[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KNSL":3,"homepage-market-summary":35,"stock-options-KNSL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KNSL","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},"Kinsale Capital Group, Inc.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Kinsale Capital Group Inc is an insurance holding company. The company is engaged in offering property, casualty, and specialty insurance products. It offers specialty insurance products for allied health, healthcare, life sciences, professional, and a public entity. The company operates in only one reportable segment which is the Excess and Surplus Lines Insurance segment, which includes commercial excess and surplus lines liability and property insurance products through its underwriting divisions. The company generates revenues in the form of premiums and investment income.","720","Richmond, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3008,1,"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},332.42,328.3,335.51,328.11,329.72,2.7,0.82,216476.928428,11007,332.6955,485,287.20001,266609.92633703584,22.9,2561,{"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":203,"updated_at":871,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.4,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,3524,0.28,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",45,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",101,"270115",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",192,"270416",[204,216,225,235,245,255,265,274,284,294,303,312,324,336,352,371,391,411,431,451,472,493,516,541,564,589,611,633,654,674,693,714,733,751,764,775,785,795,806,816,825,835,844,853,862],{"strike":205,"call":206,"put":212,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":17,"gamma":186,"theta":186,"vega":186,"rho":211,"in_the_money":44},"KNSL  261016C00150000",178.7,186.7,0.436,0.045205,{"contract_symbol":213,"symbol":213,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016P00150000",4.9,0.488,{"strike":217,"call":218,"put":223,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":17,"gamma":186,"theta":186,"vega":186,"rho":222,"in_the_money":44},"KNSL  261016C00155000",173.7,181.7,0.046711,{"contract_symbol":224,"symbol":224,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016P00155000",{"strike":226,"call":227,"put":232,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":17,"gamma":186,"theta":186,"vega":186,"rho":231,"in_the_money":44},"KNSL  261016C00160000",168.7,176.7,0.048218,{"contract_symbol":233,"symbol":233,"bid":186,"ask":234,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016P00160000",2.45,{"strike":236,"call":237,"put":242,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":17,"gamma":186,"theta":186,"vega":186,"rho":241,"in_the_money":44},"KNSL  261016C00165000",163.7,171.8,0.049725,{"contract_symbol":243,"symbol":243,"bid":186,"ask":214,"last":244,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016P00165000",1.5,{"strike":246,"call":247,"put":252,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":17,"gamma":186,"theta":186,"vega":186,"rho":251,"in_the_money":44},"KNSL  261016C00170000",158.7,166.8,0.051232,{"contract_symbol":253,"symbol":253,"bid":186,"ask":214,"last":172,"change":186,"changePercent":9,"volume":186,"openInterest":254,"open_interest":254,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016P00170000",16,{"strike":256,"call":257,"put":262,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":17,"gamma":186,"theta":186,"vega":186,"rho":261,"in_the_money":44},"KNSL  261016C00175000",153.7,161.8,0.052739,{"contract_symbol":263,"symbol":263,"bid":186,"ask":214,"last":264,"change":186,"changePercent":9,"volume":186,"openInterest":17,"open_interest":17,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016P00175000",0.25,{"strike":266,"call":267,"put":272,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":17,"gamma":186,"theta":186,"vega":186,"rho":271,"in_the_money":44},"KNSL  261016C00180000",148.7,156.8,0.054246,{"contract_symbol":273,"symbol":273,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016P00180000",{"strike":275,"call":276,"put":281,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":17,"gamma":186,"theta":186,"vega":186,"rho":280,"in_the_money":44},"KNSL  261016C00185000",143.7,151.8,0.055753,{"contract_symbol":282,"symbol":282,"bid":186,"ask":214,"last":283,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016P00185000",0.5,{"strike":285,"call":286,"put":291,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":17,"gamma":186,"theta":186,"vega":186,"rho":290,"in_the_money":44},"KNSL  261016C00190000",138.1,147.6,0.057259,{"contract_symbol":292,"symbol":292,"bid":186,"ask":214,"last":293,"change":186,"changePercent":9,"volume":186,"openInterest":17,"open_interest":17,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016P00190000",0.3,{"strike":295,"call":296,"put":301,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":17,"gamma":186,"theta":186,"vega":186,"rho":300,"in_the_money":44},"KNSL  261016C00195000",133.8,142.6,0.058766,{"contract_symbol":302,"symbol":302,"bid":186,"ask":214,"last":121,"change":186,"changePercent":9,"volume":186,"openInterest":17,"open_interest":17,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016P00195000",{"strike":304,"call":305,"put":310,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":17,"gamma":186,"theta":186,"vega":186,"rho":309,"in_the_money":44},"KNSL  261016C00200000",128.6,137.2,0.060273,{"contract_symbol":311,"symbol":311,"bid":186,"ask":214,"last":184,"change":186,"changePercent":9,"volume":186,"openInterest":17,"open_interest":17,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016P00200000",{"strike":313,"call":314,"put":319,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":17,"gamma":186,"theta":186,"vega":186,"rho":318,"in_the_money":44},"KNSL  261016C00210000",118.8,126.8,0.063287,{"contract_symbol":320,"symbol":320,"bid":186,"ask":321,"last":322,"change":186,"changePercent":9,"volume":186,"openInterest":323,"open_interest":323,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016P00210000",0.1,0.06,8,{"strike":325,"call":326,"put":331,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":17,"gamma":186,"theta":186,"vega":186,"rho":330,"in_the_money":44},"KNSL  261016C00220000",109,116.8,0.0663,{"contract_symbol":332,"symbol":332,"bid":186,"ask":214,"last":333,"change":186,"changePercent":9,"volume":186,"openInterest":323,"open_interest":323,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":334,"vega":335,"rho":186,"in_the_money":14},"KNSL  261016P00220000",0.55,-0.000003,0.000001,{"strike":337,"call":338,"put":344,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":342,"open_interest":342,"iv":210,"implied_volatility":210,"delta":17,"gamma":186,"theta":334,"vega":335,"rho":343,"in_the_money":44},"KNSL  261016C00230000",99,106.9,2,0.069314,{"contract_symbol":345,"symbol":345,"bid":186,"ask":346,"last":347,"change":186,"changePercent":9,"volume":186,"openInterest":17,"open_interest":17,"iv":215,"implied_volatility":215,"delta":348,"gamma":335,"theta":349,"vega":350,"rho":351,"in_the_money":14},"KNSL  261016P00230000",3.2,7.2,-0.000006,-0.000033,0.000015,-0.000001,{"strike":353,"call":354,"put":363,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":186,"changePercent":9,"volume":186,"openInterest":17,"open_interest":17,"iv":210,"implied_volatility":210,"delta":359,"gamma":335,"theta":360,"vega":361,"rho":362,"in_the_money":44},"KNSL  261016C00240000",89,96.9,105.4,0.999993,-0.000037,0.000019,0.072327,{"contract_symbol":364,"symbol":364,"bid":186,"ask":321,"last":321,"change":186,"changePercent":9,"volume":186,"openInterest":365,"open_interest":365,"iv":215,"implied_volatility":215,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"KNSL  261016P00240000",22,-0.000051,0.000007,-0.000266,0.00012,-0.000005,{"strike":372,"call":373,"put":383,"callItm":44,"putItm":14,"isAtm":14},250,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":186,"changePercent":9,"volume":186,"openInterest":17,"open_interest":17,"iv":210,"implied_volatility":210,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":44},"KNSL  261016C00250000",79,87.1,83.11,0.999928,0.000011,-0.00033,0.000167,0.075334,{"contract_symbol":384,"symbol":384,"bid":186,"ask":214,"last":385,"change":186,"changePercent":9,"volume":186,"openInterest":386,"open_interest":386,"iv":215,"implied_volatility":215,"delta":380,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"KNSL  261016P00250000",2.58,26,0.000043,-0.001544,0.000697,-0.000034,{"strike":392,"call":393,"put":402,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":44},"KNSL  261016C00260000",69,77.1,0.999489,0.000072,-0.002071,0.001046,0.078303,{"contract_symbol":403,"symbol":403,"bid":186,"ask":214,"last":404,"change":186,"changePercent":9,"volume":186,"openInterest":405,"open_interest":405,"iv":215,"implied_volatility":215,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"KNSL  261016P00260000",0.75,41,-0.001625,0.000186,-0.006714,0.003029,-0.000167,{"strike":412,"call":413,"put":423,"callItm":44,"putItm":14,"isAtm":14},270,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":186,"changePercent":9,"volume":186,"openInterest":17,"open_interest":17,"iv":210,"implied_volatility":210,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":44},"KNSL  261016C00270000",59.2,67,52.5,0.997331,0.000327,-0.009409,0.004751,0.081095,{"contract_symbol":424,"symbol":424,"bid":186,"ask":244,"last":425,"change":186,"changePercent":9,"volume":186,"openInterest":193,"open_interest":193,"iv":215,"implied_volatility":215,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"KNSL  261016P00270000",1.7,-0.006253,0.000626,-0.022559,0.010177,-0.000644,{"strike":432,"call":433,"put":444,"callItm":44,"putItm":14,"isAtm":14},280,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":186,"changePercent":9,"volume":186,"openInterest":438,"open_interest":438,"iv":210,"implied_volatility":210,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":44},"KNSL  261016C00280000",49,57.2,63,3,0.989427,0.001112,-0.031975,0.016146,0.083295,{"contract_symbol":445,"symbol":445,"bid":186,"ask":214,"last":404,"change":186,"changePercent":9,"volume":186,"openInterest":323,"open_interest":323,"iv":215,"implied_volatility":215,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"KNSL  261016P00280000",-0.019309,0.001669,-0.060112,0.02712,-0.001996,{"strike":452,"call":453,"put":462,"callItm":44,"putItm":14,"isAtm":14},290,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":44},"KNSL  261016C00290000",39.1,47.2,0.96724,0.002909,-0.083629,0.042229,0.084014,{"contract_symbol":463,"symbol":463,"bid":186,"ask":464,"last":465,"change":186,"changePercent":9,"volume":186,"openInterest":466,"open_interest":466,"iv":215,"implied_volatility":215,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"KNSL  261016P00290000",3.5,1.59,19,-0.049067,0.003608,-0.129955,0.058629,-0.005095,{"strike":473,"call":474,"put":485,"callItm":44,"putItm":14,"isAtm":14},300,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":186,"changePercent":9,"volume":186,"openInterest":479,"open_interest":479,"iv":210,"implied_volatility":210,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":44},"KNSL  261016C00300000",29.5,37.6,44.65,7,0.918303,0.006004,-0.172611,0.087163,0.081935,{"contract_symbol":486,"symbol":486,"bid":186,"ask":464,"last":487,"change":186,"changePercent":9,"volume":186,"openInterest":193,"open_interest":193,"iv":215,"implied_volatility":215,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":14},"KNSL  261016P00300000",2.55,-0.104965,0.006456,-0.232534,0.104908,-0.010957,{"strike":494,"call":495,"put":507,"callItm":44,"putItm":14,"isAtm":14},310,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":186,"changePercent":9,"volume":186,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":44},"KNSL  261016C00310000",20.5,27.1,16.47,1155,0.4148,0.842717,0.010051,-0.261614,0.138841,0.077052,{"contract_symbol":508,"symbol":508,"bid":186,"ask":214,"last":509,"change":186,"changePercent":9,"volume":186,"openInterest":494,"open_interest":494,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"KNSL  261016P00310000",2.8,0.4206,-0.16037,0.010041,-0.268638,0.140622,-0.016704,{"strike":517,"call":518,"put":530,"callItm":44,"putItm":14,"isAtm":14},320,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":522,"change":186,"changePercent":9,"volume":186,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":44},"KNSL  261016C00320000",12.4,21,9.69,1171,0.3928,0.723247,0.014766,-0.344647,0.193157,0.067503,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":323,"change":186,"changePercent":9,"volume":186,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"KNSL  261016P00320000",0.05,8.5,135,0.4028,-0.281117,0.01451,-0.356116,0.194632,-0.029429,{"strike":542,"call":543,"put":554,"callItm":44,"putItm":14,"isAtm":44},330,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":186,"changePercent":9,"volume":186,"openInterest":386,"open_interest":386,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":44},"KNSL  261016C00330000",7.5,11.7,7.4,0.3501,0.559861,0.019525,-0.361962,0.227624,0.053285,{"contract_symbol":555,"symbol":555,"bid":556,"ask":182,"last":557,"change":186,"changePercent":9,"volume":186,"openInterest":386,"open_interest":386,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":14},"KNSL  261016P00330000",3.7,7.07,0.3562,-0.44075,0.019192,-0.368432,0.227676,-0.046269,{"strike":565,"call":566,"put":577,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"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":14},"KNSL  261016C00340000",2.65,5,27,0.2957,0.339629,0.02146,-0.283948,0.211358,0.032894,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":186,"changePercent":9,"volume":186,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":44},"KNSL  261016P00340000",8.6,14.3,9.35,17,0.3093,-0.652869,0.02069,-0.299399,0.213104,-0.068905,{"strike":590,"call":591,"put":600,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":592,"symbol":592,"bid":17,"ask":438,"last":593,"change":186,"changePercent":9,"volume":186,"openInterest":521,"open_interest":521,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":14},"KNSL  261016C00350000",1.6,0.2849,0.154515,0.014464,-0.177589,0.137226,0.015089,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":604,"change":186,"changePercent":9,"volume":186,"openInterest":570,"open_interest":570,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":44},"KNSL  261016P00350000",14.9,19.4,18.5,0.2275,-0.900607,0.013307,-0.104203,0.100826,-0.095704,{"strike":612,"call":613,"put":621,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":614,"symbol":614,"bid":186,"ask":487,"last":404,"change":186,"changePercent":9,"volume":186,"openInterest":437,"open_interest":437,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":14},"KNSL  261016C00360000",0.3047,0.06938,0.007584,-0.106509,0.076954,0.006791,{"contract_symbol":622,"symbol":622,"bid":623,"ask":624,"last":625,"change":186,"changePercent":9,"volume":186,"openInterest":626,"open_interest":626,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":44},"KNSL  261016P00360000",24.3,29.6,39.02,11,0.199,-0.988999,0.002522,-0.015105,0.016713,-0.107402,{"strike":634,"call":635,"put":643,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":636,"symbol":636,"bid":186,"ask":17,"last":321,"change":186,"changePercent":9,"volume":186,"openInterest":582,"open_interest":582,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":14},"KNSL  261016C00370000",0.366,0.04905,0.004809,-0.097435,0.058613,0.004787,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":186,"changePercent":9,"volume":186,"openInterest":342,"open_interest":342,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":44},"KNSL  261016P00370000",33.4,40,37.45,0.2486,-0.993054,0.001349,-0.012614,0.011169,-0.110819,{"strike":655,"call":656,"put":665,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":657,"symbol":657,"bid":186,"ask":425,"last":658,"change":186,"changePercent":9,"volume":186,"openInterest":659,"open_interest":659,"iv":637,"implied_volatility":637,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":14},"KNSL  261016C00380000",0.85,51,0.019044,0.002199,-0.044554,0.026802,0.001864,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":580,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":648,"implied_volatility":648,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":44},"KNSL  261016P00380000",43.3,48.9,-0.998958,0.000244,-0.002279,0.002018,-0.114416,{"strike":675,"call":676,"put":683,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":677,"symbol":677,"bid":186,"ask":346,"last":283,"change":186,"changePercent":9,"volume":186,"openInterest":582,"open_interest":582,"iv":637,"implied_volatility":637,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":14},"KNSL  261016C00390000",0.006518,0.000866,-0.017552,0.010558,0.00064,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":687,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":648,"implied_volatility":648,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":44},"KNSL  261016P00390000",53.3,61.3,16.9,-0.999883,0.000032,-0.000298,0.000264,-0.117521,{"strike":694,"call":695,"put":704,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":696,"symbol":696,"bid":186,"ask":697,"last":283,"change":186,"changePercent":9,"volume":186,"openInterest":698,"open_interest":698,"iv":637,"implied_volatility":637,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":14},"KNSL  261016C00400000",2.5,55,0.00198,0.000298,-0.006027,0.003626,0.000195,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":708,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":648,"implied_volatility":648,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":44},"KNSL  261016P00400000",63.3,71.4,22.88,-0.99999,0.000003,-0.000029,0.000026,-0.120545,{"strike":715,"call":716,"put":724,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":717,"symbol":717,"bid":186,"ask":425,"last":718,"change":186,"changePercent":9,"volume":186,"openInterest":386,"open_interest":386,"iv":637,"implied_volatility":637,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":14},"KNSL  261016C00410000",1.45,0.000538,0.00009,-0.001824,0.001097,0.000053,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":728,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":648,"implied_volatility":648,"delta":729,"gamma":186,"theta":730,"vega":731,"rho":732,"in_the_money":44},"KNSL  261016P00410000",73.3,81.4,82.4,-0.999999,-0.000002,0.000002,-0.12356,{"strike":734,"call":735,"put":744,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":736,"symbol":736,"bid":186,"ask":737,"last":322,"change":186,"changePercent":9,"volume":186,"openInterest":738,"open_interest":738,"iv":637,"implied_volatility":637,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":14},"KNSL  261016C00420000",1.9,29,0.000131,0.000024,-0.000491,0.000295,0.000013,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":748,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":648,"implied_volatility":648,"delta":749,"gamma":186,"theta":186,"vega":186,"rho":750,"in_the_money":44},"KNSL  261016P00420000",83.3,91.4,119.1,-1,-0.126574,{"strike":752,"call":753,"put":759,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":754,"symbol":754,"bid":186,"ask":737,"last":532,"change":186,"changePercent":9,"volume":186,"openInterest":386,"open_interest":386,"iv":637,"implied_volatility":637,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":710,"in_the_money":14},"KNSL  261016C00430000",0.000029,0.000006,-0.000119,0.000071,{"contract_symbol":760,"symbol":760,"bid":761,"ask":762,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":648,"implied_volatility":648,"delta":749,"gamma":186,"theta":186,"vega":186,"rho":763,"in_the_money":44},"KNSL  261016P00430000",93.3,101.4,-0.129587,{"strike":765,"call":766,"put":770,"callItm":14,"putItm":44,"isAtm":14},440,{"contract_symbol":767,"symbol":767,"bid":186,"ask":737,"last":126,"change":186,"changePercent":9,"volume":186,"openInterest":626,"open_interest":626,"iv":637,"implied_volatility":637,"delta":756,"gamma":335,"theta":768,"vega":769,"rho":335,"in_the_money":14},"KNSL  261016C00440000",-0.000026,0.000016,{"contract_symbol":771,"symbol":771,"bid":772,"ask":773,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":648,"implied_volatility":648,"delta":749,"gamma":186,"theta":186,"vega":186,"rho":774,"in_the_money":44},"KNSL  261016P00440000",103.3,111.4,-0.1326,{"strike":776,"call":777,"put":780,"callItm":14,"putItm":44,"isAtm":14},450,{"contract_symbol":778,"symbol":778,"bid":186,"ask":214,"last":779,"change":186,"changePercent":9,"volume":186,"openInterest":323,"open_interest":323,"iv":637,"implied_volatility":637,"delta":335,"gamma":186,"theta":370,"vega":710,"rho":186,"in_the_money":14},"KNSL  261016C00450000",1.2,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":648,"implied_volatility":648,"delta":749,"gamma":186,"theta":186,"vega":186,"rho":784,"in_the_money":44},"KNSL  261016P00450000",113.3,121.4,-0.135614,{"strike":786,"call":787,"put":790,"callItm":14,"putItm":44,"isAtm":14},460,{"contract_symbol":788,"symbol":788,"bid":186,"ask":321,"last":321,"change":186,"changePercent":9,"volume":186,"openInterest":789,"open_interest":789,"iv":637,"implied_volatility":637,"delta":186,"gamma":186,"theta":351,"vega":335,"rho":186,"in_the_money":14},"KNSL  261016C00460000",18,{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":648,"implied_volatility":648,"delta":749,"gamma":186,"theta":186,"vega":186,"rho":794,"in_the_money":44},"KNSL  261016P00460000",123.3,131.4,-0.138628,{"strike":796,"call":797,"put":801,"callItm":14,"putItm":44,"isAtm":14},470,{"contract_symbol":798,"symbol":798,"bid":186,"ask":799,"last":800,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":637,"implied_volatility":637,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016C00470000",4,1.53,{"contract_symbol":802,"symbol":802,"bid":803,"ask":804,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":648,"implied_volatility":648,"delta":749,"gamma":186,"theta":186,"vega":186,"rho":805,"in_the_money":44},"KNSL  261016P00470000",133.3,141.4,-0.141642,{"strike":807,"call":808,"put":811,"callItm":14,"putItm":44,"isAtm":14},480,{"contract_symbol":809,"symbol":809,"bid":186,"ask":214,"last":810,"change":186,"changePercent":9,"volume":186,"openInterest":17,"open_interest":17,"iv":637,"implied_volatility":637,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016C00480000",2.39,{"contract_symbol":812,"symbol":812,"bid":813,"ask":814,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":648,"implied_volatility":648,"delta":749,"gamma":186,"theta":186,"vega":186,"rho":815,"in_the_money":44},"KNSL  261016P00480000",143.3,151.4,-0.144655,{"strike":817,"call":818,"put":820,"callItm":14,"putItm":44,"isAtm":14},490,{"contract_symbol":819,"symbol":819,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":637,"implied_volatility":637,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016C00490000",{"contract_symbol":821,"symbol":821,"bid":822,"ask":823,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":648,"implied_volatility":648,"delta":749,"gamma":186,"theta":186,"vega":186,"rho":824,"in_the_money":44},"KNSL  261016P00490000",153.3,161.4,-0.147669,{"strike":826,"call":827,"put":830,"callItm":14,"putItm":44,"isAtm":14},500,{"contract_symbol":828,"symbol":828,"bid":186,"ask":214,"last":829,"change":186,"changePercent":9,"volume":186,"openInterest":438,"open_interest":438,"iv":637,"implied_volatility":637,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016C00500000",1.3,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":648,"implied_volatility":648,"delta":749,"gamma":186,"theta":186,"vega":186,"rho":834,"in_the_money":44},"KNSL  261016P00500000",163.3,171.4,-0.150683,{"strike":836,"call":837,"put":839,"callItm":14,"putItm":44,"isAtm":14},510,{"contract_symbol":838,"symbol":838,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":17,"open_interest":17,"iv":637,"implied_volatility":637,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016C00510000",{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":648,"implied_volatility":648,"delta":749,"gamma":186,"theta":186,"vega":186,"rho":843,"in_the_money":44},"KNSL  261016P00510000",173.3,181.4,-0.153696,{"strike":845,"call":846,"put":848,"callItm":14,"putItm":44,"isAtm":14},520,{"contract_symbol":847,"symbol":847,"bid":186,"ask":214,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":637,"implied_volatility":637,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016C00520000",{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":648,"implied_volatility":648,"delta":749,"gamma":186,"theta":186,"vega":186,"rho":852,"in_the_money":44},"KNSL  261016P00520000",183.3,191.4,-0.15671,{"strike":854,"call":855,"put":857,"callItm":14,"putItm":44,"isAtm":14},540,{"contract_symbol":856,"symbol":856,"bid":186,"ask":214,"last":172,"change":186,"changePercent":9,"volume":186,"openInterest":17,"open_interest":17,"iv":637,"implied_volatility":637,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016C00540000",{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":648,"implied_volatility":648,"delta":749,"gamma":186,"theta":186,"vega":186,"rho":861,"in_the_money":44},"KNSL  261016P00540000",203.3,211.4,-0.162737,{"strike":863,"call":864,"put":866,"callItm":14,"putItm":44,"isAtm":14},560,{"contract_symbol":865,"symbol":865,"bid":186,"ask":214,"last":172,"change":186,"changePercent":9,"volume":186,"openInterest":17,"open_interest":17,"iv":637,"implied_volatility":637,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KNSL  261016C00560000",{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":648,"implied_volatility":648,"delta":749,"gamma":186,"theta":186,"vega":186,"rho":870,"in_the_money":44},"KNSL  261016P00560000",223.3,231.4,-0.168764,"2026-10-06T12:28:38.050204+00:00"]