[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KO":3,"homepage-market-summary":35,"stock-options-KO":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KO","2026-10-02",{"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},"Coca-Cola Company","NYSE",null,"BEVERAGES","Founded in 1886, Atlanta-headquartered Coca-Cola is the world's largest nonalcoholic beverage company, with a strong portfolio of 200 brands covering key categories including carbonated soft drinks, water, sports, energy, juice, and coffee. Together with bottlers and distribution partners, the company sells finished beverage products bearing Coca-Cola and licensed brands through retailers and food-service locations in more than 200 countries and regions globally. Coca-Cola generates around 60% of its total revenue overseas, with sizable contributions from emerging economies in Latin America and Asia-Pacific.","65,900","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.4752,2.12,"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},85.65,86.3,86.45,85.165,86.1,-0.45,-0.52,19153818.607433,270973,85.6655,92.49,65.84,16659209.609889494,74.3,14309,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"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":260,"updated_at":913,"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",6,"261009",0.2,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},7778,28887,0.55,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256],{"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",13,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",20,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",27,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",34,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",41,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",48,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",76,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",104,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-02-19",139,"270219",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-19",167,"270319",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-05-21",230,"270521",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-06-17",257,"270617",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-09-17",349,"270917",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-01-21",475,"280121",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-06-16",622,"280616",{"date":253,"label":253,"type":193,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-12-15",804,"281215",{"date":257,"label":257,"type":193,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2029-01-19",839,"290119",[261,276,288,298,308,317,328,344,360,375,397,416,438,463,489,519,547,575,604,634,662,687,712,734,756,777,798,818,834,850,864,876,888,900],{"strike":262,"call":263,"put":272,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":268,"changePercent":9,"volume":51,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":51,"gamma":269,"theta":269,"vega":269,"rho":271,"in_the_money":44},"KO    261009C00045000",40.15,41.2,40.64,-3.63,0,0.1425,0.008425,{"contract_symbol":273,"symbol":273,"bid":269,"ask":274,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":275,"implied_volatility":275,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":14},"KO    261009P00045000",2.13,0.2211,{"strike":277,"call":278,"put":286,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":9,"changePercent":9,"volume":283,"openInterest":269,"open_interest":269,"iv":284,"implied_volatility":284,"delta":51,"gamma":269,"theta":269,"vega":269,"rho":285,"in_the_money":44},"KO    261009C00050000",35.05,36.4,35.68,4,0.1637,0.009361,{"contract_symbol":287,"symbol":287,"bid":269,"ask":274,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":275,"implied_volatility":275,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":14},"KO    261009P00050000",{"strike":289,"call":290,"put":295,"callItm":44,"putItm":14,"isAtm":14},55,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":284,"implied_volatility":284,"delta":51,"gamma":269,"theta":269,"vega":269,"rho":294,"in_the_money":44},"KO    261009C00055000",30.15,32.05,0.010298,{"contract_symbol":296,"symbol":296,"bid":269,"ask":274,"last":43,"change":269,"changePercent":9,"volume":269,"openInterest":297,"open_interest":297,"iv":275,"implied_volatility":275,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":14},"KO    261009P00055000",2,{"strike":299,"call":300,"put":304,"callItm":44,"putItm":14,"isAtm":14},60,{"contract_symbol":301,"symbol":301,"bid":71,"ask":302,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":284,"implied_volatility":284,"delta":51,"gamma":269,"theta":269,"vega":269,"rho":303,"in_the_money":44},"KO    261009C00060000",27.65,0.011234,{"contract_symbol":305,"symbol":305,"bid":269,"ask":274,"last":306,"change":269,"changePercent":9,"volume":269,"openInterest":51,"open_interest":51,"iv":307,"implied_volatility":307,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":14},"KO    261009P00060000",1.39,0.221,{"strike":309,"call":310,"put":315,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":284,"implied_volatility":284,"delta":51,"gamma":269,"theta":269,"vega":269,"rho":314,"in_the_money":44},"KO    261009C00065000",20.15,22.65,0.01217,{"contract_symbol":316,"symbol":316,"bid":269,"ask":274,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":307,"implied_volatility":307,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":14},"KO    261009P00065000",{"strike":318,"call":319,"put":325,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":269,"changePercent":9,"volume":269,"openInterest":297,"open_interest":297,"iv":270,"implied_volatility":270,"delta":51,"gamma":269,"theta":269,"vega":269,"rho":324,"in_the_money":44},"KO    261009C00070000",15.15,17.3,18.35,0.013106,{"contract_symbol":326,"symbol":326,"bid":269,"ask":274,"last":327,"change":269,"changePercent":9,"volume":269,"openInterest":297,"open_interest":297,"iv":275,"implied_volatility":275,"delta":269,"gamma":269,"theta":269,"vega":269,"rho":269,"in_the_money":14},"KO    261009P00070000",0.08,{"strike":329,"call":330,"put":335,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":51,"gamma":269,"theta":269,"vega":269,"rho":334,"in_the_money":44},"KO    261009C00075000",10.1,11.9,0.014042,{"contract_symbol":336,"symbol":336,"bid":269,"ask":337,"last":338,"change":117,"changePercent":9,"volume":339,"openInterest":340,"open_interest":340,"iv":307,"implied_volatility":307,"delta":341,"gamma":342,"theta":341,"vega":343,"rho":269,"in_the_money":14},"KO    261009P00075000",0.02,0.03,17,22,-0.000004,0.000008,0.000002,{"strike":218,"call":345,"put":351,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":333,"change":269,"changePercent":9,"volume":269,"openInterest":349,"open_interest":349,"iv":284,"implied_volatility":284,"delta":51,"gamma":269,"theta":269,"vega":269,"rho":350,"in_the_money":44},"KO    261009C00076000",9.1,10.9,3,0.014229,{"contract_symbol":352,"symbol":352,"bid":269,"ask":353,"last":354,"change":269,"changePercent":9,"volume":269,"openInterest":355,"open_interest":355,"iv":307,"implied_volatility":307,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":269,"in_the_money":14},"KO    261009P00076000",0.95,0.11,11,-0.00003,0.00005,-0.000024,0.000015,{"strike":361,"call":362,"put":367,"callItm":44,"putItm":14,"isAtm":14},77,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":348,"change":269,"changePercent":9,"volume":269,"openInterest":51,"open_interest":51,"iv":270,"implied_volatility":270,"delta":51,"gamma":269,"theta":269,"vega":269,"rho":366,"in_the_money":44},"KO    261009C00077000",8.15,9.7,0.014417,{"contract_symbol":368,"symbol":368,"bid":269,"ask":353,"last":147,"change":269,"changePercent":9,"volume":269,"openInterest":369,"open_interest":369,"iv":275,"implied_volatility":275,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"KO    261009P00077000",18,-0.000174,0.000256,-0.000126,0.000078,-0.000003,{"strike":376,"call":377,"put":387,"callItm":44,"putItm":14,"isAtm":14},78,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":269,"changePercent":9,"volume":269,"openInterest":51,"open_interest":51,"iv":284,"implied_volatility":284,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":44},"KO    261009C00078000",7.15,9,9.52,0.999989,0.000025,-0.000007,0.000006,0.014604,{"contract_symbol":388,"symbol":388,"bid":269,"ask":389,"last":390,"change":269,"changePercent":9,"volume":269,"openInterest":391,"open_interest":391,"iv":307,"implied_volatility":307,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":14},"KO    261009P00078000",0.75,0.01,32,-0.000814,0.001074,-0.000528,0.000327,-0.000013,{"strike":398,"call":399,"put":408,"callItm":44,"putItm":14,"isAtm":14},79,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":284,"implied_volatility":284,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":44},"KO    261009C00079000",6.2,7.7,0.999882,0.000241,-0.000065,0.000054,0.014789,{"contract_symbol":409,"symbol":409,"bid":269,"ask":327,"last":410,"change":269,"changePercent":9,"volume":269,"openInterest":198,"open_interest":198,"iv":275,"implied_volatility":275,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"KO    261009P00079000",0.04,-0.003176,0.003712,-0.001827,0.00113,-0.000051,{"strike":417,"call":418,"put":429,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":423,"changePercent":9,"volume":202,"openInterest":349,"open_interest":349,"iv":284,"implied_volatility":284,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":44},"KO    261009C00080000",5.35,6.3,5.81,-2.25,0.999081,0.001622,-0.000438,0.000366,0.014963,{"contract_symbol":430,"symbol":430,"bid":269,"ask":338,"last":337,"change":431,"changePercent":9,"volume":369,"openInterest":432,"open_interest":432,"iv":275,"implied_volatility":275,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"KO    261009P00080000",-0.09,57,-0.010354,0.010589,-0.005212,0.003224,-0.000168,{"strike":439,"call":440,"put":452,"callItm":44,"putItm":14,"isAtm":14},81,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":445,"changePercent":9,"volume":439,"openInterest":214,"open_interest":214,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":44},"KO    261009C00081000",4.45,4.95,4.87,-0.49,0.1932,0.985114,0.016594,-0.006237,0.004415,0.014924,{"contract_symbol":453,"symbol":453,"bid":269,"ask":454,"last":338,"change":269,"changePercent":9,"volume":455,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"KO    261009P00081000",0.07,372,198,0.1943,-0.015363,0.01695,-0.006446,0.004536,-0.000249,{"strike":464,"call":465,"put":477,"callItm":44,"putItm":14,"isAtm":14},82,{"contract_symbol":466,"symbol":466,"bid":467,"ask":283,"last":468,"change":469,"changePercent":9,"volume":470,"openInterest":262,"open_interest":262,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":44},"KO    261009C00082000",3.55,3.54,-0.87,68,0.2389,0.917389,0.054327,-0.031223,0.017873,0.014006,{"contract_symbol":478,"symbol":478,"bid":338,"ask":479,"last":338,"change":480,"changePercent":9,"volume":481,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"KO    261009P00082000",0.05,-0.05,540,117,0.187,-0.038826,0.03832,-0.013499,0.00987,-0.00063,{"strike":490,"call":491,"put":505,"callItm":44,"putItm":14,"isAtm":14},83,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":496,"changePercent":9,"volume":497,"openInterest":498,"open_interest":498,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":44},"KO    261009C00083000",2.52,3.1,2.58,-0.92,7,30,0.2316,0.852689,0.084758,-0.045776,0.027032,0.013135,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":510,"changePercent":9,"volume":511,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"KO    261009P00083000",0.09,0.12,0.1,-0.04,242,173,0.1814,-0.091764,0.077376,-0.025647,0.019332,-0.001491,{"strike":520,"call":521,"put":534,"callItm":44,"putItm":14,"isAtm":44},84,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":526,"changePercent":9,"volume":222,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":44},"KO    261009C00084000",1.78,2.16,1.95,-0.5,92,0.2152,0.763932,0.122016,-0.056872,0.036151,0.01187,{"contract_symbol":535,"symbol":535,"bid":536,"ask":127,"last":537,"change":538,"changePercent":9,"volume":539,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":14},"KO    261009P00084000",0.22,0.21,-0.02,390,1174,0.1748,-0.189696,0.132188,-0.040651,0.031812,-0.003086,{"strike":548,"call":549,"put":563,"callItm":44,"putItm":14,"isAtm":44},85,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":554,"changePercent":9,"volume":555,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":44},"KO    261009C00085000",1.15,1.25,1.16,-0.44,335,100,0.1857,0.641676,0.171387,-0.059518,0.043831,0.01006,{"contract_symbol":564,"symbol":564,"bid":565,"ask":188,"last":566,"change":410,"changePercent":9,"volume":567,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"KO    261009P00085000",0.45,0.47,666,1816,0.159,-0.337298,0.19572,-0.049848,0.042865,-0.005495,{"strike":576,"call":577,"put":591,"callItm":14,"putItm":44,"isAtm":44},86,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":582,"changePercent":9,"volume":583,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":14},"KO    261009C00086000",0.64,0.69,0.67,-0.33,1990,1830,0.1782,0.459196,0.189768,-0.060682,0.046569,0.007238,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":595,"change":507,"changePercent":9,"volume":596,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":44},"KO    261009P00086000",0.91,0.98,0.97,231,2132,0.1644,-0.545003,0.205493,-0.05591,0.046516,-0.008919,{"strike":605,"call":606,"put":620,"callItm":14,"putItm":44,"isAtm":44},87,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":611,"changePercent":9,"volume":612,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":14},"KO    261009C00087000",0.31,0.33,0.34,-0.23,1096,6941,0.1769,0.280629,0.162328,-0.051151,0.039545,0.004439,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":625,"changePercent":9,"volume":626,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":44},"KO    261009P00087000",1.47,1.72,1.6,0.23,156,1575,0.1481,-0.757544,0.179897,-0.039716,0.036682,-0.012442,{"strike":635,"call":636,"put":648,"callItm":14,"putItm":44,"isAtm":44},88,{"contract_symbol":637,"symbol":637,"bid":508,"ask":638,"last":508,"change":639,"changePercent":9,"volume":640,"openInterest":641,"open_interest":641,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":14},"KO    261009C00088000",0.15,-0.18,864,7198,0.1716,0.138682,0.109807,-0.032565,0.025951,0.0022,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":652,"change":653,"changePercent":9,"volume":654,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":44},"KO    261009P00088000",2.37,2.66,2.45,0.26,125,597,0.1679,-0.866729,0.109244,-0.030997,0.025254,-0.014361,{"strike":663,"call":664,"put":674,"callItm":14,"putItm":44,"isAtm":14},89,{"contract_symbol":665,"symbol":665,"bid":479,"ask":112,"last":112,"change":666,"changePercent":9,"volume":654,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"KO    261009C00089000",-0.06,648,0.1809,0.068608,0.062296,-0.020514,0.015514,0.00109,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":678,"change":581,"changePercent":9,"volume":679,"openInterest":680,"open_interest":680,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":44},"KO    261009P00089000",3.2,3.75,3.7,10,124,0.1705,-0.942674,0.057435,-0.016817,0.013487,-0.015752,{"strike":688,"call":689,"put":699,"callItm":14,"putItm":44,"isAtm":14},90,{"contract_symbol":690,"symbol":690,"bid":337,"ask":338,"last":338,"change":691,"changePercent":9,"volume":692,"openInterest":693,"open_interest":693,"iv":694,"implied_volatility":694,"delta":695,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":14},"KO    261009C00090000",-0.03,238,1245,0.1903,0.032843,-0.011972,0.008605,0.000522,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":703,"change":431,"changePercent":9,"volume":704,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":44},"KO    261009P00090000",4.1,4.6,4.11,5,47,0.1639,-0.983852,0.020978,-0.005673,0.004734,-0.016593,{"strike":713,"call":714,"put":724,"callItm":14,"putItm":44,"isAtm":14},91,{"contract_symbol":715,"symbol":715,"bid":390,"ask":338,"last":337,"change":538,"changePercent":9,"volume":716,"openInterest":717,"open_interest":717,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":14},"KO    261009C00091000",33,593,0.2142,0.022254,0.021088,-0.009738,0.006219,0.000353,{"contract_symbol":725,"symbol":725,"bid":726,"ask":401,"last":727,"change":269,"changePercent":9,"volume":269,"openInterest":349,"open_interest":349,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":44},"KO    261009P00091000",4.55,3.63,0.1282,-0.999627,0.0009,-0.000149,0.000159,-0.017032,{"strike":527,"call":735,"put":745,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":736,"symbol":736,"bid":390,"ask":338,"last":337,"change":269,"changePercent":9,"volume":737,"openInterest":738,"open_interest":738,"iv":739,"implied_volatility":739,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":14},"KO    261009C00092000",21,641,0.2424,0.017817,0.015428,-0.009127,0.00515,0.000283,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":749,"change":269,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":44},"KO    261009P00092000",5.6,6.9,5.3,0.1463,-0.999766,0.000511,-0.00011,0.000103,-0.017221,{"strike":757,"call":758,"put":767,"callItm":14,"putItm":44,"isAtm":14},93,{"contract_symbol":759,"symbol":759,"bid":269,"ask":479,"last":337,"change":269,"changePercent":9,"volume":497,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":14},"KO    261009C00093000",895,0.2731,0.015779,0.012341,-0.009269,0.004641,0.00025,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":44},"KO    261009P00093000",6.65,7.9,0.1652,-0.999824,0.000347,-0.000096,0.000079,-0.017409,{"strike":778,"call":779,"put":789,"callItm":14,"putItm":44,"isAtm":14},94,{"contract_symbol":780,"symbol":780,"bid":269,"ask":781,"last":454,"change":269,"changePercent":9,"volume":269,"openInterest":782,"open_interest":782,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":14},"KO    261009C00094000",0.7,266,0.2919,0.01139,0.008715,-0.007476,0.003503,0.00018,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":793,"implied_volatility":793,"delta":794,"gamma":404,"theta":795,"vega":796,"rho":797,"in_the_money":44},"KO    261009P00094000",7.65,8.9,0.1833,-0.999867,-0.000082,0.000061,-0.017597,{"strike":799,"call":800,"put":809,"callItm":14,"putItm":44,"isAtm":14},95,{"contract_symbol":801,"symbol":801,"bid":269,"ask":802,"last":338,"change":269,"changePercent":9,"volume":297,"openInterest":361,"open_interest":361,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":14},"KO    261009C00095000",0.13,0.2998,0.006682,0.005316,-0.004811,0.002195,0.000106,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":793,"implied_volatility":793,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":44},"KO    261009P00095000",8.6,9.95,-0.999976,0.000048,-0.000016,0.000012,-0.017786,{"strike":819,"call":820,"put":828,"callItm":14,"putItm":44,"isAtm":14},96,{"contract_symbol":821,"symbol":821,"bid":269,"ask":184,"last":410,"change":337,"changePercent":9,"volume":51,"openInterest":822,"open_interest":822,"iv":783,"implied_volatility":783,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":14},"KO    261009C00096000",14,0.002522,0.002284,-0.001959,0.000918,0.00004,{"contract_symbol":829,"symbol":829,"bid":830,"ask":831,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":793,"implied_volatility":793,"delta":832,"gamma":342,"theta":374,"vega":343,"rho":833,"in_the_money":44},"KO    261009P00096000",9.55,10.95,-0.999996,-0.017974,{"strike":835,"call":836,"put":844,"callItm":14,"putItm":44,"isAtm":14},97,{"contract_symbol":837,"symbol":837,"bid":269,"ask":838,"last":410,"change":338,"changePercent":9,"volume":51,"openInterest":391,"open_interest":391,"iv":783,"implied_volatility":783,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":14},"KO    261009C00097000",0.16,0.001093,0.001067,-0.000915,0.000429,0.000017,{"contract_symbol":845,"symbol":845,"bid":846,"ask":333,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":793,"implied_volatility":793,"delta":847,"gamma":848,"theta":269,"vega":269,"rho":849,"in_the_money":44},"KO    261009P00097000",10.5,-1,0.000001,-0.018161,{"strike":851,"call":852,"put":859,"callItm":14,"putItm":44,"isAtm":14},98,{"contract_symbol":853,"symbol":853,"bid":269,"ask":802,"last":410,"change":338,"changePercent":9,"volume":51,"openInterest":210,"open_interest":210,"iv":803,"implied_volatility":803,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":14},"KO    261009C00098000",0.000615,0.000612,-0.000554,0.000253,0.00001,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":793,"implied_volatility":793,"delta":847,"gamma":269,"theta":269,"vega":269,"rho":863,"in_the_money":44},"KO    261009P00098000",11.5,13.35,-0.018348,{"strike":865,"call":866,"put":871,"callItm":14,"putItm":44,"isAtm":14},99,{"contract_symbol":867,"symbol":867,"bid":269,"ask":353,"last":338,"change":269,"changePercent":9,"volume":269,"openInterest":704,"open_interest":704,"iv":783,"implied_volatility":783,"delta":868,"gamma":869,"theta":437,"vega":775,"rho":870,"in_the_money":14},"KO    261009C00099000",0.000175,0.000196,0.000003,{"contract_symbol":872,"symbol":872,"bid":873,"ask":874,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":793,"implied_volatility":793,"delta":847,"gamma":269,"theta":269,"vega":269,"rho":875,"in_the_money":44},"KO    261009P00099000",12.5,14.15,-0.018536,{"strike":556,"call":877,"put":883,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":878,"symbol":878,"bid":269,"ask":132,"last":337,"change":269,"changePercent":9,"volume":269,"openInterest":51,"open_interest":51,"iv":803,"implied_volatility":803,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":343,"in_the_money":14},"KO    261009C00100000",0.000098,0.00011,-0.0001,0.000046,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":793,"implied_volatility":793,"delta":847,"gamma":269,"theta":269,"vega":269,"rho":887,"in_the_money":44},"KO    261009P00100000",13.6,15.35,-0.018723,{"strike":889,"call":890,"put":895,"callItm":14,"putItm":44,"isAtm":14},101,{"contract_symbol":891,"symbol":891,"bid":269,"ask":353,"last":454,"change":269,"changePercent":9,"volume":269,"openInterest":51,"open_interest":51,"iv":783,"implied_volatility":783,"delta":892,"gamma":893,"theta":894,"vega":816,"rho":269,"in_the_money":14},"KO    261009C00101000",0.000023,0.000029,-0.000025,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":793,"implied_volatility":793,"delta":847,"gamma":269,"theta":269,"vega":269,"rho":899,"in_the_money":44},"KO    261009P00101000",14.5,16.4,-0.01891,{"strike":901,"call":902,"put":908,"callItm":14,"putItm":44,"isAtm":14},102,{"contract_symbol":903,"symbol":903,"bid":269,"ask":390,"last":410,"change":269,"changePercent":9,"volume":269,"openInterest":194,"open_interest":194,"iv":803,"implied_volatility":803,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":269,"in_the_money":14},"KO    261009C00102000",0.000013,0.000016,-0.000015,0.000007,{"contract_symbol":909,"symbol":909,"bid":910,"ask":911,"last":9,"change":9,"changePercent":9,"volume":269,"openInterest":269,"open_interest":269,"iv":793,"implied_volatility":793,"delta":847,"gamma":269,"theta":269,"vega":269,"rho":912,"in_the_money":44},"KO    261009P00102000",15.6,17.55,-0.019097,"2026-10-03T13:45:20.184049+00:00"]