[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KLAC":3,"homepage-market-summary":35,"stock-options-KLAC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KLAC","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},"KLA Corporation Common Stock","Nasdaq",null,"OPTICAL INSTRUMENTS & LENSES","KLA is one of the largest semiconductor wafer fabrication equipment, or WFE, manufacturers in the world. It specializes in the market segment of semiconductor process control, wherein machines inspect semiconductor wafers during research and development and manufacturing for defects and verify precise measurements. In this section of the market, KLA holds a majority share. It also has a small exposure to the etch and deposition segments of the WFE market. It counts as top customers the largest chipmakers in the world, including TSMC and Samsung.","17,200","Milpitas, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.4448,0.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},206.85,205.29,206.87,199.6057,206.89,-0.04,-0.02,7651426.806456,264865,205.2809,307.37,98.097,10824326.420950677,52,11589,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":244,"updated_at":1277,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.7,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,12972,0.55,[190,191,196,200,204,208,212,216,220,224,228,232,236,240],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",17,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",24,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",31,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",38,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",45,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",73,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",101,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",164,"270319",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-06-17",254,"270617",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-09-17",346,"270917",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-01-21",472,"280121",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2029-01-19",836,"290119",[245,260,270,280,290,302,313,327,343,358,375,390,404,421,439,456,473,495,517,539,563,587,609,632,656,679,703,727,751,776,801,826,851,875,898,920,944,966,989,1011,1033,1056,1077,1098,1119,1138,1155,1172,1191,1209,1227,1245,1261],{"strike":246,"call":247,"put":256,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":251,"change":186,"changePercent":9,"volume":186,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":254,"gamma":186,"theta":186,"vega":186,"rho":255,"in_the_money":44},"KLAC  261009C00100000",102.6,110.5,101.7,18,0.6572,1,0.009178,{"contract_symbol":257,"symbol":257,"bid":186,"ask":258,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":259,"implied_volatility":259,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KLAC  261009P00100000",4.9,1.0899,{"strike":261,"call":262,"put":268,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":266,"implied_volatility":266,"delta":254,"gamma":186,"theta":186,"vega":186,"rho":267,"in_the_money":44},"KLAC  261009C00105000",97.6,105.1,0.6574,0.009633,{"contract_symbol":269,"symbol":269,"bid":186,"ask":258,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":259,"implied_volatility":259,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KLAC  261009P00105000",{"strike":271,"call":272,"put":277,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":253,"implied_volatility":253,"delta":254,"gamma":186,"theta":186,"vega":186,"rho":276,"in_the_money":44},"KLAC  261009C00110000",92.6,100.2,0.010096,{"contract_symbol":278,"symbol":278,"bid":186,"ask":258,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":279,"implied_volatility":279,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KLAC  261009P00110000",1.0902,{"strike":281,"call":282,"put":287,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":253,"implied_volatility":253,"delta":254,"gamma":186,"theta":186,"vega":186,"rho":286,"in_the_money":44},"KLAC  261009C00115000",87.6,95.3,0.010554,{"contract_symbol":288,"symbol":288,"bid":186,"ask":258,"last":289,"change":186,"changePercent":9,"volume":186,"openInterest":254,"open_interest":254,"iv":259,"implied_volatility":259,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KLAC  261009P00115000",0.52,{"strike":291,"call":292,"put":297,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":266,"implied_volatility":266,"delta":254,"gamma":186,"theta":186,"vega":186,"rho":296,"in_the_money":44},"KLAC  261009C00120000",82.6,90.1,0.01101,{"contract_symbol":298,"symbol":298,"bid":186,"ask":258,"last":299,"change":186,"changePercent":9,"volume":186,"openInterest":300,"open_interest":300,"iv":279,"implied_volatility":279,"delta":186,"gamma":186,"theta":301,"vega":186,"rho":186,"in_the_money":14},"KLAC  261009P00120000",0.19,4,-0.000001,{"strike":303,"call":304,"put":309,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":253,"implied_volatility":253,"delta":254,"gamma":186,"theta":186,"vega":186,"rho":308,"in_the_money":44},"KLAC  261009C00125000",77.6,84.3,0.011472,{"contract_symbol":310,"symbol":310,"bid":186,"ask":258,"last":311,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":259,"implied_volatility":259,"delta":186,"gamma":186,"theta":312,"vega":186,"rho":186,"in_the_money":14},"KLAC  261009P00125000",0.23,-0.000007,{"strike":314,"call":315,"put":320,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":266,"implied_volatility":266,"delta":254,"gamma":186,"theta":186,"vega":186,"rho":319,"in_the_money":44},"KLAC  261009C00130000",72.7,79.4,0.011927,{"contract_symbol":321,"symbol":321,"bid":186,"ask":258,"last":322,"change":186,"changePercent":9,"volume":186,"openInterest":254,"open_interest":254,"iv":259,"implied_volatility":259,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":186,"in_the_money":14},"KLAC  261009P00130000",0.37,-0.000003,0.000001,-0.00004,0.000002,{"strike":328,"call":329,"put":335,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":253,"implied_volatility":253,"delta":254,"gamma":186,"theta":186,"vega":186,"rho":334,"in_the_money":44},"KLAC  261009C00135000",67.7,72.4,48.79,0.01239,{"contract_symbol":336,"symbol":336,"bid":186,"ask":258,"last":337,"change":186,"changePercent":9,"volume":186,"openInterest":338,"open_interest":338,"iv":259,"implied_volatility":259,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":186,"in_the_money":14},"KLAC  261009P00135000",0.15,9,-0.000014,0.000003,-0.000196,0.000012,{"strike":344,"call":345,"put":350,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":253,"implied_volatility":253,"delta":254,"gamma":186,"theta":186,"vega":186,"rho":349,"in_the_money":44},"KLAC  261009C00140000",62.7,70.3,0.012849,{"contract_symbol":351,"symbol":351,"bid":186,"ask":258,"last":352,"change":186,"changePercent":9,"volume":186,"openInterest":353,"open_interest":353,"iv":279,"implied_volatility":279,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":301,"in_the_money":14},"KLAC  261009P00140000",0.29,5,-0.00006,0.000011,-0.000796,0.000049,{"strike":359,"call":360,"put":365,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":266,"implied_volatility":266,"delta":254,"gamma":186,"theta":186,"vega":186,"rho":364,"in_the_money":44},"KLAC  261009C00145000",57.7,63.6,0.013303,{"contract_symbol":366,"symbol":366,"bid":186,"ask":367,"last":368,"change":186,"changePercent":9,"volume":186,"openInterest":369,"open_interest":369,"iv":279,"implied_volatility":279,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"KLAC  261009P00145000",0.1,0.08,673,-0.000225,0.000039,-0.002738,0.000168,-0.000004,{"strike":376,"call":377,"put":382,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":206,"change":186,"changePercent":9,"volume":186,"openInterest":300,"open_interest":300,"iv":253,"implied_volatility":253,"delta":254,"gamma":186,"theta":301,"vega":186,"rho":381,"in_the_money":44},"KLAC  261009C00150000",52.7,58.3,0.013767,{"contract_symbol":383,"symbol":383,"bid":186,"ask":367,"last":384,"change":186,"changePercent":9,"volume":186,"openInterest":385,"open_interest":385,"iv":259,"implied_volatility":259,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":339,"in_the_money":14},"KLAC  261009P00150000",0.05,92,-0.000725,0.000115,-0.008114,0.000499,{"strike":391,"call":392,"put":397,"callItm":44,"putItm":14,"isAtm":14},152.5,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":253,"implied_volatility":253,"delta":254,"gamma":186,"theta":323,"vega":186,"rho":396,"in_the_money":44},"KLAC  261009C00152500",50.2,57.8,0.013996,{"contract_symbol":398,"symbol":398,"bid":186,"ask":258,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":259,"implied_volatility":259,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":14},"KLAC  261009P00152500",-0.001238,0.000189,-0.013266,0.000816,-0.000024,{"strike":405,"call":406,"put":413,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":266,"implied_volatility":266,"delta":410,"gamma":186,"theta":411,"vega":324,"rho":412,"in_the_money":44},"KLAC  261009C00155000",47.7,54.4,0.999999,-0.000012,0.014221,{"contract_symbol":414,"symbol":414,"bid":186,"ask":258,"last":415,"change":186,"changePercent":9,"volume":186,"openInterest":416,"open_interest":416,"iv":279,"implied_volatility":279,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":325,"in_the_money":14},"KLAC  261009P00155000",0.11,85,-0.002048,0.000298,-0.021,0.001291,{"strike":422,"call":423,"put":431,"callItm":44,"putItm":14,"isAtm":14},157.5,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":266,"implied_volatility":266,"delta":427,"gamma":326,"theta":428,"vega":429,"rho":430,"in_the_money":44},"KLAC  261009C00157500",45.2,51.8,0.999996,-0.000039,0.000004,0.01445,{"contract_symbol":432,"symbol":432,"bid":186,"ask":258,"last":184,"change":186,"changePercent":9,"volume":186,"openInterest":433,"open_interest":433,"iv":259,"implied_volatility":259,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"KLAC  261009P00157500",2,-0.003291,0.000458,-0.032218,0.001982,-0.000065,{"strike":440,"call":441,"put":448,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":253,"implied_volatility":253,"delta":445,"gamma":429,"theta":446,"vega":342,"rho":447,"in_the_money":44},"KLAC  261009C00160000",42.7,48.8,0.999987,-0.000115,0.014684,{"contract_symbol":449,"symbol":449,"bid":186,"ask":258,"last":415,"change":186,"changePercent":9,"volume":186,"openInterest":450,"open_interest":450,"iv":259,"implied_volatility":259,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":14},"KLAC  261009P00160000",43,-0.005137,0.000682,-0.047991,0.002952,-0.000101,{"strike":457,"call":458,"put":466,"callItm":44,"putItm":14,"isAtm":14},162.5,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":253,"implied_volatility":253,"delta":462,"gamma":342,"theta":463,"vega":464,"rho":465,"in_the_money":44},"KLAC  261009C00162500",40.2,44.9,0.999962,-0.000313,0.000032,0.014913,{"contract_symbol":467,"symbol":467,"bid":186,"ask":258,"last":352,"change":186,"changePercent":9,"volume":186,"openInterest":214,"open_interest":214,"iv":259,"implied_volatility":259,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"KLAC  261009P00162500",-0.007804,0.000987,-0.069483,0.004274,-0.000154,{"strike":474,"call":475,"put":486,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":186,"changePercent":9,"volume":186,"openInterest":480,"open_interest":480,"iv":266,"implied_volatility":266,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":44},"KLAC  261009C00165000",37.7,45.3,24.11,12,0.999897,0.000031,-0.000792,0.000081,0.015136,{"contract_symbol":487,"symbol":487,"bid":186,"ask":367,"last":488,"change":186,"changePercent":9,"volume":186,"openInterest":489,"open_interest":489,"iv":259,"implied_volatility":259,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":14},"KLAC  261009P00165000",0.07,263,-0.011552,0.001391,-0.097902,0.006022,-0.000229,{"strike":496,"call":497,"put":508,"callItm":44,"putItm":14,"isAtm":14},167.5,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":186,"changePercent":9,"volume":186,"openInterest":433,"open_interest":433,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":44},"KLAC  261009C00167500",35.2,40.8,29,0.6206,0.999881,0.000038,-0.000857,0.000093,0.015365,{"contract_symbol":509,"symbol":509,"bid":186,"ask":258,"last":384,"change":186,"changePercent":9,"volume":186,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":14},"KLAC  261009P00167500",7,1.0405,-0.013079,0.001623,-0.104083,0.006707,-0.000259,{"strike":518,"call":519,"put":531,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":186,"changePercent":9,"volume":186,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":44},"KLAC  261009C00170000",33.8,38.8,36.17,606,0.5839,0.999863,0.000046,-0.000925,0.000106,0.015594,{"contract_symbol":532,"symbol":532,"bid":384,"ask":172,"last":367,"change":186,"changePercent":9,"volume":186,"openInterest":533,"open_interest":533,"iv":131,"implied_volatility":131,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"KLAC  261009P00170000",513,-0.014746,0.001892,-0.109855,0.007437,-0.000291,{"strike":540,"call":541,"put":552,"callItm":44,"putItm":14,"isAtm":14},172.5,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":44},"KLAC  261009C00172500",30.2,37.6,17.51,0.5473,0.999841,0.000056,-0.000996,0.000122,0.015823,{"contract_symbol":553,"symbol":553,"bid":186,"ask":554,"last":555,"change":186,"changePercent":9,"volume":186,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"KLAC  261009P00172500",1.8,0.25,23,0.9381,-0.016593,0.002209,-0.115181,0.008229,-0.000327,{"strike":564,"call":565,"put":577,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":186,"changePercent":9,"volume":186,"openInterest":570,"open_interest":570,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":44},"KLAC  261009C00175000",27.7,34.5,22.9,70,0.5104,0.999815,0.000069,-0.001069,0.00014,0.016058,{"contract_symbol":578,"symbol":578,"bid":186,"ask":579,"last":172,"change":186,"changePercent":9,"volume":186,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":14},"KLAC  261009P00175000",1.35,187,0.8847,-0.018656,0.002588,-0.120028,0.009096,-0.000368,{"strike":588,"call":589,"put":600,"callItm":44,"putItm":14,"isAtm":14},177.5,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":593,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":44},"KLAC  261009C00177500",25.3,30,20.99,0.4739,0.999784,0.000086,-0.001145,0.000162,0.016281,{"contract_symbol":601,"symbol":601,"bid":384,"ask":172,"last":415,"change":186,"changePercent":9,"volume":186,"openInterest":602,"open_interest":602,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":14},"KLAC  261009P00177500",54,0.8315,-0.021016,0.003047,-0.124833,0.010062,-0.000413,{"strike":610,"call":611,"put":622,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":615,"change":186,"changePercent":9,"volume":186,"openInterest":616,"open_interest":616,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":402,"rho":621,"in_the_money":44},"KLAC  261009C00180000",23.3,29.5,24.15,98,0.5032,0.998761,0.000408,-0.006128,0.016496,{"contract_symbol":623,"symbol":623,"bid":186,"ask":624,"last":337,"change":186,"changePercent":9,"volume":186,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":14},"KLAC  261009P00180000",0.4,1221,0.7894,-0.025447,0.003771,-0.139236,0.011821,-0.0005,{"strike":633,"call":634,"put":645,"callItm":44,"putItm":14,"isAtm":14},182.5,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":556,"change":186,"changePercent":9,"volume":186,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":44},"KLAC  261009C00182500",20.3,27.3,169,0.6576,0.982568,0.003287,-0.084194,0.008584,0.016409,{"contract_symbol":646,"symbol":646,"bid":186,"ask":647,"last":648,"change":186,"changePercent":9,"volume":186,"openInterest":649,"open_interest":649,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":14},"KLAC  261009P00182500",0.8,0.17,49,0.7542,-0.03229,0.004811,-0.162133,0.014411,-0.000634,{"strike":657,"call":658,"put":670,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":186,"changePercent":9,"volume":186,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":44},"KLAC  261009C00185000",17.9,25.5,21.93,252,0.7207,0.958528,0.006178,-0.190111,0.017685,0.016164,{"contract_symbol":671,"symbol":671,"bid":172,"ask":121,"last":672,"change":186,"changePercent":9,"volume":186,"openInterest":303,"open_interest":303,"iv":673,"implied_volatility":673,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":14},"KLAC  261009P00185000",0.27,0.7131,-0.039921,0.006054,-0.182374,0.017146,-0.000784,{"strike":680,"call":681,"put":693,"callItm":44,"putItm":14,"isAtm":14},187.5,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":186,"changePercent":9,"volume":186,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":44},"KLAC  261009C00187500",16.1,22.1,20.16,307,0.7294,0.93599,0.008619,-0.271651,0.02497,0.015948,{"contract_symbol":694,"symbol":694,"bid":384,"ask":695,"last":322,"change":186,"changePercent":9,"volume":186,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":14},"KLAC  261009P00187500",0.45,69,0.6677,-0.048825,0.007605,-0.200857,0.020168,-0.000958,{"strike":704,"call":705,"put":716,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":709,"change":186,"changePercent":9,"volume":186,"openInterest":246,"open_interest":246,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":44},"KLAC  261009C00190000",13.9,20.8,14.67,0.3584,0.996088,0.001626,-0.012375,0.002314,0.017357,{"contract_symbol":717,"symbol":717,"bid":624,"ask":718,"last":719,"change":186,"changePercent":9,"volume":186,"openInterest":720,"open_interest":720,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":14},"KLAC  261009P00190000",0.6,0.5,131,0.6431,-0.066506,0.01007,-0.246734,0.025722,-0.001305,{"strike":728,"call":729,"put":741,"callItm":44,"putItm":14,"isAtm":14},192.5,{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":733,"change":186,"changePercent":9,"volume":186,"openInterest":734,"open_interest":734,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":44},"KLAC  261009C00192500",10.7,18.7,12.48,351,0.6932,0.885227,0.014031,-0.399409,0.038629,0.015403,{"contract_symbol":742,"symbol":742,"bid":188,"ask":647,"last":743,"change":186,"changePercent":9,"volume":186,"openInterest":744,"open_interest":744,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":14},"KLAC  261009P00192500",0.75,151,0.6284,-0.093614,0.01335,-0.312343,0.033321,-0.001839,{"strike":752,"call":753,"put":765,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":757,"change":186,"changePercent":9,"volume":186,"openInterest":758,"open_interest":758,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":44},"KLAC  261009C00195000",11.3,15,12.45,245,0.655,0.855921,0.017385,-0.44189,0.045229,0.015055,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":65,"change":186,"changePercent":9,"volume":186,"openInterest":769,"open_interest":769,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":14},"KLAC  261009P00195000",0.9,1.4,352,0.6295,-0.135088,0.017313,-0.406499,0.04329,-0.00266,{"strike":777,"call":778,"put":789,"callItm":44,"putItm":14,"isAtm":14},197.5,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":194,"change":186,"changePercent":9,"volume":186,"openInterest":782,"open_interest":782,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":44},"KLAC  261009C00197500",8,11.5,84,0.6069,0.821856,0.021553,-0.470329,0.051955,0.014615,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":793,"change":186,"changePercent":9,"volume":186,"openInterest":794,"open_interest":794,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":14},"KLAC  261009P00197500",0.95,2.15,1.69,239,0.6348,-0.188218,0.021324,-0.509156,0.053769,-0.003717,{"strike":802,"call":803,"put":815,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":807,"change":186,"changePercent":9,"volume":186,"openInterest":808,"open_interest":808,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":44},"KLAC  261009C00200000",7.7,10.2,8.6,2532,0.5826,0.768273,0.02626,-0.528108,0.060769,0.013783,{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":792,"change":186,"changePercent":9,"volume":186,"openInterest":819,"open_interest":819,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":14},"KLAC  261009P00200000",1.7,2.8,158,0.627,-0.246281,0.025229,-0.587745,0.062819,-0.004874,{"strike":827,"call":828,"put":840,"callItm":44,"putItm":14,"isAtm":14},202.5,{"contract_symbol":829,"symbol":829,"bid":830,"ask":831,"last":832,"change":186,"changePercent":9,"volume":186,"openInterest":833,"open_interest":833,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":44},"KLAC  261009C00202500",6.1,8.8,6.75,21,0.5715,0.698292,0.030607,-0.592174,0.069471,0.012618,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":844,"change":186,"changePercent":9,"volume":186,"openInterest":202,"open_interest":202,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":14},"KLAC  261009P00202500",2.35,3.4,3.15,0.614,-0.312965,0.028951,-0.646562,0.0706,-0.006209,{"strike":852,"call":853,"put":864,"callItm":44,"putItm":14,"isAtm":44},205,{"contract_symbol":854,"symbol":854,"bid":855,"ask":510,"last":856,"change":186,"changePercent":9,"volume":186,"openInterest":857,"open_interest":857,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":44},"KLAC  261009C00205000",4.7,5.3,2641,0.5422,0.621498,0.035199,-0.613064,0.075782,0.011315,{"contract_symbol":865,"symbol":865,"bid":866,"ask":867,"last":868,"change":186,"changePercent":9,"volume":186,"openInterest":756,"open_interest":756,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":14},"KLAC  261009P00205000",3.2,5.1,5.17,0.6199,-0.390662,0.031074,-0.707546,0.076493,-0.00778,{"strike":876,"call":877,"put":888,"callItm":14,"putItm":44,"isAtm":44},207.5,{"contract_symbol":878,"symbol":878,"bid":879,"ask":880,"last":300,"change":186,"changePercent":9,"volume":186,"openInterest":881,"open_interest":881,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":14},"KLAC  261009C00207500",3.7,5.2,47,0.5645,0.529579,0.035366,-0.667566,0.079288,0.009675,{"contract_symbol":889,"symbol":889,"bid":890,"ask":510,"last":856,"change":186,"changePercent":9,"volume":186,"openInterest":891,"open_interest":891,"iv":892,"implied_volatility":892,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":44},"KLAC  261009P00207500",3.9,37,0.637,-0.470862,0.031345,-0.753586,0.079285,-0.009427,{"strike":899,"call":900,"put":910,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":901,"symbol":901,"bid":818,"ask":902,"last":844,"change":186,"changePercent":9,"volume":186,"openInterest":903,"open_interest":903,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":14},"KLAC  261009C00210000",4.1,161,0.5995,0.446152,0.033085,-0.704489,0.078781,0.008163,{"contract_symbol":911,"symbol":911,"bid":880,"ask":912,"last":913,"change":186,"changePercent":9,"volume":186,"openInterest":198,"open_interest":198,"iv":914,"implied_volatility":914,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":44},"KLAC  261009P00210000",8.7,6.6,0.6384,-0.549158,0.031118,-0.751323,0.078903,-0.011049,{"strike":921,"call":922,"put":934,"callItm":14,"putItm":44,"isAtm":14},212.5,{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":926,"change":186,"changePercent":9,"volume":186,"openInterest":927,"open_interest":927,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":14},"KLAC  261009C00212500",1.9,2.95,2.25,53,0.6096,0.368873,0.031048,-0.683518,0.075172,0.006769,{"contract_symbol":935,"symbol":935,"bid":936,"ask":937,"last":938,"change":186,"changePercent":9,"volume":186,"openInterest":480,"open_interest":480,"iv":126,"implied_volatility":126,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":44},"KLAC  261009P00212500",6.5,10.5,8.64,-0.626032,0.030181,-0.709635,0.075497,-0.012646,{"strike":945,"call":946,"put":956,"callItm":14,"putItm":44,"isAtm":14},215,{"contract_symbol":947,"symbol":947,"bid":768,"ask":948,"last":817,"change":186,"changePercent":9,"volume":186,"openInterest":949,"open_interest":949,"iv":950,"implied_volatility":950,"delta":951,"gamma":952,"theta":953,"vega":954,"rho":955,"in_the_money":14},"KLAC  261009C00215000",1.85,119,0.5957,0.291787,0.028918,-0.60806,0.068407,0.005375,{"contract_symbol":957,"symbol":957,"bid":958,"ask":959,"last":806,"change":186,"changePercent":9,"volume":186,"openInterest":510,"open_interest":510,"iv":960,"implied_volatility":960,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":44},"KLAC  261009P00215000",7.3,13.3,0.6414,-0.693421,0.027463,-0.669439,0.069968,-0.014102,{"strike":967,"call":968,"put":979,"callItm":14,"putItm":44,"isAtm":14},217.5,{"contract_symbol":969,"symbol":969,"bid":970,"ask":971,"last":972,"change":186,"changePercent":9,"volume":186,"openInterest":891,"open_interest":891,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":14},"KLAC  261009C00217500",0.65,1.5,1.14,0.5783,0.218924,0.025619,-0.507575,0.058844,0.004051,{"contract_symbol":980,"symbol":980,"bid":981,"ask":982,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":983,"implied_volatility":983,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":44},"KLAC  261009P00217500",8.2,16.2,0.6863,-0.740078,0.023714,-0.661794,0.064627,-0.015185,{"strike":990,"call":991,"put":1002,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":992,"symbol":992,"bid":719,"ask":993,"last":994,"change":186,"changePercent":9,"volume":186,"openInterest":995,"open_interest":995,"iv":996,"implied_volatility":996,"delta":997,"gamma":998,"theta":999,"vega":1000,"rho":1001,"in_the_money":14},"KLAC  261009C00220000",1.25,0.83,253,0.5871,0.166865,0.021372,-0.436358,0.049832,0.003093,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":252,"last":982,"change":186,"changePercent":9,"volume":186,"openInterest":300,"open_interest":300,"iv":1005,"implied_volatility":1005,"delta":1006,"gamma":1007,"theta":1008,"vega":1009,"rho":1010,"in_the_money":44},"KLAC  261009P00220000",13.5,0.7203,-0.781024,0.020573,-0.632454,0.058845,-0.016165,{"strike":1012,"call":1013,"put":1023,"callItm":14,"putItm":44,"isAtm":14},222.5,{"contract_symbol":1014,"symbol":1014,"bid":555,"ask":65,"last":1015,"change":186,"changePercent":9,"volume":186,"openInterest":1016,"open_interest":1016,"iv":1017,"implied_volatility":1017,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":14},"KLAC  261009C00222500",0.53,36,0.6051,0.129136,0.017465,-0.378816,0.04196,0.002395,{"contract_symbol":1024,"symbol":1024,"bid":1025,"ask":1026,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1027,"implied_volatility":1027,"delta":1028,"gamma":1029,"theta":1030,"vega":1031,"rho":1032,"in_the_money":44},"KLAC  261009P00222500",13.4,20.4,0.7412,-0.818983,0.017826,-0.580209,0.05248,-0.017094,{"strike":1034,"call":1035,"put":1045,"callItm":14,"putItm":44,"isAtm":14},225,{"contract_symbol":1036,"symbol":1036,"bid":1037,"ask":718,"last":322,"change":186,"changePercent":9,"volume":186,"openInterest":1038,"open_interest":1038,"iv":1039,"implied_volatility":1039,"delta":1040,"gamma":1041,"theta":1042,"vega":1043,"rho":1044,"in_the_money":14},"KLAC  261009C00225000",0.3,63,0.6151,0.096564,0.013955,-0.312764,0.034091,0.001794,{"contract_symbol":1046,"symbol":1046,"bid":1047,"ask":1048,"last":1049,"change":186,"changePercent":9,"volume":186,"openInterest":254,"open_interest":254,"iv":1050,"implied_volatility":1050,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":44},"KLAC  261009P00225000",16,22.8,39.02,0.7476,-0.855214,0.015282,-0.50604,0.045378,-0.017984,{"strike":1057,"call":1058,"put":1067,"callItm":14,"putItm":44,"isAtm":14},227.5,{"contract_symbol":1059,"symbol":1059,"bid":384,"ask":1060,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1061,"implied_volatility":1061,"delta":1062,"gamma":1063,"theta":1064,"vega":1065,"rho":1066,"in_the_money":14},"KLAC  261009C00227500",1.3,0.6341,0.074606,0.011156,-0.265774,0.028098,0.001387,{"contract_symbol":1068,"symbol":1068,"bid":1069,"ask":1070,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1071,"implied_volatility":1071,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":44},"KLAC  261009P00227500",18.1,25.2,0.7506,-0.886451,0.012861,-0.429265,0.038331,-0.018779,{"strike":1078,"call":1079,"put":1089,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":1080,"symbol":1080,"bid":186,"ask":791,"last":1081,"change":186,"changePercent":9,"volume":186,"openInterest":1082,"open_interest":1082,"iv":1083,"implied_volatility":1083,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":1088,"in_the_money":14},"KLAC  261009C00230000",0.14,27,0.6641,0.061078,0.009128,-0.238511,0.024071,0.001135,{"contract_symbol":1090,"symbol":1090,"bid":833,"ask":1091,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1092,"implied_volatility":1092,"delta":1093,"gamma":1094,"theta":1095,"vega":1096,"rho":1097,"in_the_money":44},"KLAC  261009P00230000",27.6,0.756,-0.911425,0.010652,-0.360713,0.031978,-0.019466,{"strike":1099,"call":1100,"put":1109,"callItm":14,"putItm":44,"isAtm":14},235,{"contract_symbol":1101,"symbol":1101,"bid":186,"ask":254,"last":367,"change":186,"changePercent":9,"volume":186,"openInterest":1102,"open_interest":1102,"iv":1103,"implied_volatility":1103,"delta":1104,"gamma":1105,"theta":1106,"vega":1107,"rho":1108,"in_the_money":14},"KLAC  261009C00235000",13,0.6739,0.031736,0.005308,-0.142811,0.014207,0.000591,{"contract_symbol":1110,"symbol":1110,"bid":1111,"ask":1112,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1113,"implied_volatility":1113,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":44},"KLAC  261009P00235000",26.1,32.5,0.7908,-0.941932,0.007367,-0.272933,0.023139,-0.020494,{"strike":1120,"call":1121,"put":1129,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":1122,"symbol":1122,"bid":186,"ask":65,"last":136,"change":186,"changePercent":9,"volume":186,"openInterest":300,"open_interest":300,"iv":1123,"implied_volatility":1123,"delta":1124,"gamma":1125,"theta":1126,"vega":1127,"rho":1128,"in_the_money":14},"KLAC  261009C00240000",0.7176,0.020441,0.003449,-0.105235,0.009828,0.000381,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":1132,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1113,"implied_volatility":1113,"delta":1133,"gamma":1134,"theta":1135,"vega":1136,"rho":1137,"in_the_money":44},"KLAC  261009P00240000",30.4,37.5,-0.967779,0.00458,-0.169691,0.014386,-0.021429,{"strike":758,"call":1139,"put":1147,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1140,"symbol":1140,"bid":186,"ask":1141,"last":384,"change":186,"changePercent":9,"volume":186,"openInterest":433,"open_interest":433,"iv":1123,"implied_volatility":1123,"delta":1142,"gamma":1143,"theta":1144,"vega":1145,"rho":1146,"in_the_money":14},"KLAC  261009C00245000",4.5,0.009521,0.001786,-0.05448,0.005088,0.000178,{"contract_symbol":1148,"symbol":1148,"bid":544,"ask":1149,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1113,"implied_volatility":1113,"delta":1150,"gamma":1151,"theta":1152,"vega":1153,"rho":1154,"in_the_money":44},"KLAC  261009P00245000",42.5,-0.98305,0.002668,-0.098857,0.008381,-0.022171,{"strike":1156,"call":1157,"put":1163,"callItm":14,"putItm":44,"isAtm":14},250,{"contract_symbol":1158,"symbol":1158,"bid":186,"ask":384,"last":367,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":1103,"implied_volatility":1103,"delta":1159,"gamma":1160,"theta":1161,"vega":1162,"rho":527,"in_the_money":14},"KLAC  261009C00250000",0.002445,0.000566,-0.015236,0.001516,{"contract_symbol":1164,"symbol":1164,"bid":1165,"ask":1166,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1113,"implied_volatility":1113,"delta":1167,"gamma":1168,"theta":1169,"vega":1170,"rho":1171,"in_the_money":44},"KLAC  261009P00250000",39.9,47.5,-0.991528,0.001463,-0.054187,0.004594,-0.022787,{"strike":1173,"call":1174,"put":1181,"callItm":14,"putItm":44,"isAtm":14},255,{"contract_symbol":1175,"symbol":1175,"bid":186,"ask":258,"last":367,"change":186,"changePercent":9,"volume":186,"openInterest":254,"open_interest":254,"iv":1103,"implied_volatility":1103,"delta":1176,"gamma":1177,"theta":1178,"vega":1179,"rho":1180,"in_the_money":14},"KLAC  261009C00255000",0.000901,0.000228,-0.006131,0.00061,0.000017,{"contract_symbol":1182,"symbol":1182,"bid":1183,"ask":1184,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1185,"implied_volatility":1185,"delta":1186,"gamma":1187,"theta":1188,"vega":1189,"rho":1190,"in_the_money":44},"KLAC  261009P00255000",45.5,52.5,0.791,-0.995956,0.000759,-0.028141,0.002384,-0.02332,{"strike":1192,"call":1193,"put":1200,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":1194,"symbol":1194,"bid":186,"ask":258,"last":1195,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":1103,"implied_volatility":1103,"delta":1196,"gamma":1197,"theta":1198,"vega":1177,"rho":1199,"in_the_money":14},"KLAC  261009C00260000",0.94,0.000311,0.000085,-0.002292,0.000006,{"contract_symbol":1201,"symbol":1201,"bid":1202,"ask":1203,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1185,"implied_volatility":1185,"delta":1204,"gamma":1205,"theta":1206,"vega":1207,"rho":1208,"in_the_money":44},"KLAC  261009P00260000",52.6,57.5,-0.998161,0.000373,-0.013814,0.00117,-0.02382,{"strike":1210,"call":1211,"put":1218,"callItm":14,"putItm":44,"isAtm":14},265,{"contract_symbol":1212,"symbol":1212,"bid":186,"ask":258,"last":1213,"change":186,"changePercent":9,"volume":186,"openInterest":254,"open_interest":254,"iv":1103,"implied_volatility":1103,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":326,"in_the_money":14},"KLAC  261009C00265000",0.57,0.000101,0.00003,-0.0008,0.00008,{"contract_symbol":1219,"symbol":1219,"bid":1220,"ask":1221,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1185,"implied_volatility":1185,"delta":1222,"gamma":1223,"theta":1224,"vega":1225,"rho":1226,"in_the_money":44},"KLAC  261009P00265000",55.5,62.5,-0.9992,0.000174,-0.006449,0.000546,-0.024298,{"strike":1228,"call":1229,"put":1235,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":1230,"symbol":1230,"bid":186,"ask":1231,"last":254,"change":186,"changePercent":9,"volume":186,"openInterest":254,"open_interest":254,"iv":1103,"implied_volatility":1103,"delta":482,"gamma":1232,"theta":1233,"vega":1234,"rho":324,"in_the_money":14},"KLAC  261009C00270000",2.45,0.00001,-0.000261,0.000026,{"contract_symbol":1236,"symbol":1236,"bid":1237,"ask":1238,"last":1239,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1113,"implied_volatility":1113,"delta":1240,"gamma":1241,"theta":1242,"vega":1243,"rho":1244,"in_the_money":44},"KLAC  261009P00270000",60.4,67.5,62.2,-0.999668,0.000077,-0.002859,0.000242,-0.024774,{"strike":1246,"call":1247,"put":1253,"callItm":14,"putItm":44,"isAtm":14},275,{"contract_symbol":1248,"symbol":1248,"bid":186,"ask":258,"last":254,"change":186,"changePercent":9,"volume":186,"openInterest":433,"open_interest":433,"iv":1123,"implied_volatility":1123,"delta":1249,"gamma":1250,"theta":1251,"vega":1252,"rho":324,"in_the_money":14},"KLAC  261009C00275000",0.000028,0.000008,-0.000258,0.000024,{"contract_symbol":1254,"symbol":1254,"bid":331,"ask":1255,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1113,"implied_volatility":1113,"delta":1256,"gamma":1257,"theta":1258,"vega":1259,"rho":1260,"in_the_money":44},"KLAC  261009P00275000",72.5,-0.999867,0.000033,-0.001218,0.000103,-0.025236,{"strike":1262,"call":1263,"put":1268,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":1264,"symbol":1264,"bid":186,"ask":172,"last":1265,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":1123,"implied_volatility":1123,"delta":1266,"gamma":340,"theta":1267,"vega":1250,"rho":186,"in_the_money":14},"KLAC  261009C00280000",0.48,0.000009,-0.000087,{"contract_symbol":1269,"symbol":1269,"bid":1270,"ask":1271,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":1113,"implied_volatility":1113,"delta":1272,"gamma":1273,"theta":1274,"vega":1275,"rho":1276,"in_the_money":44},"KLAC  261009P00280000",70.9,77.5,-0.999949,0.000013,-0.000497,0.000042,-0.025697,"2026-10-06T11:38:03.268200+00:00"]