[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRE":3,"homepage-market-summary":29,"stock-options-KRE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KRE","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P Regional Banking ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3439,1.649852,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},70.39,70.78,71.05,69.92,-0.39,-0.55,9604923.46938,78.35,57.55,16114922.134866893,61.7,5102,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":266,"updated_at":1174,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.3,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},7418,28680,2.04,[184,185,190,194,198,202,206,210,214,218,222,226,230,234,238,242,246,250,254,258,262],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":191,"label":191,"type":175,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",18,"261023",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",25,"261030",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",32,"261106",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",39,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",46,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-12-18",74,"261218",{"date":215,"label":215,"type":175,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-31",87,"261231",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",102,"270115",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",165,"270319",{"date":227,"label":227,"type":175,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-03-31",177,"270331",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2027-05-21",228,"270521",{"date":235,"label":235,"type":187,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2027-06-17",255,"270617",{"date":239,"label":239,"type":175,"days_to_expiration":240,"dte":240,"compact":241,"implied_volatility":9},"2027-06-30",268,"270630",{"date":243,"label":243,"type":187,"days_to_expiration":244,"dte":244,"compact":245,"implied_volatility":9},"2027-09-17",347,"270917",{"date":247,"label":247,"type":175,"days_to_expiration":248,"dte":248,"compact":249,"implied_volatility":9},"2027-09-30",360,"270930",{"date":251,"label":251,"type":187,"days_to_expiration":252,"dte":252,"compact":253,"implied_volatility":9},"2027-12-17",438,"271217",{"date":255,"label":255,"type":187,"days_to_expiration":256,"dte":256,"compact":257,"implied_volatility":9},"2028-01-21",473,"280121",{"date":259,"label":259,"type":187,"days_to_expiration":260,"dte":260,"compact":261,"implied_volatility":9},"2028-12-15",802,"281215",{"date":263,"label":263,"type":187,"days_to_expiration":264,"dte":264,"compact":265,"implied_volatility":9},"2029-01-19",837,"290119",[267,282,292,301,316,333,350,368,385,401,420,441,458,477,496,517,537,557,577,600,624,650,674,698,724,748,775,801,826,849,872,896,919,942,962,983,1001,1018,1034,1050,1065,1079,1093,1104,1113,1120,1128,1138,1147,1157,1167],{"strike":268,"call":269,"put":278,"callItm":11,"putItm":87,"isAtm":87},40,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":274,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":276,"gamma":274,"theta":274,"vega":274,"rho":277,"in_the_money":11},"KRE   261009C00040000",29.1,32.35,30.95,0,0.4854,1,0.004352,{"contract_symbol":279,"symbol":279,"bid":274,"ask":280,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":281,"implied_volatility":281,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":87},"KRE   261009P00040000",2.13,0.3049,{"strike":283,"call":284,"put":290,"callItm":11,"putItm":87,"isAtm":87},45,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":288,"implied_volatility":288,"delta":276,"gamma":274,"theta":274,"vega":274,"rho":289,"in_the_money":11},"KRE   261009C00045000",24.2,27.3,0.4986,0.004896,{"contract_symbol":291,"symbol":291,"bid":274,"ask":280,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":281,"implied_volatility":281,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":87},"KRE   261009P00045000",{"strike":293,"call":294,"put":299,"callItm":11,"putItm":87,"isAtm":87},50,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":276,"gamma":274,"theta":274,"vega":274,"rho":298,"in_the_money":11},"KRE   261009C00050000",19.7,22.1,0.005439,{"contract_symbol":300,"symbol":300,"bid":274,"ask":79,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":281,"implied_volatility":281,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":87},"KRE   261009P00050000",{"strike":302,"call":303,"put":311,"callItm":11,"putItm":87,"isAtm":87},55,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":9,"changePercent":9,"volume":276,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":276,"gamma":308,"theta":309,"vega":274,"rho":310,"in_the_money":11},"KRE   261009C00055000",14.5,17.3,15.81,0.000001,-0.000001,0.005983,{"contract_symbol":312,"symbol":312,"bid":274,"ask":178,"last":313,"change":274,"changePercent":9,"volume":274,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":87},"KRE   261009P00055000",0.04,5,0.3048,{"strike":317,"call":318,"put":328,"callItm":11,"putItm":87,"isAtm":87},60,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":9,"changePercent":9,"volume":276,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":11},"KRE   261009C00060000",10.05,11.45,10.78,0.999305,0.000675,-0.001081,0.000177,0.006522,{"contract_symbol":329,"symbol":329,"bid":274,"ask":330,"last":331,"change":274,"changePercent":9,"volume":274,"openInterest":332,"open_interest":332,"iv":281,"implied_volatility":281,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":87},"KRE   261009P00060000",0.31,0.03,47,{"strike":334,"call":335,"put":345,"callItm":11,"putItm":87,"isAtm":87},60.5,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":9,"changePercent":9,"volume":276,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":11},"KRE   261009C00060500",9.45,11.1,10.36,0.998789,0.001125,-0.001801,0.000295,0.006572,{"contract_symbol":346,"symbol":346,"bid":274,"ask":347,"last":313,"change":274,"changePercent":9,"volume":274,"openInterest":348,"open_interest":348,"iv":315,"implied_volatility":315,"delta":309,"gamma":349,"theta":309,"vega":274,"rho":274,"in_the_money":87},"KRE   261009P00060500",0.02,3,0.000002,{"strike":351,"call":352,"put":363,"callItm":11,"putItm":87,"isAtm":87},61,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":9,"changePercent":9,"volume":357,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":11},"KRE   261009C00061000",8.95,10.1,9.8,2,0.99795,0.001818,-0.00291,0.000476,0.00662,{"contract_symbol":364,"symbol":364,"bid":274,"ask":347,"last":313,"change":274,"changePercent":9,"volume":274,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":365,"gamma":366,"theta":367,"vega":308,"rho":274,"in_the_money":87},"KRE   261009P00061000",-0.000003,0.000006,-0.000004,{"strike":369,"call":370,"put":378,"callItm":11,"putItm":87,"isAtm":87},61.5,{"contract_symbol":371,"symbol":371,"bid":93,"ask":372,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":11},"KRE   261009C00061500",9.85,0.996627,0.002851,-0.004563,0.000747,0.006664,{"contract_symbol":379,"symbol":379,"bid":274,"ask":347,"last":380,"change":274,"changePercent":9,"volume":274,"openInterest":276,"open_interest":276,"iv":281,"implied_volatility":281,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":274,"in_the_money":87},"KRE   261009P00061500",0.05,-0.000009,0.000018,-0.000011,0.000003,{"strike":386,"call":387,"put":395,"callItm":11,"putItm":87,"isAtm":87},62,{"contract_symbol":388,"symbol":388,"bid":389,"ask":337,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":11},"KRE   261009C00062000",7.8,0.994601,0.004341,-0.006949,0.001138,0.006703,{"contract_symbol":396,"symbol":396,"bid":274,"ask":347,"last":380,"change":274,"changePercent":9,"volume":274,"openInterest":276,"open_interest":276,"iv":281,"implied_volatility":281,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":274,"in_the_money":87},"KRE   261009P00062000",-0.000027,0.000052,-0.000033,0.000009,{"strike":402,"call":403,"put":412,"callItm":11,"putItm":87,"isAtm":87},62.5,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":11},"KRE   261009C00062500",7.5,9.05,0.991587,0.006424,-0.010282,0.001684,0.006734,{"contract_symbol":413,"symbol":413,"bid":274,"ask":414,"last":415,"change":274,"changePercent":9,"volume":274,"openInterest":276,"open_interest":276,"iv":281,"implied_volatility":281,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":309,"in_the_money":87},"KRE   261009P00062500",0.94,0.06,-0.000078,0.00014,-0.000088,0.000023,{"strike":421,"call":422,"put":432,"callItm":11,"putItm":87,"isAtm":87},63,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":9,"changePercent":9,"volume":357,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":11},"KRE   261009C00063000",6.5,8.3,7.81,0.987228,0.009243,-0.014795,0.002422,0.006754,{"contract_symbol":433,"symbol":433,"bid":274,"ask":415,"last":434,"change":347,"changePercent":9,"volume":276,"openInterest":435,"open_interest":435,"iv":281,"implied_volatility":281,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":87},"KRE   261009P00063000",0.07,541,-0.000207,0.00035,-0.000221,0.000058,-0.000002,{"strike":442,"call":443,"put":452,"callItm":11,"putItm":87,"isAtm":87},63.5,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":11},"KRE   261009C00063500",5.9,7.9,0.981096,0.012941,-0.020714,0.003391,0.00676,{"contract_symbol":453,"symbol":453,"bid":274,"ask":454,"last":313,"change":274,"changePercent":9,"volume":274,"openInterest":314,"open_interest":314,"iv":281,"implied_volatility":281,"delta":455,"gamma":456,"theta":455,"vega":457,"rho":367,"in_the_money":87},"KRE   261009P00063500",0.74,-0.000515,0.000816,0.000134,{"strike":459,"call":460,"put":469,"callItm":11,"putItm":87,"isAtm":87},64,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":288,"implied_volatility":288,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":11},"KRE   261009C00064000",5.8,7.25,0.969411,0.018872,-0.031881,0.005081,0.006723,{"contract_symbol":470,"symbol":470,"bid":274,"ask":471,"last":130,"change":313,"changePercent":9,"volume":357,"openInterest":472,"open_interest":472,"iv":315,"implied_volatility":315,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":381,"in_the_money":87},"KRE   261009P00064000",0.08,509,-0.001197,0.001773,-0.001119,0.000292,{"strike":478,"call":479,"put":489,"callItm":11,"putItm":87,"isAtm":87},64.5,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":9,"changePercent":9,"volume":276,"openInterest":274,"open_interest":274,"iv":288,"implied_volatility":288,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":11},"KRE   261009C00064500",5.4,6.85,6.13,0.957518,0.024695,-0.041719,0.006649,0.006684,{"contract_symbol":490,"symbol":490,"bid":274,"ask":130,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":281,"implied_volatility":281,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":87},"KRE   261009P00064500",-0.00263,0.003627,-0.002291,0.000597,-0.00002,{"strike":497,"call":498,"put":507,"callItm":11,"putItm":87,"isAtm":87},65,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":11},"KRE   261009C00065000",4.9,6.7,0.946926,0.030323,-0.048536,0.007947,0.006656,{"contract_symbol":508,"symbol":508,"bid":274,"ask":380,"last":509,"change":274,"changePercent":9,"volume":510,"openInterest":511,"open_interest":511,"iv":281,"implied_volatility":281,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":87},"KRE   261009P00065000",0.01,17,765,-0.00542,0.006935,-0.00438,0.001142,-0.000042,{"strike":518,"call":519,"put":528,"callItm":11,"putItm":87,"isAtm":87},65.5,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":288,"implied_volatility":288,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":11},"KRE   261009C00065500",4.4,6.15,0.923177,0.039346,-0.06647,0.010594,0.006523,{"contract_symbol":529,"symbol":529,"bid":274,"ask":530,"last":415,"change":531,"changePercent":9,"volume":348,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":87},"KRE   261009P00065500",0.48,-0.31,-0.01051,0.012428,-0.007844,0.002045,-0.000081,{"strike":538,"call":539,"put":547,"callItm":11,"putItm":87,"isAtm":87},66,{"contract_symbol":540,"symbol":540,"bid":176,"ask":541,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":11},"KRE   261009C00066000",5.5,0.905606,0.047167,-0.075498,0.012361,0.006439,{"contract_symbol":548,"symbol":548,"bid":274,"ask":549,"last":331,"change":550,"changePercent":9,"volume":176,"openInterest":551,"open_interest":551,"iv":281,"implied_volatility":281,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":87},"KRE   261009P00066000",0.1,-0.09,1505,-0.019334,0.021,-0.013263,0.003457,-0.00015,{"strike":558,"call":559,"put":567,"callItm":11,"putItm":87,"isAtm":87},66.5,{"contract_symbol":560,"symbol":560,"bid":561,"ask":314,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":11},"KRE   261009C00066500",3.5,0.878009,0.056741,-0.090823,0.01487,0.006276,{"contract_symbol":568,"symbol":568,"bid":274,"ask":569,"last":471,"change":570,"changePercent":9,"volume":348,"openInterest":571,"open_interest":571,"iv":315,"implied_volatility":315,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":87},"KRE   261009P00066500",0.29,-0.03,407,-0.033551,0.033324,-0.021032,0.005484,-0.00026,{"strike":578,"call":579,"put":590,"callItm":11,"putItm":87,"isAtm":87},67,{"contract_symbol":580,"symbol":580,"bid":348,"ask":581,"last":582,"change":583,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":11},"KRE   261009C00067000",4.7,3.2,0.91,0.4613,0.857148,0.066565,-0.096246,0.01658,0.006167,{"contract_symbol":591,"symbol":591,"bid":274,"ask":569,"last":471,"change":592,"changePercent":9,"volume":176,"openInterest":593,"open_interest":593,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":87},"KRE   261009P00067000",-0.05,4837,0.282,-0.042533,0.043715,-0.023614,0.006655,-0.00033,{"strike":601,"call":602,"put":613,"callItm":11,"putItm":87,"isAtm":87},67.5,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":9,"changePercent":9,"volume":357,"openInterest":274,"open_interest":274,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":11},"KRE   261009C00067500",2.6,4.05,2.97,0.4092,0.846976,0.078577,-0.089401,0.017362,0.006144,{"contract_symbol":614,"symbol":614,"bid":509,"ask":615,"last":331,"change":616,"changePercent":9,"volume":357,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":87},"KRE   261009P00067500",0.17,-0.14,1191,0.2679,-0.061169,0.061442,-0.029953,0.008886,-0.000475,{"strike":625,"call":626,"put":638,"callItm":11,"putItm":87,"isAtm":11},68,{"contract_symbol":627,"symbol":627,"bid":628,"ask":561,"last":629,"change":630,"changePercent":9,"volume":357,"openInterest":631,"open_interest":631,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":11},"KRE   261009C00068000",2.15,2.52,-0.58,6,0.3693,0.825912,0.094673,-0.087737,0.018879,0.006035,{"contract_symbol":639,"symbol":639,"bid":415,"ask":640,"last":641,"change":592,"changePercent":9,"volume":642,"openInterest":643,"open_interest":643,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":87},"KRE   261009P00068000",0.37,0.14,110,807,0.276,-0.106735,0.090738,-0.046952,0.013521,-0.000829,{"strike":651,"call":652,"put":664,"callItm":11,"putItm":87,"isAtm":11},68.5,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":656,"change":274,"changePercent":9,"volume":274,"openInterest":657,"open_interest":657,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":11},"KRE   261009C00068500",1.76,2.89,2.45,162,0.334,0.794816,0.115843,-0.087785,0.020889,0.005848,{"contract_symbol":665,"symbol":665,"bid":509,"ask":666,"last":667,"change":274,"changePercent":9,"volume":357,"openInterest":668,"open_interest":668,"iv":644,"implied_volatility":644,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":87},"KRE   261009P00068500",0.38,0.25,512,-0.161223,0.120569,-0.062405,0.017968,-0.001255,{"strike":675,"call":676,"put":686,"callItm":11,"putItm":87,"isAtm":11},69,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":357,"change":274,"changePercent":9,"volume":274,"openInterest":351,"open_interest":351,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":11},"KRE   261009C00069000",1.33,2.32,0.3056,0.74808,0.142102,-0.09015,0.023445,0.005538,{"contract_symbol":687,"symbol":687,"bid":274,"ask":688,"last":70,"change":689,"changePercent":9,"volume":690,"openInterest":691,"open_interest":691,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":87},"KRE   261009P00069000",0.45,-0.1,85,2513,0.2599,-0.217509,0.154009,-0.070701,0.021615,-0.001693,{"strike":699,"call":700,"put":712,"callItm":11,"putItm":87,"isAtm":11},69.5,{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":704,"change":274,"changePercent":9,"volume":274,"openInterest":705,"open_interest":705,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":11},"KRE   261009C00069500",0.92,1.67,1.72,108,0.272,0.688928,0.17681,-0.088847,0.025962,0.005133,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":115,"change":592,"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":87},"KRE   261009P00069500",0.15,0.47,140,1215,0.2389,-0.288658,0.194569,-0.075451,0.025098,-0.002247,{"strike":725,"call":726,"put":737,"callItm":11,"putItm":87,"isAtm":11},70,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":454,"change":730,"changePercent":9,"volume":357,"openInterest":731,"open_interest":731,"iv":718,"implied_volatility":718,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":11},"KRE   261009C00070000",0.6,1.19,-0.68,376,0.606285,0.219167,-0.08497,0.028268,0.004544,{"contract_symbol":738,"symbol":738,"bid":178,"ask":120,"last":530,"change":739,"changePercent":9,"volume":740,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":87},"KRE   261009P00070000",-0.13,2052,2162,0.2291,-0.389685,0.227884,-0.081251,0.028186,-0.003038,{"strike":749,"call":750,"put":761,"callItm":87,"putItm":11,"isAtm":11},70.5,{"contract_symbol":751,"symbol":751,"bid":688,"ask":752,"last":753,"change":313,"changePercent":9,"volume":314,"openInterest":754,"open_interest":754,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":87},"KRE   261009C00070500",0.89,0.82,542,0.2023,0.490796,0.268304,-0.074605,0.029307,0.0037,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":765,"change":766,"changePercent":9,"volume":767,"openInterest":768,"open_interest":768,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":11},"KRE   261009P00070500",0.33,1.01,0.71,-0.19,44,386,0.2138,-0.508244,0.253887,-0.07885,0.029308,-0.003966,{"strike":776,"call":777,"put":790,"callItm":87,"putItm":11,"isAtm":11},71,{"contract_symbol":778,"symbol":778,"bid":779,"ask":37,"last":780,"change":781,"changePercent":9,"volume":782,"openInterest":783,"open_interest":783,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":87},"KRE   261009C00071000",0.26,0.44,-0.29,2356,390,0.2204,0.371881,0.233573,-0.077055,0.02779,0.002806,{"contract_symbol":791,"symbol":791,"bid":765,"ask":792,"last":752,"change":739,"changePercent":9,"volume":793,"openInterest":794,"open_interest":794,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":11},"KRE   261009P00071000",1.18,2007,2519,0.1782,-0.658791,0.280243,-0.060448,0.026961,-0.005141,{"strike":802,"call":803,"put":814,"callItm":87,"putItm":11,"isAtm":11},71.5,{"contract_symbol":804,"symbol":804,"bid":549,"ask":780,"last":763,"change":805,"changePercent":9,"volume":806,"openInterest":807,"open_interest":807,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":87},"KRE   261009C00071500",-0.33,7,968,0.2265,0.269446,0.198484,-0.069169,0.024271,0.002036,{"contract_symbol":815,"symbol":815,"bid":276,"ask":816,"last":817,"change":166,"changePercent":9,"volume":818,"openInterest":819,"open_interest":819,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":11},"KRE   261009P00071500",1.6,1.74,10,167,0.19,-0.769325,0.217851,-0.053433,0.022349,-0.006031,{"strike":827,"call":828,"put":837,"callItm":87,"putItm":11,"isAtm":11},72,{"contract_symbol":829,"symbol":829,"bid":509,"ask":178,"last":667,"change":739,"changePercent":9,"volume":176,"openInterest":830,"open_interest":830,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":87},"KRE   261009C00072000",148,0.2465,0.20229,0.155598,-0.064259,0.020713,0.001528,{"contract_symbol":838,"symbol":838,"bid":839,"ask":840,"last":841,"change":274,"changePercent":9,"volume":274,"openInterest":842,"open_interest":842,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":11},"KRE   261009P00072000",1.1,2.11,1.81,1879,0.2176,-0.828325,0.159265,-0.051234,0.018712,-0.006533,{"strike":850,"call":851,"put":862,"callItm":87,"putItm":11,"isAtm":11},72.5,{"contract_symbol":852,"symbol":852,"bid":130,"ask":569,"last":853,"change":854,"changePercent":9,"volume":510,"openInterest":855,"open_interest":855,"iv":856,"implied_volatility":856,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":87},"KRE   261009C00072500",0.13,-0.11,592,0.2646,0.152563,0.121277,-0.057693,0.017327,0.001153,{"contract_symbol":863,"symbol":863,"bid":817,"ask":864,"last":865,"change":274,"changePercent":9,"volume":188,"openInterest":204,"open_interest":204,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":11},"KRE   261009P00072500",2.7,2.03,0.2357,-0.87584,0.118296,-0.044654,0.015055,-0.006947,{"strike":873,"call":874,"put":884,"callItm":87,"putItm":11,"isAtm":87},73,{"contract_symbol":875,"symbol":875,"bid":331,"ask":330,"last":130,"change":876,"changePercent":9,"volume":631,"openInterest":877,"open_interest":877,"iv":878,"implied_volatility":878,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":87},"KRE   261009C00073000",-0.08,290,0.2719,0.107553,0.092609,-0.046514,0.013595,0.000813,{"contract_symbol":885,"symbol":885,"bid":886,"ask":606,"last":887,"change":667,"changePercent":9,"volume":888,"openInterest":889,"open_interest":889,"iv":890,"implied_volatility":890,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":11},"KRE   261009P00073000",2.25,2.5,475,930,0.2423,-0.918396,0.084766,-0.033809,0.011089,-0.007323,{"strike":897,"call":898,"put":907,"callItm":87,"putItm":11,"isAtm":87},73.5,{"contract_symbol":899,"symbol":899,"bid":274,"ask":714,"last":415,"change":570,"changePercent":9,"volume":357,"openInterest":900,"open_interest":900,"iv":901,"implied_volatility":901,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":87},"KRE   261009C00073500",481,0.2651,0.064422,0.064628,-0.030871,0.009252,0.000488,{"contract_symbol":908,"symbol":908,"bid":909,"ask":910,"last":911,"change":274,"changePercent":9,"volume":274,"openInterest":912,"open_interest":912,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":11},"KRE   261009P00073500",2.28,3.7,2.82,28,0.2317,-0.95924,0.051402,-0.018744,0.00643,-0.007687,{"strike":212,"call":920,"put":931,"callItm":87,"putItm":11,"isAtm":87},{"contract_symbol":921,"symbol":921,"bid":274,"ask":415,"last":415,"change":922,"changePercent":9,"volume":923,"openInterest":924,"open_interest":924,"iv":925,"implied_volatility":925,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":87},"KRE   261009C00074000",-0.01,9,419,0.2496,0.030369,0.037477,-0.015863,0.005051,0.00023,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":935,"change":274,"changePercent":9,"volume":274,"openInterest":472,"open_interest":472,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":11},"KRE   261009P00074000",2.65,4.2,2.53,0.1999,-0.990558,0.017259,-0.004684,0.001863,-0.007979,{"strike":943,"call":944,"put":953,"callItm":87,"putItm":11,"isAtm":87},74.5,{"contract_symbol":945,"symbol":945,"bid":274,"ask":946,"last":380,"change":274,"changePercent":9,"volume":274,"openInterest":421,"open_interest":421,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":87},"KRE   261009C00074500",0.11,0.2481,0.015894,0.021831,-0.00913,0.002925,0.000121,{"contract_symbol":954,"symbol":954,"bid":582,"ask":581,"last":955,"change":274,"changePercent":9,"volume":274,"openInterest":332,"open_interest":332,"iv":956,"implied_volatility":956,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":11},"KRE   261009P00074500",5.84,0.198,-0.996488,0.007245,-0.001931,0.000775,-0.008078,{"strike":963,"call":964,"put":974,"callItm":87,"putItm":11,"isAtm":87},75,{"contract_symbol":965,"symbol":965,"bid":274,"ask":779,"last":966,"change":967,"changePercent":9,"volume":314,"openInterest":968,"open_interest":968,"iv":925,"implied_volatility":925,"delta":969,"gamma":970,"theta":971,"vega":972,"rho":973,"in_the_money":87},"KRE   261009C00075000",0.12,-0.07,80,0.008401,0.012476,-0.005281,0.001681,0.000064,{"contract_symbol":975,"symbol":975,"bid":561,"ask":976,"last":561,"change":274,"changePercent":9,"volume":274,"openInterest":977,"open_interest":977,"iv":956,"implied_volatility":956,"delta":978,"gamma":979,"theta":980,"vega":981,"rho":982,"in_the_money":11},"KRE   261009P00075000",5.6,43,-0.998734,0.002872,-0.000765,0.000307,-0.008149,{"strike":984,"call":985,"put":993,"callItm":87,"putItm":11,"isAtm":87},75.5,{"contract_symbol":986,"symbol":986,"bid":274,"ask":330,"last":509,"change":274,"changePercent":9,"volume":274,"openInterest":987,"open_interest":987,"iv":925,"implied_volatility":925,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":87},"KRE   261009C00075500",163,0.00407,0.00656,-0.002777,0.000884,0.000031,{"contract_symbol":994,"symbol":994,"bid":995,"ask":462,"last":864,"change":274,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":936,"implied_volatility":936,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":11},"KRE   261009P00075500",4.35,-0.999534,0.001133,-0.000308,0.000122,-0.00821,{"strike":1002,"call":1003,"put":1010,"callItm":87,"putItm":11,"isAtm":87},76,{"contract_symbol":1004,"symbol":1004,"bid":274,"ask":347,"last":714,"change":274,"changePercent":9,"volume":274,"openInterest":725,"open_interest":725,"iv":925,"implied_volatility":925,"delta":1005,"gamma":1006,"theta":1007,"vega":1008,"rho":1009,"in_the_money":87},"KRE   261009C00076000",0.001867,0.003248,-0.001375,0.000438,0.000014,{"contract_symbol":1011,"symbol":1011,"bid":500,"ask":1012,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":956,"implied_volatility":956,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":11},"KRE   261009P00076000",6.2,-0.999874,0.000337,-0.00009,0.000036,-0.008267,{"strike":1019,"call":1020,"put":1027,"callItm":87,"putItm":11,"isAtm":87},76.5,{"contract_symbol":1021,"symbol":1021,"bid":274,"ask":347,"last":347,"change":1022,"changePercent":9,"volume":176,"openInterest":977,"open_interest":977,"iv":925,"implied_volatility":925,"delta":1023,"gamma":1024,"theta":1025,"vega":1026,"rho":366,"in_the_money":87},"KRE   261009C00076500",-0.12,0.000812,0.001516,-0.000641,0.000204,{"contract_symbol":1028,"symbol":1028,"bid":1029,"ask":501,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":956,"implied_volatility":956,"delta":1030,"gamma":1031,"theta":397,"vega":1032,"rho":1033,"in_the_money":11},"KRE   261009P00076500",5.25,-0.999965,0.0001,0.000011,-0.008322,{"strike":1035,"call":1036,"put":1043,"callItm":87,"putItm":11,"isAtm":87},77,{"contract_symbol":1037,"symbol":1037,"bid":274,"ask":347,"last":347,"change":1038,"changePercent":9,"volume":176,"openInterest":818,"open_interest":818,"iv":947,"implied_volatility":947,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":349,"in_the_money":87},"KRE   261009C00077000",-0.49,0.00031,0.000626,-0.000262,0.000084,{"contract_symbol":1044,"symbol":1044,"bid":1045,"ask":1046,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":936,"implied_volatility":936,"delta":1047,"gamma":1048,"theta":381,"vega":384,"rho":1049,"in_the_money":11},"KRE   261009P00077000",5.7,7.55,-0.99999,0.000032,-0.008377,{"strike":1051,"call":1052,"put":1059,"callItm":87,"putItm":11,"isAtm":87},77.5,{"contract_symbol":1053,"symbol":1053,"bid":274,"ask":347,"last":347,"change":1022,"changePercent":9,"volume":176,"openInterest":1054,"open_interest":1054,"iv":925,"implied_volatility":925,"delta":1055,"gamma":1056,"theta":1057,"vega":1058,"rho":308,"in_the_money":87},"KRE   261009C00077500",58,0.000131,0.000278,-0.000118,0.000037,{"contract_symbol":1060,"symbol":1060,"bid":1012,"ask":389,"last":1061,"change":274,"changePercent":9,"volume":274,"openInterest":276,"open_interest":276,"iv":956,"implied_volatility":956,"delta":1062,"gamma":1063,"theta":440,"vega":308,"rho":1064,"in_the_money":11},"KRE   261009P00077500",4.55,-0.999998,0.000007,-0.008431,{"strike":1066,"call":1067,"put":1074,"callItm":87,"putItm":11,"isAtm":87},78,{"contract_symbol":1068,"symbol":1068,"bid":274,"ask":347,"last":1069,"change":274,"changePercent":9,"volume":274,"openInterest":192,"open_interest":192,"iv":925,"implied_volatility":925,"delta":1070,"gamma":1071,"theta":1072,"vega":1073,"rho":274,"in_the_money":87},"KRE   261009C00078000",0.7,0.000049,0.000109,-0.000046,0.000015,{"contract_symbol":1075,"symbol":1075,"bid":501,"ask":1076,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":956,"implied_volatility":956,"delta":1077,"gamma":349,"theta":274,"vega":274,"rho":1078,"in_the_money":11},"KRE   261009P00078000",8.7,-1,-0.008485,{"strike":1080,"call":1081,"put":1087,"callItm":87,"putItm":11,"isAtm":87},78.5,{"contract_symbol":1082,"symbol":1082,"bid":274,"ask":347,"last":853,"change":274,"changePercent":9,"volume":274,"openInterest":357,"open_interest":357,"iv":925,"implied_volatility":925,"delta":1083,"gamma":1084,"theta":1085,"vega":1086,"rho":274,"in_the_money":87},"KRE   261009C00078500",0.000017,0.000041,-0.000017,0.000005,{"contract_symbol":1088,"symbol":1088,"bid":1089,"ask":1090,"last":1091,"change":9,"changePercent":9,"volume":276,"openInterest":274,"open_interest":274,"iv":956,"implied_volatility":956,"delta":1077,"gamma":274,"theta":274,"vega":274,"rho":1092,"in_the_money":11},"KRE   261009P00078500",7.35,9.1,8.15,-0.00854,{"strike":1094,"call":1095,"put":1098,"callItm":87,"putItm":11,"isAtm":87},79,{"contract_symbol":1096,"symbol":1096,"bid":274,"ask":347,"last":313,"change":274,"changePercent":9,"volume":274,"openInterest":806,"open_interest":806,"iv":925,"implied_volatility":925,"delta":366,"gamma":1009,"theta":1097,"vega":349,"rho":274,"in_the_money":87},"KRE   261009C00079000",-0.000006,{"contract_symbol":1099,"symbol":1099,"bid":1100,"ask":1101,"last":1102,"change":9,"changePercent":9,"volume":357,"openInterest":274,"open_interest":274,"iv":956,"implied_volatility":956,"delta":1077,"gamma":274,"theta":274,"vega":274,"rho":1103,"in_the_money":11},"KRE   261009P00079000",7.85,9.3,8.57,-0.008594,{"strike":1105,"call":1106,"put":1108,"callItm":87,"putItm":11,"isAtm":87},79.5,{"contract_symbol":1107,"symbol":1107,"bid":274,"ask":347,"last":415,"change":274,"changePercent":9,"volume":274,"openInterest":631,"open_interest":631,"iv":925,"implied_volatility":925,"delta":349,"gamma":1086,"theta":440,"vega":308,"rho":274,"in_the_money":87},"KRE   261009C00079500",{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":356,"last":1111,"change":9,"changePercent":9,"volume":276,"openInterest":274,"open_interest":274,"iv":956,"implied_volatility":956,"delta":1077,"gamma":274,"theta":274,"vega":274,"rho":1112,"in_the_money":11},"KRE   261009P00079500",8.2,8.99,-0.008649,{"strike":968,"call":1114,"put":1116,"callItm":87,"putItm":11,"isAtm":87},{"contract_symbol":1115,"symbol":1115,"bid":274,"ask":347,"last":946,"change":274,"changePercent":9,"volume":274,"openInterest":314,"open_interest":314,"iv":925,"implied_volatility":925,"delta":308,"gamma":349,"theta":309,"vega":274,"rho":274,"in_the_money":87},"KRE   261009C00080000",{"contract_symbol":1117,"symbol":1117,"bid":1076,"ask":1118,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":936,"implied_volatility":936,"delta":1077,"gamma":274,"theta":274,"vega":274,"rho":1119,"in_the_money":11},"KRE   261009P00080000",10.5,-0.008703,{"strike":1121,"call":1122,"put":1124,"callItm":87,"putItm":11,"isAtm":87},80.5,{"contract_symbol":1123,"symbol":1123,"bid":274,"ask":347,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":925,"implied_volatility":925,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":87},"KRE   261009C00080500",{"contract_symbol":1125,"symbol":1125,"bid":1101,"ask":188,"last":1126,"change":9,"changePercent":9,"volume":276,"openInterest":274,"open_interest":274,"iv":956,"implied_volatility":956,"delta":1077,"gamma":274,"theta":274,"vega":274,"rho":1127,"in_the_money":11},"KRE   261009P00080500",10.08,-0.008757,{"strike":1129,"call":1130,"put":1134,"callItm":87,"putItm":11,"isAtm":87},81,{"contract_symbol":1131,"symbol":1131,"bid":274,"ask":347,"last":1132,"change":274,"changePercent":9,"volume":274,"openInterest":1133,"open_interest":1133,"iv":925,"implied_volatility":925,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":87},"KRE   261009C00081000",0.16,26,{"contract_symbol":1135,"symbol":1135,"bid":356,"ask":1136,"last":1118,"change":9,"changePercent":9,"volume":276,"openInterest":274,"open_interest":274,"iv":956,"implied_volatility":956,"delta":1077,"gamma":274,"theta":274,"vega":274,"rho":1137,"in_the_money":11},"KRE   261009P00081000",11.2,-0.008812,{"strike":1139,"call":1140,"put":1142,"callItm":87,"putItm":11,"isAtm":87},82,{"contract_symbol":1141,"symbol":1141,"bid":274,"ask":347,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":925,"implied_volatility":925,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":87},"KRE   261009C00082000",{"contract_symbol":1143,"symbol":1143,"bid":1144,"ask":1145,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":956,"implied_volatility":956,"delta":1077,"gamma":274,"theta":274,"vega":274,"rho":1146,"in_the_money":11},"KRE   261009P00082000",10.7,12.55,-0.008921,{"strike":1148,"call":1149,"put":1151,"callItm":87,"putItm":11,"isAtm":87},83,{"contract_symbol":1150,"symbol":1150,"bid":274,"ask":509,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":947,"implied_volatility":947,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":87},"KRE   261009C00083000",{"contract_symbol":1152,"symbol":1152,"bid":1153,"ask":1154,"last":1155,"change":9,"changePercent":9,"volume":276,"openInterest":274,"open_interest":274,"iv":936,"implied_volatility":936,"delta":1077,"gamma":274,"theta":274,"vega":274,"rho":1156,"in_the_money":11},"KRE   261009P00083000",11.7,14,12.77,-0.00903,{"strike":1158,"call":1159,"put":1161,"callItm":87,"putItm":11,"isAtm":87},84,{"contract_symbol":1160,"symbol":1160,"bid":274,"ask":347,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":925,"implied_volatility":925,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":87},"KRE   261009C00084000",{"contract_symbol":1162,"symbol":1162,"bid":1163,"ask":1164,"last":1165,"change":9,"changePercent":9,"volume":276,"openInterest":274,"open_interest":274,"iv":956,"implied_volatility":956,"delta":1077,"gamma":274,"theta":274,"vega":274,"rho":1166,"in_the_money":11},"KRE   261009P00084000",12.8,14.6,13.7,-0.009138,{"strike":690,"call":1168,"put":1170,"callItm":87,"putItm":11,"isAtm":87},{"contract_symbol":1169,"symbol":1169,"bid":274,"ask":280,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":925,"implied_volatility":925,"delta":274,"gamma":274,"theta":274,"vega":274,"rho":274,"in_the_money":87},"KRE   261009C00085000",{"contract_symbol":1171,"symbol":1171,"bid":1165,"ask":1172,"last":9,"change":9,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":956,"implied_volatility":956,"delta":1077,"gamma":274,"theta":274,"vega":274,"rho":1173,"in_the_money":11},"KRE   261009P00085000",15.95,-0.009247,"2026-10-05T22:38:58.210956+00:00"]