":555,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":12},"KBWB  261016P00101000",12.5,15,-0.999936,0.00008,-0.000039,0.00004,-0.030436,{"strike":198,"call":747,"put":754,"callItm":75,"putItm":12,"isAtm":75},{"contract_symbol":748,"symbol":748,"bid":219,"ask":285,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":588,"implied_volatility":588,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":75},"KBWB  261016C00102000",0.000255,0.000249,-0.000165,0.000145,0.000007,{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":555,"implied_volatility":555,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":12},"KBWB  261016P00102000",13.5,16,-0.999979,0.000028,-0.000013,0.000014,-0.030739,{"strike":764,"call":765,"put":772,"callItm":75,"putItm":12,"isAtm":75},103,{"contract_symbol":766,"symbol":766,"bid":219,"ask":266,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":544,"implied_volatility":544,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":75},"KBWB  261016C00103000",0.000108,0.000112,-0.000074,0.000065,0.000003,{"contract_symbol":773,"symbol":773,"bid":218,"ask":774,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":555,"implied_volatility":555,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":12},"KBWB  261016P00103000",16.6,-0.999993,0.000009,-0.000004,0.000005,-0.03104,{"strike":781,"call":782,"put":788,"callItm":75,"putItm":12,"isAtm":75},104,{"contract_symbol":783,"symbol":783,"bid":219,"ask":266,"last":464,"change":219,"changePercent":9,"volume":219,"openInterest":66,"open_interest":66,"iv":544,"implied_volatility":544,"delta":784,"gamma":785,"theta":786,"vega":759,"rho":787,"in_the_money":75},"KBWB  261016C00104000",0.000044,0.000048,-0.000032,0.000001,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":351,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":555,"implied_volatility":555,"delta":792,"gamma":771,"theta":793,"vega":787,"rho":794,"in_the_money":12},"KBWB  261016P00104000",14.7,17.6,-0.999998,-0.000001,-0.031342,{"strike":796,"call":797,"put":802,"callItm":75,"putItm":12,"isAtm":75},105,{"contract_symbol":798,"symbol":798,"bid":219,"ask":377,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":588,"implied_volatility":588,"delta":799,"gamma":800,"theta":760,"vega":801,"rho":219,"in_the_money":75},"KBWB  261016C00105000",0.000017,0.00002,0.000012,{"contract_symbol":803,"symbol":803,"bid":804,"ask":805,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":555,"implied_volatility":555,"delta":806,"gamma":787,"theta":219,"vega":219,"rho":807,"in_the_money":12},"KBWB  261016P00105000",15.7,18.6,-0.999999,-0.031643,{"strike":809,"call":810,"put":814,"callItm":75,"putItm":12,"isAtm":75},106,{"contract_symbol":811,"symbol":811,"bid":219,"ask":266,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":544,"implied_volatility":544,"delta":753,"gamma":812,"theta":813,"vega":778,"rho":219,"in_the_money":75},"KBWB  261016C00106000",0.000008,-0.000005,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":555,"implied_volatility":555,"delta":818,"gamma":219,"theta":219,"vega":219,"rho":819,"in_the_money":12},"KBWB  261016P00106000",16.7,19.6,-1,-0.031945,{"strike":821,"call":822,"put":826,"callItm":75,"putItm":12,"isAtm":75},107,{"contract_symbol":823,"symbol":823,"bid":219,"ask":266,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":544,"implied_volatility":544,"delta":824,"gamma":771,"theta":825,"vega":824,"rho":219,"in_the_money":75},"KBWB  261016C00107000",0.000002,-0.000002,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":555,"implied_volatility":555,"delta":818,"gamma":219,"theta":219,"vega":219,"rho":830,"in_the_money":12},"KBWB  261016P00107000",17.7,20.7,-0.032246,{"strike":832,"call":833,"put":835,"callItm":75,"putItm":12,"isAtm":75},108,{"contract_symbol":834,"symbol":834,"bid":219,"ask":266,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":588,"implied_volatility":588,"delta":787,"gamma":787,"theta":793,"vega":787,"rho":219,"in_the_money":75},"KBWB  261016C00108000",{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":555,"implied_volatility":555,"delta":818,"gamma":219,"theta":219,"vega":219,"rho":839,"in_the_money":12},"KBWB  261016P00108000",18.7,21.6,-0.032548,{"strike":841,"call":842,"put":845,"callItm":75,"putItm":12,"isAtm":75},109,{"contract_symbol":843,"symbol":843,"bid":219,"ask":844,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":544,"implied_volatility":544,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":75},"KBWB  261016C00109000",1.85,{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":555,"implied_volatility":555,"delta":818,"gamma":219,"theta":219,"vega":219,"rho":849,"in_the_money":12},"KBWB  261016P00109000",19.7,22.6,-0.032849,{"strike":851,"call":852,"put":854,"callItm":75,"putItm":12,"isAtm":75},110,{"contract_symbol":853,"symbol":853,"bid":219,"ask":844,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":544,"implied_volatility":544,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":75},"KBWB  261016C00110000",{"contract_symbol":855,"symbol":855,"bid":829,"ask":856,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":555,"implied_volatility":555,"delta":818,"gamma":219,"theta":219,"vega":219,"rho":857,"in_the_money":12},"KBWB  261016P00110000",23.6,-0.03315,{"strike":859,"call":860,"put":862,"callItm":75,"putItm":12,"isAtm":75},111,{"contract_symbol":861,"symbol":861,"bid":219,"ask":844,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":588,"implied_volatility":588,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":75},"KBWB  261016C00111000",{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":555,"implied_volatility":555,"delta":818,"gamma":219,"theta":219,"vega":219,"rho":866,"in_the_money":12},"KBWB  261016P00111000",21.7,24.6,-0.033451,"2026-10-05T20:17:39.435133+00:00"]