[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KGC":3,"homepage-market-summary":34,"stock-options-KGC":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"KGC","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Kinross Gold Corporation","NYSE",null,"Common Stock","Kinross Gold is a Canada-based gold producer, producing roughly 2 million gold equivalent ounces in 2025. The company had about a decade of gold reserves at the end of 2025. It operates mines in the Americas and West Africa after selling its low-cost Russian operations in 2022 in response to the invasion of Ukraine. Kinross has historically used acquisitions to fuel expansion into new regions and production growth. In 2022, Kinross purchased the Great Bear project in Canada. If developed as we think likely, it could produce an average of more than 500,000 ounces of gold per year for at least a decade, with its unit cash costs likely in the first quartile of the industry cost curve. Though Great Bear's production is likely to be replacement ounces for falling volumes at other mines.","7,100",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.6785,0.16,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},23.58,24.1,24.13,23.49,24.06,-0.48,-2,10216836.770734,66309,23.6662,39.11,22.01,9452008.965482794,9.2,9642,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"status":177,"has_options":43,"symbol":4,"underlying_price":19,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":251,"updated_at":869,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.5,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},0,2701,0.53,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243,247],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":196,"label":196,"type":180,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",17,"261023",{"date":200,"label":200,"type":180,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",24,"261030",{"date":204,"label":204,"type":180,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",31,"261106",{"date":208,"label":208,"type":180,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",38,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",45,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",73,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",101,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",136,"270219",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-05-21",227,"270521",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-08-20",318,"270820",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-09-17",346,"270917",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-11-19",409,"271119",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-01-21",472,"280121",{"date":248,"label":248,"type":192,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2029-01-19",836,"290119",[252,267,280,296,314,331,351,372,393,417,439,461,485,507,532,553,575,596,613,632,646,661,675,688,702,715,726,736,746,756,766,778,790,799,810,821,830,841,851,861],{"strike":253,"call":254,"put":263,"callItm":43,"putItm":13,"isAtm":13},15,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":185,"changePercent":9,"volume":185,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":261,"gamma":185,"theta":185,"vega":185,"rho":262,"in_the_money":43},"KGC   261009C00015000",7.75,8.9,8.7,2,0.8147,1,0.001396,{"contract_symbol":264,"symbol":264,"bid":185,"ask":265,"last":120,"change":185,"changePercent":9,"volume":185,"openInterest":259,"open_interest":259,"iv":266,"implied_volatility":266,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":13},"KGC   261009P00015000",1.15,0.3716,{"strike":268,"call":269,"put":278,"callItm":43,"putItm":13,"isAtm":13},18,{"contract_symbol":270,"symbol":270,"bid":84,"ask":271,"last":272,"change":185,"changePercent":9,"volume":185,"openInterest":253,"open_interest":253,"iv":260,"implied_volatility":260,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":43},"KGC   261009C00018000",5.8,9.94,0.999815,0.000377,-0.000193,0.000016,0.001675,{"contract_symbol":279,"symbol":279,"bid":185,"ask":265,"last":125,"change":185,"changePercent":9,"volume":185,"openInterest":261,"open_interest":261,"iv":266,"implied_volatility":266,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":13},"KGC   261009P00018000",{"strike":281,"call":282,"put":292,"callItm":43,"putItm":13,"isAtm":13},19,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":43},"KGC   261009C00019000",3.95,6.15,0.8213,0.997818,0.003648,-0.001898,0.000157,0.001764,{"contract_symbol":293,"symbol":293,"bid":185,"ask":294,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":295,"implied_volatility":295,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":13},"KGC   261009P00019000",0.95,0.3703,{"strike":297,"call":298,"put":309,"callItm":43,"putItm":13,"isAtm":13},20,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":185,"changePercent":9,"volume":185,"openInterest":303,"open_interest":303,"iv":260,"implied_volatility":260,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":43},"KGC   261009C00020000",3.3,3.9,4.82,5,0.986809,0.018169,-0.009303,0.000776,0.001831,{"contract_symbol":310,"symbol":310,"bid":185,"ask":265,"last":311,"change":185,"changePercent":9,"volume":185,"openInterest":181,"open_interest":181,"iv":266,"implied_volatility":266,"delta":312,"gamma":313,"theta":185,"vega":185,"rho":185,"in_the_money":13},"KGC   261009P00020000",0.11,-0.000001,0.000005,{"strike":315,"call":316,"put":324,"callItm":43,"putItm":13,"isAtm":13},21,{"contract_symbol":317,"symbol":317,"bid":318,"ask":284,"last":284,"change":185,"changePercent":9,"volume":185,"openInterest":261,"open_interest":261,"iv":260,"implied_volatility":260,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":43},"KGC   261009C00021000",2.15,0.945172,0.059475,-0.030453,0.002541,0.001829,{"contract_symbol":325,"symbol":325,"bid":185,"ask":326,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":266,"implied_volatility":266,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":312,"in_the_money":13},"KGC   261009P00021000",0.04,-0.000292,0.001267,-0.000135,0.000025,{"strike":332,"call":333,"put":342,"callItm":43,"putItm":13,"isAtm":43},22,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":286,"implied_volatility":286,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":43},"KGC   261009C00022000",1.19,2.94,0.84142,0.1286,-0.06692,0.00554,0.001682,{"contract_symbol":343,"symbol":343,"bid":185,"ask":344,"last":326,"change":185,"changePercent":9,"volume":185,"openInterest":345,"open_interest":345,"iv":295,"implied_volatility":295,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":13},"KGC   261009P00022000",0.05,140,-0.015833,0.046775,-0.004948,0.000909,-0.000035,{"strike":352,"call":353,"put":362,"callItm":43,"putItm":13,"isAtm":43},22.5,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":260,"implied_volatility":260,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":43},"KGC   261009C00022500",0.93,2.28,0.764817,0.164775,-0.08437,0.007041,0.00155,{"contract_symbol":363,"symbol":363,"bid":185,"ask":364,"last":365,"change":185,"changePercent":9,"volume":185,"openInterest":366,"open_interest":366,"iv":266,"implied_volatility":266,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":13},"KGC   261009P00022500",0.15,0.08,65,-0.064966,0.148924,-0.015866,0.002903,-0.000146,{"strike":373,"call":374,"put":383,"callItm":43,"putItm":13,"isAtm":43},23,{"contract_symbol":375,"symbol":375,"bid":42,"ask":376,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":43},"KGC   261009C00023000",1.16,0.6736,0.698391,0.22591,-0.079091,0.007982,0.001446,{"contract_symbol":384,"symbol":384,"bid":185,"ask":385,"last":57,"change":185,"changePercent":9,"volume":185,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":13},"KGC   261009P00023000",0.22,168,0.4262,-0.21453,0.298987,-0.041894,0.006683,-0.000485,{"strike":394,"call":395,"put":405,"callItm":43,"putItm":13,"isAtm":43},23.5,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":105,"change":185,"changePercent":9,"volume":185,"openInterest":303,"open_interest":303,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":43},"KGC   261009C00023500",0.42,0.8,0.5228,0.589662,0.324725,-0.06848,0.008905,0.001247,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":185,"changePercent":9,"volume":185,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":13},"KGC   261009P00023500",0.31,0.41,0.39,123,0.4193,-0.393035,0.40041,-0.054312,0.008806,-0.000894,{"strike":201,"call":418,"put":428,"callItm":13,"putItm":43,"isAtm":43},{"contract_symbol":419,"symbol":419,"bid":420,"ask":409,"last":120,"change":185,"changePercent":9,"volume":185,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":13},"KGC   261009C00024000",0.19,111,0.4103,0.3992,0.410958,-0.053366,0.008844,0.000858,{"contract_symbol":429,"symbol":429,"bid":430,"ask":166,"last":431,"change":185,"changePercent":9,"volume":185,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":43},"KGC   261009P00024000",0.23,0.59,109,0.4586,-0.588648,0.370401,-0.060106,0.00891,-0.001353,{"strike":440,"call":441,"put":451,"callItm":13,"putItm":43,"isAtm":43},24.5,{"contract_symbol":442,"symbol":442,"bid":443,"ask":430,"last":57,"change":185,"changePercent":9,"volume":185,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":13},"KGC   261009C00024500",0.07,107,0.4685,0.249983,0.296125,-0.050151,0.007278,0.000538,{"contract_symbol":452,"symbol":452,"bid":115,"ask":265,"last":453,"change":185,"changePercent":9,"volume":185,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":43},"KGC   261009P00024500",1.02,147,0.4793,-0.744864,0.292623,-0.051858,0.007356,-0.001732,{"strike":462,"call":463,"put":473,"callItm":13,"putItm":43,"isAtm":43},25,{"contract_symbol":464,"symbol":464,"bid":185,"ask":364,"last":465,"change":185,"changePercent":9,"volume":185,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":13},"KGC   261009C00025000",0.1,247,0.4907,0.142594,0.200529,-0.03725,0.005162,0.000308,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":185,"changePercent":9,"volume":185,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":43},"KGC   261009P00025000",1.08,1.66,1.2,88,0.4134,-0.899177,0.18649,-0.024585,0.004044,-0.002108,{"strike":486,"call":487,"put":496,"callItm":13,"putItm":43,"isAtm":43},25.5,{"contract_symbol":488,"symbol":488,"bid":185,"ask":326,"last":344,"change":185,"changePercent":9,"volume":185,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":13},"KGC   261009C00025500",223,0.5182,0.07994,0.125186,-0.025937,0.003403,0.000173,{"contract_symbol":497,"symbol":497,"bid":77,"ask":498,"last":499,"change":185,"changePercent":9,"volume":185,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":43},"KGC   261009P00025500",2.41,1.89,40,0.2774,-0.996078,0.018319,-0.001088,0.000267,-0.002365,{"strike":508,"call":509,"put":520,"callItm":13,"putItm":43,"isAtm":43},26,{"contract_symbol":510,"symbol":510,"bid":511,"ask":326,"last":512,"change":185,"changePercent":9,"volume":185,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":13},"KGC   261009C00026000",0.01,0.02,238,0.5719,0.052565,0.081932,-0.020678,0.002458,0.000113,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":185,"changePercent":9,"volume":185,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":43},"KGC   261009P00026000",2.17,2.69,1.85,6,0.2782,-0.999631,0.002107,-0.000126,0.000031,-0.002419,{"strike":533,"call":534,"put":542,"callItm":13,"putItm":43,"isAtm":13},26.5,{"contract_symbol":535,"symbol":535,"bid":185,"ask":430,"last":512,"change":185,"changePercent":9,"volume":185,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":291,"rho":541,"in_the_money":13},"KGC   261009C00026500",93,0.6184,0.034851,0.054371,-0.01604,0.000075,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":185,"changePercent":9,"volume":185,"openInterest":261,"open_interest":261,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":43},"KGC   261009P00026500",2.62,3.75,2.06,0.3296,-0.999712,0.001411,-0.000118,0.000024,-0.002466,{"strike":554,"call":555,"put":563,"callItm":13,"putItm":43,"isAtm":13},27,{"contract_symbol":556,"symbol":556,"bid":185,"ask":465,"last":511,"change":185,"changePercent":9,"volume":185,"openInterest":366,"open_interest":366,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":13},"KGC   261009C00027000",0.6704,0.025155,0.038265,-0.013267,0.001346,0.000054,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":185,"changePercent":9,"volume":185,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":43},"KGC   261009P00027000",3.05,3.6,3.03,7,0.3787,-0.99977,0.000994,-0.00011,0.00002,-0.002512,{"strike":576,"call":577,"put":586,"callItm":13,"putItm":43,"isAtm":13},27.5,{"contract_symbol":578,"symbol":578,"bid":185,"ask":579,"last":580,"change":185,"changePercent":9,"volume":185,"openInterest":297,"open_interest":297,"iv":557,"implied_volatility":557,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":13},"KGC   261009C00027500",0.76,0.03,0.012512,0.021093,-0.007313,0.000742,0.000027,{"contract_symbol":587,"symbol":587,"bid":566,"ask":588,"last":589,"change":185,"changePercent":9,"volume":185,"openInterest":590,"open_interest":590,"iv":569,"implied_volatility":569,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":43},"KGC   261009P00027500",4.35,4.04,11,-0.999969,0.000151,-0.000017,0.000003,-0.002559,{"strike":597,"call":598,"put":605,"callItm":13,"putItm":43,"isAtm":13},28,{"contract_symbol":599,"symbol":599,"bid":185,"ask":465,"last":443,"change":185,"changePercent":9,"volume":185,"openInterest":332,"open_interest":332,"iv":557,"implied_volatility":557,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":13},"KGC   261009C00028000",0.005874,0.010867,-0.003768,0.000382,0.000013,{"contract_symbol":606,"symbol":606,"bid":301,"ask":607,"last":608,"change":185,"changePercent":9,"volume":185,"openInterest":525,"open_interest":525,"iv":569,"implied_volatility":569,"delta":609,"gamma":610,"theta":611,"vega":185,"rho":612,"in_the_money":43},"KGC   261009P00028000",4.7,3.58,-0.999997,0.000019,-0.000002,-0.002606,{"strike":614,"call":615,"put":624,"callItm":13,"putItm":43,"isAtm":13},28.5,{"contract_symbol":616,"symbol":616,"bid":185,"ask":617,"last":512,"change":185,"changePercent":9,"volume":185,"openInterest":618,"open_interest":618,"iv":557,"implied_volatility":557,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":13},"KGC   261009C00028500",0.75,9,0.002608,0.005253,-0.001821,0.000185,0.000006,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":628,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":629,"gamma":630,"theta":185,"vega":185,"rho":631,"in_the_money":43},"KGC   261009P00028500",4.5,5.2,4.2,-1,0.000002,-0.002653,{"strike":633,"call":634,"put":641,"callItm":13,"putItm":43,"isAtm":13},29,{"contract_symbol":635,"symbol":635,"bid":185,"ask":617,"last":311,"change":185,"changePercent":9,"volume":185,"openInterest":636,"open_interest":636,"iv":557,"implied_volatility":557,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":630,"in_the_money":13},"KGC   261009C00029000",42,0.001098,0.00239,-0.000829,0.000084,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":259,"change":185,"changePercent":9,"volume":185,"openInterest":259,"open_interest":259,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":645,"in_the_money":43},"KGC   261009P00029000",4.85,5.65,-0.002699,{"strike":647,"call":648,"put":656,"callItm":13,"putItm":43,"isAtm":13},29.5,{"contract_symbol":649,"symbol":649,"bid":185,"ask":511,"last":511,"change":185,"changePercent":9,"volume":185,"openInterest":650,"open_interest":650,"iv":557,"implied_volatility":557,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":13},"KGC   261009C00029500",183,0.00044,0.001027,-0.000356,0.000036,0.000001,{"contract_symbol":657,"symbol":657,"bid":84,"ask":658,"last":659,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":660,"in_the_money":43},"KGC   261009P00029500",6.1,5.56,-0.002746,{"strike":662,"call":663,"put":670,"callItm":13,"putItm":43,"isAtm":13},30,{"contract_symbol":664,"symbol":664,"bid":185,"ask":665,"last":443,"change":185,"changePercent":9,"volume":185,"openInterest":597,"open_interest":597,"iv":557,"implied_volatility":557,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":185,"in_the_money":13},"KGC   261009C00030000",0.12,0.000168,0.000418,-0.000145,0.000015,{"contract_symbol":671,"symbol":671,"bid":658,"ask":672,"last":673,"change":185,"changePercent":9,"volume":185,"openInterest":259,"open_interest":259,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":674,"in_the_money":43},"KGC   261009P00030000",6.6,6.19,-0.002792,{"strike":676,"call":677,"put":682,"callItm":13,"putItm":43,"isAtm":13},30.5,{"contract_symbol":678,"symbol":678,"bid":185,"ask":465,"last":135,"change":185,"changePercent":9,"volume":185,"openInterest":193,"open_interest":193,"iv":557,"implied_volatility":557,"delta":679,"gamma":680,"theta":681,"vega":623,"rho":185,"in_the_money":13},"KGC   261009C00030500",0.000061,0.000162,-0.000056,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":686,"change":185,"changePercent":9,"volume":185,"openInterest":261,"open_interest":261,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":687,"in_the_money":43},"KGC   261009P00030500",6.25,7.1,6.72,-0.002839,{"strike":205,"call":689,"put":696,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":690,"symbol":690,"bid":185,"ask":691,"last":511,"change":185,"changePercent":9,"volume":185,"openInterest":554,"open_interest":554,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":630,"rho":185,"in_the_money":13},"KGC   261009C00031000",0.25,0.6719,0.000022,0.000062,-0.000022,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":185,"changePercent":9,"volume":185,"openInterest":259,"open_interest":259,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":701,"in_the_money":43},"KGC   261009P00031000",6.45,7.85,7.06,-0.002885,{"strike":703,"call":704,"put":709,"callItm":13,"putItm":43,"isAtm":13},31.5,{"contract_symbol":705,"symbol":705,"bid":185,"ask":617,"last":512,"change":185,"changePercent":9,"volume":185,"openInterest":633,"open_interest":633,"iv":557,"implied_volatility":557,"delta":706,"gamma":707,"theta":708,"vega":655,"rho":185,"in_the_money":13},"KGC   261009C00031500",0.000007,0.000021,-0.000007,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":713,"change":185,"changePercent":9,"volume":185,"openInterest":259,"open_interest":259,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":714,"in_the_money":43},"KGC   261009P00031500",7.3,8.65,7.74,-0.002932,{"strike":716,"call":717,"put":721,"callItm":13,"putItm":43,"isAtm":13},32,{"contract_symbol":718,"symbol":718,"bid":185,"ask":465,"last":719,"change":185,"changePercent":9,"volume":185,"openInterest":720,"open_interest":720,"iv":557,"implied_volatility":557,"delta":630,"gamma":706,"theta":611,"vega":185,"rho":185,"in_the_money":13},"KGC   261009C00032000",0.3,112,{"contract_symbol":722,"symbol":722,"bid":723,"ask":618,"last":724,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":725,"in_the_money":43},"KGC   261009P00032000",7.2,8.21,-0.002978,{"strike":727,"call":728,"put":731,"callItm":13,"putItm":43,"isAtm":13},32.5,{"contract_symbol":729,"symbol":729,"bid":185,"ask":465,"last":16,"change":185,"changePercent":9,"volume":185,"openInterest":730,"open_interest":730,"iv":557,"implied_volatility":557,"delta":655,"gamma":630,"theta":312,"vega":185,"rho":185,"in_the_money":13},"KGC   261009C00032500",100,{"contract_symbol":732,"symbol":732,"bid":256,"ask":733,"last":734,"change":185,"changePercent":9,"volume":185,"openInterest":259,"open_interest":259,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":735,"in_the_money":43},"KGC   261009P00032500",9.1,8.66,-0.003025,{"strike":737,"call":738,"put":741,"callItm":13,"putItm":43,"isAtm":13},33,{"contract_symbol":739,"symbol":739,"bid":185,"ask":465,"last":740,"change":185,"changePercent":9,"volume":185,"openInterest":590,"open_interest":590,"iv":557,"implied_volatility":557,"delta":185,"gamma":655,"theta":185,"vega":185,"rho":185,"in_the_money":13},"KGC   261009C00033000",0.38,{"contract_symbol":742,"symbol":742,"bid":743,"ask":744,"last":303,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":745,"in_the_money":43},"KGC   261009P00033000",8.3,9.7,-0.003071,{"strike":747,"call":748,"put":751,"callItm":13,"putItm":43,"isAtm":13},33.5,{"contract_symbol":749,"symbol":749,"bid":185,"ask":294,"last":750,"change":185,"changePercent":9,"volume":185,"openInterest":261,"open_interest":261,"iv":557,"implied_volatility":557,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":13},"KGC   261009C00033500",0.29,{"contract_symbol":752,"symbol":752,"bid":257,"ask":753,"last":754,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":755,"in_the_money":43},"KGC   261009P00033500",10.4,4.72,-0.003118,{"strike":757,"call":758,"put":760,"callItm":13,"putItm":43,"isAtm":13},34,{"contract_symbol":759,"symbol":759,"bid":185,"ask":465,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":557,"implied_volatility":557,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":13},"KGC   261009C00034000",{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":764,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":765,"in_the_money":43},"KGC   261009P00034000",9.25,11.3,10.26,-0.003164,{"strike":767,"call":768,"put":772,"callItm":13,"putItm":43,"isAtm":13},34.5,{"contract_symbol":769,"symbol":769,"bid":185,"ask":617,"last":770,"change":185,"changePercent":9,"volume":185,"openInterest":771,"open_interest":771,"iv":692,"implied_volatility":692,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":13},"KGC   261009C00034500",0.33,12,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":776,"change":185,"changePercent":9,"volume":185,"openInterest":259,"open_interest":259,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":777,"in_the_money":43},"KGC   261009P00034500",9.75,11.6,10.69,-0.003211,{"strike":779,"call":780,"put":785,"callItm":13,"putItm":43,"isAtm":13},35,{"contract_symbol":781,"symbol":781,"bid":185,"ask":782,"last":783,"change":185,"changePercent":9,"volume":185,"openInterest":784,"open_interest":784,"iv":557,"implied_volatility":557,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":13},"KGC   261009C00035000",0.37,0.27,16,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":658,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":789,"in_the_money":43},"KGC   261009P00035000",10.2,11.95,-0.003258,{"strike":791,"call":792,"put":794,"callItm":13,"putItm":43,"isAtm":13},35.5,{"contract_symbol":793,"symbol":793,"bid":185,"ask":617,"last":407,"change":185,"changePercent":9,"volume":185,"openInterest":261,"open_interest":261,"iv":692,"implied_volatility":692,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":13},"KGC   261009C00035500",{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":798,"in_the_money":43},"KGC   261009P00035500",10.6,12.65,-0.003304,{"strike":800,"call":801,"put":804,"callItm":13,"putItm":43,"isAtm":13},36,{"contract_symbol":802,"symbol":802,"bid":185,"ask":465,"last":803,"change":185,"changePercent":9,"volume":185,"openInterest":253,"open_interest":253,"iv":557,"implied_volatility":557,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":13},"KGC   261009C00036000",0.36,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":808,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":809,"in_the_money":43},"KGC   261009P00036000",11.4,13.3,12.45,-0.003351,{"strike":811,"call":812,"put":815,"callItm":13,"putItm":43,"isAtm":13},36.5,{"contract_symbol":813,"symbol":813,"bid":185,"ask":617,"last":408,"change":185,"changePercent":9,"volume":185,"openInterest":814,"open_interest":814,"iv":557,"implied_volatility":557,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":13},"KGC   261009C00036500",4,{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":819,"change":185,"changePercent":9,"volume":185,"openInterest":259,"open_interest":259,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":820,"in_the_money":43},"KGC   261009P00036500",11.65,13.85,12.88,-0.003397,{"strike":822,"call":823,"put":825,"callItm":13,"putItm":43,"isAtm":13},37,{"contract_symbol":824,"symbol":824,"bid":185,"ask":294,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":557,"implied_volatility":557,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":13},"KGC   261009C00037000",{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":829,"in_the_money":43},"KGC   261009P00037000",12.1,14.35,-0.003444,{"strike":831,"call":832,"put":835,"callItm":13,"putItm":43,"isAtm":13},37.5,{"contract_symbol":833,"symbol":833,"bid":185,"ask":294,"last":834,"change":185,"changePercent":9,"volume":185,"openInterest":259,"open_interest":259,"iv":557,"implied_volatility":557,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":13},"KGC   261009C00037500",0.6,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":839,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":840,"in_the_money":43},"KGC   261009P00037500",12.7,14.85,13.84,-0.00349,{"strike":209,"call":842,"put":845,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":843,"symbol":843,"bid":185,"ask":617,"last":844,"change":185,"changePercent":9,"volume":185,"openInterest":568,"open_interest":568,"iv":692,"implied_volatility":692,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":13},"KGC   261009C00038000",0.17,{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":849,"change":185,"changePercent":9,"volume":185,"openInterest":261,"open_interest":261,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":850,"in_the_money":43},"KGC   261009P00038000",14,14.55,14.44,-0.003537,{"strike":852,"call":853,"put":856,"callItm":13,"putItm":43,"isAtm":13},39,{"contract_symbol":854,"symbol":854,"bid":185,"ask":294,"last":855,"change":185,"changePercent":9,"volume":185,"openInterest":303,"open_interest":303,"iv":557,"implied_volatility":557,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":13},"KGC   261009C00039000",0.13,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":860,"in_the_money":43},"KGC   261009P00039000",15.05,16.35,-0.00363,{"strike":500,"call":862,"put":864,"callItm":13,"putItm":43,"isAtm":13},{"contract_symbol":863,"symbol":863,"bid":185,"ask":477,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":557,"implied_volatility":557,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":13},"KGC   261009C00040000",{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":569,"implied_volatility":569,"delta":629,"gamma":185,"theta":185,"vega":185,"rho":868,"in_the_money":43},"KGC   261009P00040000",15.1,17.35,-0.003723,"2026-10-06T10:37:32.951042+00:00"]