[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KEYS":3,"homepage-market-summary":30,"stock-options-KEYS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KEYS","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},"Keysight Technologies, Inc.","NYSE",null,"INDUSTRIAL INSTRUMENTS FOR MEASUREMENT, DISPLAY, AND CONTROL","Keysight Technologies is a leader in the field of testing and measurement, helping electronics OEMs and suppliers alike bring products to market to fit industry standards and specifications. Keysight specializes in the communications market, but also supplies into the government, automotive, industrial, and semiconductor manufacturing markets. Keysight's solutions include testing tools, analytical software, and services. The firm's stated objective is to reduce time to market and improve efficiency at its more than 30,000 customers.","16,600","Santa Rosa, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":18,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},384.17,386.89,388.7499,383.46,384.64,-0.47,-0.12,839121.043042,27300,384.8649,158.78999,1360396.9071636216,98,3007,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":210,"updated_at":945,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,7891,0.55,[185,186,190,194,198,202,206],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",45,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",73,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-02-19",136,"270219",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-05-21",227,"270521",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2028-01-21",472,"280121",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2029-01-19",836,"290119",[211,226,237,248,258,270,281,292,303,315,327,341,355,370,387,405,424,444,467,489,511,533,555,576,599,624,649,674,699,723,746,770,792,814,836,855,876,896,915,931],{"strike":212,"call":213,"put":222,"callItm":39,"putItm":14,"isAtm":14},155,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":217,"change":181,"changePercent":9,"volume":181,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":220,"gamma":181,"theta":181,"vega":181,"rho":221,"in_the_money":39},"KEYS  261016C00155000",227.9,231.1,183.9,4,0.6928,1,0.044587,{"contract_symbol":223,"symbol":223,"bid":181,"ask":224,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":225,"implied_volatility":225,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"KEYS  261016P00155000",2.35,0.5098,{"strike":227,"call":228,"put":235,"callItm":39,"putItm":14,"isAtm":14},160,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":232,"change":181,"changePercent":9,"volume":181,"openInterest":233,"open_interest":233,"iv":219,"implied_volatility":219,"delta":220,"gamma":181,"theta":181,"vega":181,"rho":234,"in_the_money":39},"KEYS  261016C00160000",222.7,226.1,159.5,2,0.046026,{"contract_symbol":236,"symbol":236,"bid":181,"ask":224,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":225,"implied_volatility":225,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"KEYS  261016P00160000",{"strike":238,"call":239,"put":245,"callItm":39,"putItm":14,"isAtm":14},165,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":243,"change":181,"changePercent":9,"volume":181,"openInterest":233,"open_interest":233,"iv":219,"implied_volatility":219,"delta":220,"gamma":181,"theta":181,"vega":181,"rho":244,"in_the_money":39},"KEYS  261016C00165000",217.9,221.1,174,0.047464,{"contract_symbol":246,"symbol":246,"bid":181,"ask":224,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":247,"implied_volatility":247,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"KEYS  261016P00165000",0.5099,{"strike":249,"call":250,"put":256,"callItm":39,"putItm":14,"isAtm":14},170,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":181,"changePercent":9,"volume":181,"openInterest":220,"open_interest":220,"iv":219,"implied_volatility":219,"delta":220,"gamma":181,"theta":181,"vega":181,"rho":255,"in_the_money":39},"KEYS  261016C00170000",212.8,216.1,144.1,0.048902,{"contract_symbol":257,"symbol":257,"bid":181,"ask":224,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":225,"implied_volatility":225,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"KEYS  261016P00170000",{"strike":259,"call":260,"put":267,"callItm":39,"putItm":14,"isAtm":14},175,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":181,"changePercent":9,"volume":181,"openInterest":233,"open_interest":233,"iv":265,"implied_volatility":265,"delta":220,"gamma":181,"theta":181,"vega":181,"rho":266,"in_the_money":39},"KEYS  261016C00175000",207.9,211.1,164,0.6929,0.050329,{"contract_symbol":268,"symbol":268,"bid":181,"ask":224,"last":269,"change":181,"changePercent":9,"volume":181,"openInterest":233,"open_interest":233,"iv":225,"implied_volatility":225,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"KEYS  261016P00175000",0.9,{"strike":271,"call":272,"put":278,"callItm":39,"putItm":14,"isAtm":14},180,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":276,"change":181,"changePercent":9,"volume":181,"openInterest":233,"open_interest":233,"iv":219,"implied_volatility":219,"delta":220,"gamma":181,"theta":181,"vega":181,"rho":277,"in_the_money":39},"KEYS  261016C00180000",202.9,206.1,156.7,0.051779,{"contract_symbol":279,"symbol":279,"bid":181,"ask":224,"last":280,"change":181,"changePercent":9,"volume":181,"openInterest":220,"open_interest":220,"iv":225,"implied_volatility":225,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"KEYS  261016P00180000",1.2,{"strike":282,"call":283,"put":289,"callItm":39,"putItm":14,"isAtm":14},185,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":181,"changePercent":9,"volume":181,"openInterest":220,"open_interest":220,"iv":219,"implied_volatility":219,"delta":220,"gamma":181,"theta":181,"vega":181,"rho":288,"in_the_money":39},"KEYS  261016C00185000",197.8,201.3,150.3,0.053217,{"contract_symbol":290,"symbol":290,"bid":181,"ask":224,"last":291,"change":181,"changePercent":9,"volume":181,"openInterest":233,"open_interest":233,"iv":225,"implied_volatility":225,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"KEYS  261016P00185000",0.53,{"strike":293,"call":294,"put":300,"callItm":39,"putItm":14,"isAtm":14},190,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":181,"changePercent":9,"volume":181,"openInterest":233,"open_interest":233,"iv":219,"implied_volatility":219,"delta":220,"gamma":181,"theta":181,"vega":181,"rho":299,"in_the_money":39},"KEYS  261016C00190000",192.9,196.3,160.4,0.054655,{"contract_symbol":301,"symbol":301,"bid":181,"ask":224,"last":302,"change":181,"changePercent":9,"volume":181,"openInterest":233,"open_interest":233,"iv":247,"implied_volatility":247,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"KEYS  261016P00190000",0.44,{"strike":304,"call":305,"put":311,"callItm":39,"putItm":14,"isAtm":14},195,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":181,"changePercent":9,"volume":181,"openInterest":233,"open_interest":233,"iv":219,"implied_volatility":219,"delta":220,"gamma":181,"theta":181,"vega":181,"rho":310,"in_the_money":39},"KEYS  261016C00195000",187.7,191.3,140.4,0.056094,{"contract_symbol":312,"symbol":312,"bid":181,"ask":224,"last":313,"change":181,"changePercent":9,"volume":181,"openInterest":314,"open_interest":314,"iv":225,"implied_volatility":225,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"KEYS  261016P00195000",1.65,6,{"strike":316,"call":317,"put":324,"callItm":39,"putItm":14,"isAtm":14},200,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":321,"change":181,"changePercent":9,"volume":181,"openInterest":322,"open_interest":322,"iv":219,"implied_volatility":219,"delta":220,"gamma":181,"theta":181,"vega":181,"rho":323,"in_the_money":39},"KEYS  261016C00200000",182.8,186.3,145,7,0.057532,{"contract_symbol":325,"symbol":325,"bid":181,"ask":224,"last":326,"change":181,"changePercent":9,"volume":181,"openInterest":233,"open_interest":233,"iv":225,"implied_volatility":225,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"KEYS  261016P00200000",2.2,{"strike":328,"call":329,"put":337,"callItm":39,"putItm":14,"isAtm":14},210,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":181,"changePercent":9,"volume":181,"openInterest":334,"open_interest":334,"iv":219,"implied_volatility":219,"delta":220,"gamma":181,"theta":335,"vega":181,"rho":336,"in_the_money":39},"KEYS  261016C00210000",172.8,176.2,125.5,28,-0.000001,0.060409,{"contract_symbol":338,"symbol":338,"bid":181,"ask":224,"last":339,"change":181,"changePercent":9,"volume":181,"openInterest":340,"open_interest":340,"iv":225,"implied_volatility":225,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"KEYS  261016P00210000",2.55,8,{"strike":342,"call":343,"put":352,"callItm":39,"putItm":14,"isAtm":14},220,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":181,"changePercent":9,"volume":181,"openInterest":314,"open_interest":314,"iv":219,"implied_volatility":219,"delta":348,"gamma":181,"theta":349,"vega":350,"rho":351,"in_the_money":39},"KEYS  261016C00220000",162.9,166.2,104,0.999999,-0.000008,0.000003,0.063285,{"contract_symbol":353,"symbol":353,"bid":181,"ask":224,"last":354,"change":181,"changePercent":9,"volume":181,"openInterest":233,"open_interest":233,"iv":225,"implied_volatility":225,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"KEYS  261016P00220000",2.1,{"strike":356,"call":357,"put":366,"callItm":39,"putItm":14,"isAtm":14},230,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":181,"changePercent":9,"volume":181,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":362,"gamma":181,"theta":363,"vega":364,"rho":365,"in_the_money":39},"KEYS  261016C00230000",152.9,156.2,115.7,0.999995,-0.000048,0.000015,0.066161,{"contract_symbol":367,"symbol":367,"bid":181,"ask":368,"last":369,"change":181,"changePercent":9,"volume":181,"openInterest":220,"open_interest":220,"iv":247,"implied_volatility":247,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"KEYS  261016P00230000",2.4,2.9,{"strike":371,"call":372,"put":383,"callItm":39,"putItm":14,"isAtm":14},240,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":181,"changePercent":9,"volume":181,"openInterest":377,"open_interest":377,"iv":265,"implied_volatility":265,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":39},"KEYS  261016C00240000",142.9,146.2,123.09,3,0.999976,0.000002,-0.000224,0.000068,0.06902,{"contract_symbol":384,"symbol":384,"bid":181,"ask":368,"last":385,"change":181,"changePercent":9,"volume":181,"openInterest":386,"open_interest":386,"iv":247,"implied_volatility":247,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":14},"KEYS  261016P00240000",0.1,27,{"strike":388,"call":389,"put":400,"callItm":39,"putItm":14,"isAtm":14},250,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":181,"changePercent":9,"volume":181,"openInterest":394,"open_interest":394,"iv":265,"implied_volatility":265,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":39},"KEYS  261016C00250000",132.9,136.4,72.7,72,0.999898,0.000009,-0.000864,0.000262,0.071887,{"contract_symbol":401,"symbol":401,"bid":181,"ask":368,"last":402,"change":181,"changePercent":9,"volume":181,"openInterest":322,"open_interest":322,"iv":225,"implied_volatility":225,"delta":181,"gamma":181,"theta":403,"vega":404,"rho":181,"in_the_money":14},"KEYS  261016P00250000",1.12,-0.000002,0.000001,{"strike":406,"call":407,"put":418,"callItm":39,"putItm":14,"isAtm":14},260,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":181,"changePercent":9,"volume":181,"openInterest":412,"open_interest":412,"iv":219,"implied_volatility":219,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":39},"KEYS  261016C00260000",123.1,126.4,76.94,12,0.999639,0.000029,-0.002822,0.000856,0.074751,{"contract_symbol":419,"symbol":419,"bid":181,"ask":368,"last":126,"change":181,"changePercent":9,"volume":181,"openInterest":420,"open_interest":420,"iv":225,"implied_volatility":225,"delta":421,"gamma":181,"theta":422,"vega":423,"rho":181,"in_the_money":14},"KEYS  261016P00260000",182,-0.000003,-0.000019,0.000008,{"strike":425,"call":426,"put":437,"callItm":39,"putItm":14,"isAtm":14},270,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":181,"changePercent":9,"volume":181,"openInterest":431,"open_interest":431,"iv":219,"implied_volatility":219,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":39},"KEYS  261016C00270000",112.6,116.3,51.04,74,0.998893,0.000082,-0.007939,0.002408,0.077542,{"contract_symbol":438,"symbol":438,"bid":181,"ask":439,"last":440,"change":181,"changePercent":9,"volume":181,"openInterest":441,"open_interest":441,"iv":225,"implied_volatility":225,"delta":422,"gamma":379,"theta":442,"vega":443,"rho":403,"in_the_money":14},"KEYS  261016P00270000",1.7,0.05,40,-0.000129,0.000053,{"strike":445,"call":446,"put":457,"callItm":39,"putItm":14,"isAtm":14},280,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":181,"changePercent":9,"volume":181,"openInterest":451,"open_interest":451,"iv":219,"implied_volatility":219,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":39},"KEYS  261016C00280000",102.7,106.3,66.2,92,0.997025,0.000201,-0.01951,0.005917,0.080204,{"contract_symbol":458,"symbol":458,"bid":181,"ask":459,"last":460,"change":181,"changePercent":9,"volume":181,"openInterest":461,"open_interest":461,"iv":225,"implied_volatility":225,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":14},"KEYS  261016P00280000",2.45,0.15,144,-0.000107,0.000013,-0.000669,0.000276,-0.000012,{"strike":468,"call":469,"put":480,"callItm":39,"putItm":14,"isAtm":14},290,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":473,"change":181,"changePercent":9,"volume":181,"openInterest":474,"open_interest":474,"iv":219,"implied_volatility":219,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":39},"KEYS  261016C00290000",92.6,96.5,48.6,5,0.992894,0.000437,-0.042425,0.012867,0.082605,{"contract_symbol":481,"symbol":481,"bid":181,"ask":482,"last":483,"change":181,"changePercent":9,"volume":181,"openInterest":484,"open_interest":484,"iv":225,"implied_volatility":225,"delta":485,"gamma":443,"theta":486,"vega":487,"rho":488,"in_the_money":14},"KEYS  261016P00290000",2.5,0.7,1418,-0.000492,-0.002766,0.00114,-0.000056,{"strike":490,"call":491,"put":501,"callItm":39,"putItm":14,"isAtm":14},300,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":181,"changePercent":9,"volume":181,"openInterest":314,"open_interest":314,"iv":265,"implied_volatility":265,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":39},"KEYS  261016C00300000",83.1,86.4,58.52,0.984742,0.000851,-0.082576,0.025036,0.084519,{"contract_symbol":502,"symbol":502,"bid":181,"ask":503,"last":504,"change":181,"changePercent":9,"volume":181,"openInterest":505,"open_interest":505,"iv":225,"implied_volatility":225,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"KEYS  261016P00300000",1.9,0.13,134,-0.001847,0.000178,-0.009322,0.003842,-0.000209,{"strike":512,"call":513,"put":524,"callItm":39,"putItm":14,"isAtm":14},310,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":181,"changePercent":9,"volume":181,"openInterest":518,"open_interest":518,"iv":219,"implied_volatility":219,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":39},"KEYS  261016C00310000",73.1,76.5,65.8,226,0.970237,0.001497,-0.145217,0.044044,0.08573,{"contract_symbol":525,"symbol":525,"bid":181,"ask":482,"last":526,"change":181,"changePercent":9,"volume":181,"openInterest":527,"open_interest":527,"iv":225,"implied_volatility":225,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":14},"KEYS  261016P00310000",0.38,42,-0.005801,0.000497,-0.026086,0.010752,-0.000659,{"strike":534,"call":535,"put":546,"callItm":39,"putItm":14,"isAtm":14},320,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":539,"change":181,"changePercent":9,"volume":181,"openInterest":540,"open_interest":540,"iv":219,"implied_volatility":219,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":39},"KEYS  261016C00320000",63.7,66.7,67.66,403,0.946747,0.002402,-0.232952,0.070654,0.085861,{"contract_symbol":547,"symbol":547,"bid":181,"ask":439,"last":548,"change":181,"changePercent":9,"volume":181,"openInterest":549,"open_interest":549,"iv":225,"implied_volatility":225,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"KEYS  261016P00320000",0.42,130,-0.015508,0.001173,-0.061606,0.025392,-0.001768,{"strike":556,"call":557,"put":568,"callItm":39,"putItm":14,"isAtm":14},330,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":560,"change":181,"changePercent":9,"volume":181,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":39},"KEYS  261016C00330000",53.8,56.7,453,0.6335,0.928979,0.003289,-0.266719,0.088464,0.086689,{"contract_symbol":569,"symbol":569,"bid":181,"ask":183,"last":460,"change":181,"changePercent":9,"volume":181,"openInterest":431,"open_interest":431,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":14},"KEYS  261016P00330000",0.4368,-0.01837,0.001583,-0.061006,0.029348,-0.002086,{"strike":577,"call":578,"put":590,"callItm":39,"putItm":14,"isAtm":14},340,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":181,"changePercent":9,"volume":181,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":39},"KEYS  261016C00340000",44,46.9,37,455,0.5641,0.907324,0.004515,-0.290284,0.108133,0.087087,{"contract_symbol":591,"symbol":591,"bid":440,"ask":183,"last":116,"change":181,"changePercent":9,"volume":181,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"KEYS  261016P00340000",146,0.3851,-0.028544,0.002602,-0.077979,0.042534,-0.003235,{"strike":600,"call":601,"put":613,"callItm":39,"putItm":14,"isAtm":14},350,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":181,"changePercent":9,"volume":181,"openInterest":606,"open_interest":606,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":39},"KEYS  261016C00350000",34.4,37.4,36.73,719,0.4929,0.876207,0.006367,-0.312522,0.133207,0.086393,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":220,"change":181,"changePercent":9,"volume":181,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":14},"KEYS  261016P00350000",0.3,2.3,172,0.3816,-0.070562,0.005433,-0.159892,0.088015,-0.008025,{"strike":625,"call":626,"put":638,"callItm":39,"putItm":14,"isAtm":14},360,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":630,"change":181,"changePercent":9,"volume":181,"openInterest":631,"open_interest":631,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":39},"KEYS  261016C00360000",25.8,27.9,29,1429,0.439,0.818583,0.009219,-0.359028,0.171796,0.08265,{"contract_symbol":639,"symbol":639,"bid":640,"ask":354,"last":641,"change":181,"changePercent":9,"volume":181,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":14},"KEYS  261016P00360000",1.5,1.4,82,0.3679,-0.141737,0.009363,-0.256057,0.146243,-0.016177,{"strike":650,"call":651,"put":663,"callItm":39,"putItm":14,"isAtm":14},370,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":181,"changePercent":9,"volume":181,"openInterest":656,"open_interest":656,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":39},"KEYS  261016C00370000",17.7,19.7,19.07,281,0.4024,0.720657,0.012824,-0.419537,0.219085,0.074213,{"contract_symbol":664,"symbol":664,"bid":665,"ask":218,"last":666,"change":181,"changePercent":9,"volume":181,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"KEYS  261016P00370000",3.3,3.8,97,0.3412,-0.248773,0.014256,-0.335332,0.206514,-0.028468,{"strike":675,"call":676,"put":687,"callItm":39,"putItm":14,"isAtm":14},380,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":181,"changePercent":9,"volume":181,"openInterest":227,"open_interest":227,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":39},"KEYS  261016C00380000",10.8,13.2,12.3,0.3837,0.579351,0.015639,-0.465268,0.254781,0.060531,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":691,"change":181,"changePercent":9,"volume":181,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":14},"KEYS  261016P00380000",5.2,7.5,6.94,70,0.3169,-0.40908,0.018815,-0.381831,0.25316,-0.047013,{"strike":700,"call":701,"put":712,"callItm":14,"putItm":39,"isAtm":14},390,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":705,"change":181,"changePercent":9,"volume":181,"openInterest":642,"open_interest":642,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":14},"KEYS  261016C00390000",6.2,7.7,6.6,0.3696,0.417248,0.016209,-0.447315,0.254328,0.044085,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":716,"change":181,"changePercent":9,"volume":181,"openInterest":233,"open_interest":233,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":39},"KEYS  261016P00390000",10.1,12.9,11.8,0.307,-0.603808,0.019264,-0.366854,0.25109,-0.069974,{"strike":724,"call":725,"put":736,"callItm":14,"putItm":39,"isAtm":14},400,{"contract_symbol":726,"symbol":726,"bid":224,"ask":727,"last":728,"change":181,"changePercent":9,"volume":181,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":14},"KEYS  261016C00400000",4.1,3.47,446,0.3406,0.251395,0.014361,-0.336685,0.207642,0.026844,{"contract_symbol":737,"symbol":737,"bid":66,"ask":738,"last":739,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":39},"KEYS  261016P00400000",20.5,18.3,0.3456,-0.745259,0.014254,-0.343976,0.209092,-0.087854,{"strike":747,"call":748,"put":759,"callItm":14,"putItm":39,"isAtm":14},410,{"contract_symbol":749,"symbol":749,"bid":750,"ask":368,"last":751,"change":181,"changePercent":9,"volume":181,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":14},"KEYS  261016C00410000",0.45,1.95,22,0.3525,0.14487,0.009919,-0.248994,0.148401,0.015527,{"contract_symbol":760,"symbol":760,"bid":761,"ask":762,"last":763,"change":181,"changePercent":9,"volume":181,"openInterest":233,"open_interest":233,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":39},"KEYS  261016P00410000",25.3,28.6,76.1,0.3331,-0.869378,0.009778,-0.219242,0.138293,-0.103905,{"strike":771,"call":772,"put":781,"callItm":14,"putItm":39,"isAtm":14},420,{"contract_symbol":773,"symbol":773,"bid":615,"ask":326,"last":326,"change":181,"changePercent":9,"volume":181,"openInterest":774,"open_interest":774,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":14},"KEYS  261016C00420000",46,0.3762,0.086022,0.006406,-0.183146,0.102302,0.009235,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":39},"KEYS  261016P00420000",34.5,37.5,81.5,0.2912,-0.962544,0.004306,-0.073744,0.053222,-0.116758,{"strike":793,"call":794,"put":803,"callItm":14,"putItm":39,"isAtm":14},430,{"contract_symbol":795,"symbol":795,"bid":181,"ask":616,"last":796,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":14},"KEYS  261016C00430000",0.65,0.3797,0.042909,0.003687,-0.107394,0.059435,0.00462,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":807,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":39},"KEYS  261016P00430000",44.2,47.1,91.5,0.2873,-0.988953,0.001553,-0.025894,0.01894,-0.122493,{"strike":815,"call":816,"put":825,"callItm":14,"putItm":39,"isAtm":14},440,{"contract_symbol":817,"symbol":817,"bid":181,"ask":167,"last":818,"change":181,"changePercent":9,"volume":181,"openInterest":752,"open_interest":752,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":14},"KEYS  261016C00440000",0.6,0.3369,0.009482,0.001159,-0.026578,0.016578,0.001028,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":829,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":39},"KEYS  261016P00440000",54.2,57,101.5,0.326,-0.99238,0.000989,-0.021226,0.013683,-0.125744,{"strike":837,"call":838,"put":845,"callItm":14,"putItm":39,"isAtm":14},450,{"contract_symbol":839,"symbol":839,"bid":181,"ask":482,"last":474,"change":181,"changePercent":9,"volume":181,"openInterest":220,"open_interest":220,"iv":819,"implied_volatility":819,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":14},"KEYS  261016C00450000",0.003076,0.000426,-0.009776,0.006098,0.000334,{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":849,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":830,"implied_volatility":830,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":39},"KEYS  261016P00450000",64.2,67.5,117.1,-0.997695,0.000339,-0.00729,0.004698,-0.129167,{"strike":856,"call":857,"put":866,"callItm":14,"putItm":39,"isAtm":14},460,{"contract_symbol":858,"symbol":858,"bid":181,"ask":859,"last":474,"change":181,"changePercent":9,"volume":181,"openInterest":220,"open_interest":220,"iv":860,"implied_volatility":860,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":14},"KEYS  261016C00460000",1.75,0.3361,0.000869,0.000135,-0.003084,0.001928,0.000095,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":870,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":830,"implied_volatility":830,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":39},"KEYS  261016P00460000",74.2,77.4,127.3,-0.999382,0.000102,-0.002184,0.001407,-0.132226,{"strike":877,"call":878,"put":886,"callItm":14,"putItm":39,"isAtm":14},470,{"contract_symbol":879,"symbol":879,"bid":181,"ask":459,"last":880,"change":181,"changePercent":9,"volume":181,"openInterest":220,"open_interest":220,"iv":860,"implied_volatility":860,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":14},"KEYS  261016C00470000",3.5,0.000225,0.000039,-0.000881,0.000551,0.000024,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":890,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":830,"implied_volatility":830,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":39},"KEYS  261016P00470000",84.2,87.5,136.9,-0.999853,0.000027,-0.000576,0.000371,-0.135184,{"strike":897,"call":898,"put":906,"callItm":14,"putItm":39,"isAtm":14},480,{"contract_symbol":899,"symbol":899,"bid":181,"ask":368,"last":900,"change":181,"changePercent":9,"volume":181,"openInterest":220,"open_interest":220,"iv":819,"implied_volatility":819,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":14},"KEYS  261016C00480000",3.1,0.000055,0.00001,-0.000234,0.000146,0.000006,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":910,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":830,"implied_volatility":830,"delta":911,"gamma":905,"theta":912,"vega":913,"rho":914,"in_the_money":39},"KEYS  261016P00480000",94.2,97.5,146.89,-0.999968,-0.000135,0.000087,-0.138073,{"strike":916,"call":917,"put":922,"callItm":14,"putItm":39,"isAtm":14},490,{"contract_symbol":918,"symbol":918,"bid":181,"ask":368,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":819,"implied_volatility":819,"delta":919,"gamma":379,"theta":920,"vega":921,"rho":404,"in_the_money":14},"KEYS  261016C00490000",0.000012,-0.000054,0.000034,{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":926,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":830,"implied_volatility":830,"delta":927,"gamma":404,"theta":928,"vega":929,"rho":930,"in_the_money":39},"KEYS  261016P00490000",104.2,107.7,149.8,-0.999994,-0.000028,0.000018,-0.140953,{"strike":932,"call":933,"put":938,"callItm":14,"putItm":39,"isAtm":14},500,{"contract_symbol":934,"symbol":934,"bid":181,"ask":368,"last":935,"change":181,"changePercent":9,"volume":181,"openInterest":220,"open_interest":220,"iv":819,"implied_volatility":819,"delta":379,"gamma":181,"theta":936,"vega":937,"rho":181,"in_the_money":14},"KEYS  261016C00500000",2.33,-0.000011,0.000007,{"contract_symbol":939,"symbol":939,"bid":940,"ask":941,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":830,"implied_volatility":830,"delta":942,"gamma":181,"theta":943,"vega":350,"rho":944,"in_the_money":39},"KEYS  261016P00500000",114.2,117,-0.999999,-0.000005,-0.143797,"2026-10-06T10:38:39.217671+00:00"]