[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KALU":3,"homepage-market-summary":35,"stock-options-KALU":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KALU","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},"Kaiser Aluminum Corporation","Nasdaq",null,"ROLLING DRAWING & EXTRUDING OF NONFERROUS METALS","Kaiser Aluminum Corp specializes in the production of semi-fabricated specialty aluminum mill products, such as aluminum plate and sheet, bare and coated coil and extruded and drawn products, for the end market applications: Aero\u002FHS Products; Packaging; GE Products; and Automotive Extrusions. Its products include fabricated aluminum mill products such as flat-rolled (plate, sheet, and coil), extruded (rod, bar, hollows, and shapes), drawn (rod, bar, pipe, tube and wire) and certain cast aluminum products. Geographically, the company generates majority of its revenue from the United States.","3,800","Franklin, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9774,3.08,"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},155.76,152.62,158.35,150.7975,152.025,3.735,2.46,161601.455466,6958,155.6562,199.8899,75.51,232063.87050724702,64.5,5092,{"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":642,"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",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,282,3.95,[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},"2026-12-18",73,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",164,"270319",[204,225,245,264,283,301,320,339,361,385,411,434,456,478,501,523,542,558,573,588,602,616,629],{"strike":205,"call":206,"put":216,"callItm":44,"putItm":14,"isAtm":14},105,{"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":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":44},"KALU  261016C00105000",49.2,53,0.6596,0.999769,0.000049,-0.000704,0.000235,0.031632,{"contract_symbol":217,"symbol":217,"bid":186,"ask":218,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":14},"KALU  261016P00105000",2.95,0.7221,-0.000667,0.000119,-0.002057,0.000627,-0.000032,{"strike":226,"call":227,"put":236,"callItm":44,"putItm":14,"isAtm":14},110,{"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":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":44},"KALU  261016C00110000",44.2,48,0.999016,0.000186,-0.002688,0.000897,0.033102,{"contract_symbol":237,"symbol":237,"bid":186,"ask":238,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":239,"implied_volatility":239,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":14},"KALU  261016P00110000",4.7,0.7229,-0.002296,0.000368,-0.00638,0.001943,-0.000112,{"strike":246,"call":247,"put":256,"callItm":44,"putItm":14,"isAtm":14},115,{"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":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":44},"KALU  261016C00115000",39.2,43,0.996603,0.000574,-0.008288,0.002766,0.034492,{"contract_symbol":257,"symbol":257,"bid":186,"ask":258,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":14},"KALU  261016P00115000",4.9,-0.006517,0.000937,-0.016226,0.004947,-0.000319,{"strike":265,"call":266,"put":275,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":44},"KALU  261016C00120000",34.2,38,0.990231,0.001464,-0.021156,0.007061,0.035687,{"contract_symbol":276,"symbol":276,"bid":186,"ask":277,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"KALU  261016P00120000",4.5,-0.016043,0.002055,-0.035585,0.010848,-0.000788,{"strike":284,"call":285,"put":294,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":44},"KALU  261016C00125000",29.6,33,0.97607,0.003159,-0.045642,0.015233,0.036497,{"contract_symbol":295,"symbol":295,"bid":186,"ask":258,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":14},"KALU  261016P00125000",-0.034556,0.003916,-0.06782,0.020676,-0.001706,{"strike":302,"call":303,"put":313,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":44},"KALU  261016C00130000",24.4,28.5,25.2,0.949089,0.005867,-0.084767,0.028292,0.036668,{"contract_symbol":314,"symbol":314,"bid":186,"ask":258,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":14},"KALU  261016P00130000",-0.066186,0.006585,-0.114048,0.034769,-0.003286,{"strike":321,"call":322,"put":331,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":44},"KALU  261016C00135000",19.2,23.5,0.904306,0.009528,-0.137668,0.045948,0.035939,{"contract_symbol":332,"symbol":332,"bid":186,"ask":258,"last":65,"change":186,"changePercent":9,"volume":186,"openInterest":333,"open_interest":333,"iv":219,"implied_volatility":219,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"KALU  261016P00135000",1,-0.114343,0.0099,-0.171459,0.052271,-0.005713,{"strike":340,"call":341,"put":351,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":345,"implied_volatility":345,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":44},"KALU  261016C00140000",15,18.5,0.5856,0.86437,0.013756,-0.156667,0.058896,0.035482,{"contract_symbol":352,"symbol":352,"bid":186,"ask":258,"last":353,"change":186,"changePercent":9,"volume":186,"openInterest":354,"open_interest":354,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"KALU  261016P00140000",2.2,2,0.6457,-0.156806,0.013752,-0.190443,0.064926,-0.007815,{"strike":362,"call":363,"put":374,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":44},"KALU  261016C00145000",10.7,14.5,14.19,0.4921,0.810723,0.020344,-0.163656,0.073204,0.034378,{"contract_symbol":375,"symbol":375,"bid":376,"ask":258,"last":377,"change":186,"changePercent":9,"volume":186,"openInterest":378,"open_interest":378,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":14},"KALU  261016P00145000",0.15,3,11,0.5825,-0.224084,0.018998,-0.214076,0.080908,-0.011164,{"strike":386,"call":387,"put":399,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":186,"changePercent":9,"volume":186,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":44},"KALU  261016C00150000",6.4,10.5,4.6,12,0.3763,0.728901,0.032562,-0.153134,0.089587,0.031952,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":186,"changePercent":9,"volume":186,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"KALU  261016P00150000",0.6,5,7.3,207,0.493,-0.314515,0.026632,-0.21496,0.095992,-0.015618,{"strike":412,"call":413,"put":425,"callItm":44,"putItm":14,"isAtm":44},155,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":186,"changePercent":9,"volume":186,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":44},"KALU  261016C00155000",3.5,7.5,5.2,6,0.3826,0.542548,0.038345,-0.186402,0.107259,0.024109,{"contract_symbol":426,"symbol":426,"bid":354,"ask":427,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":14},"KALU  261016P00155000",6.5,0.429,-0.459015,0.034213,-0.209089,0.107303,-0.022826,{"strike":435,"call":436,"put":447,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":437,"symbol":437,"bid":438,"ask":238,"last":439,"change":186,"changePercent":9,"volume":186,"openInterest":440,"open_interest":440,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":14},"KALU  261016C00160000",0.8,2.41,8,0.4177,0.369127,0.033407,-0.193546,0.102015,0.016497,{"contract_symbol":448,"symbol":448,"bid":277,"ask":449,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":44},"KALU  261016P00160000",9,0.3941,-0.639979,0.035112,-0.181083,0.101162,-0.032077,{"strike":457,"call":458,"put":467,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":459,"symbol":459,"bid":172,"ask":258,"last":100,"change":186,"changePercent":9,"volume":186,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":14},"KALU  261016C00165000",14,0.4586,0.246948,0.025461,-0.177819,0.085365,0.011065,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":186,"changePercent":9,"volume":186,"openInterest":377,"open_interest":377,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":44},"KALU  261016P00165000",8.5,12.7,8.4,0.3811,-0.798978,0.027251,-0.131455,0.075933,-0.040627,{"strike":479,"call":480,"put":490,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":481,"symbol":481,"bid":186,"ask":258,"last":482,"change":186,"changePercent":9,"volume":186,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"KALU  261016C00170000",1.7,7,0.5123,0.173822,0.018528,-0.161515,0.069403,0.007785,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":186,"changePercent":9,"volume":186,"openInterest":333,"open_interest":333,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":44},"KALU  261016P00170000",12.5,16.7,12.9,0.305,-0.948015,0.0129,-0.03985,0.028765,-0.048845,{"strike":502,"call":503,"put":513,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":504,"symbol":504,"bid":186,"ask":505,"last":506,"change":186,"changePercent":9,"volume":186,"openInterest":354,"open_interest":354,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":14},"KALU  261016C00175000",1.75,5.6,0.5562,0.123421,0.013567,-0.139379,0.055169,0.005528,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":44},"KALU  261016P00175000",17.5,21.3,0.1781,-0.999912,0.000073,-0.000077,0.000095,-0.052735,{"strike":524,"call":525,"put":534,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":526,"symbol":526,"bid":186,"ask":258,"last":527,"change":186,"changePercent":9,"volume":186,"openInterest":402,"open_interest":402,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"KALU  261016C00180000",0.75,0.5561,0.073525,0.009272,-0.095232,0.0377,0.003308,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":517,"implied_volatility":517,"delta":538,"gamma":539,"theta":540,"vega":539,"rho":541,"in_the_money":44},"KALU  261016P00180000",22,26.4,-0.999998,0.000002,-0.000002,-0.054246,{"strike":543,"call":544,"put":552,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":545,"symbol":545,"bid":186,"ask":258,"last":546,"change":186,"changePercent":9,"volume":186,"openInterest":354,"open_interest":354,"iv":507,"implied_volatility":507,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"KALU  261016C00185000",3.2,0.041493,0.005903,-0.060644,0.024004,0.001874,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":517,"implied_volatility":517,"delta":556,"gamma":186,"theta":186,"vega":186,"rho":557,"in_the_money":44},"KALU  261016P00185000",27,31.1,-1,-0.055752,{"strike":559,"call":560,"put":568,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":561,"symbol":561,"bid":186,"ask":258,"last":562,"change":186,"changePercent":9,"volume":186,"openInterest":333,"open_interest":333,"iv":528,"implied_volatility":528,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":14},"KALU  261016C00190000",3.66,0.02221,0.003519,-0.036139,0.014306,0.001006,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":517,"implied_volatility":517,"delta":556,"gamma":186,"theta":186,"vega":186,"rho":572,"in_the_money":44},"KALU  261016P00190000",31.5,36.3,-0.057259,{"strike":574,"call":575,"put":583,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":576,"symbol":576,"bid":186,"ask":577,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":507,"implied_volatility":507,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":14},"KALU  261016C00195000",2.55,0.011337,0.001977,-0.02031,0.008039,0.000515,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":517,"implied_volatility":517,"delta":556,"gamma":186,"theta":186,"vega":186,"rho":587,"in_the_money":44},"KALU  261016P00195000",37,40.9,-0.058766,{"strike":589,"call":590,"put":597,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":591,"symbol":591,"bid":186,"ask":258,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":507,"implied_volatility":507,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":14},"KALU  261016C00200000",0.005525,0.001051,-0.010796,0.004273,0.000252,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":517,"implied_volatility":517,"delta":556,"gamma":186,"theta":186,"vega":186,"rho":601,"in_the_money":44},"KALU  261016P00200000",42,45.9,-0.060273,{"strike":603,"call":604,"put":611,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":605,"symbol":605,"bid":186,"ask":258,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":507,"implied_volatility":507,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":14},"KALU  261016C00210000",0.001158,0.000256,-0.002631,0.001041,0.000053,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":517,"implied_volatility":517,"delta":556,"gamma":186,"theta":186,"vega":186,"rho":615,"in_the_money":44},"KALU  261016P00210000",52,55.9,-0.063286,{"strike":617,"call":618,"put":624,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":619,"symbol":619,"bid":186,"ask":258,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":507,"implied_volatility":507,"delta":620,"gamma":610,"theta":621,"vega":622,"rho":623,"in_the_money":14},"KALU  261016C00220000",0.000209,-0.00054,0.000214,0.00001,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":517,"implied_volatility":517,"delta":556,"gamma":186,"theta":186,"vega":186,"rho":628,"in_the_money":44},"KALU  261016P00220000",62,65.9,-0.0663,{"strike":630,"call":631,"put":637,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":632,"symbol":632,"bid":186,"ask":258,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":528,"implied_volatility":528,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":539,"in_the_money":14},"KALU  261016C00230000",0.000033,0.000009,-0.000095,0.000038,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":517,"implied_volatility":517,"delta":556,"gamma":186,"theta":186,"vega":186,"rho":641,"in_the_money":44},"KALU  261016P00230000",72,75.9,-0.069314,"2026-10-06T09:51:26.978914+00:00"]