[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBE":3,"homepage-market-summary":30,"stock-options-KBE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KBE","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 Bank ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.341,1.501764,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},64.15,64.38,64.515,63.73,64.36,-0.21,-0.33,1885148.880326,71.92,54.64,1930992.7307230518,55,5252,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":210,"updated_at":705,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},16,353,1.67,[185,186,190,194,198,202,206],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",46,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",74,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",102,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",165,"270319",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-06-17",255,"270617",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2028-01-21",473,"280121",[211,234,256,276,300,323,344,369,390,410,431,453,471,490,509,530,548,568,586,604,622,639,658,675,689],{"strike":212,"call":213,"put":224,"callItm":11,"putItm":88,"isAtm":88},59,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":11},"KBE   261016C00059000",3.4,8.2,0,0.3896,0.898145,0.040991,-0.035056,0.019808,0.015747,{"contract_symbol":225,"symbol":225,"bid":217,"ask":226,"last":179,"change":217,"changePercent":9,"volume":217,"openInterest":227,"open_interest":227,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":88},"KBE   261016P00059000",0.5,2,0.3982,-0.106537,0.041437,-0.037014,0.020465,-0.00213,{"strike":235,"call":236,"put":246,"callItm":11,"putItm":88,"isAtm":88},60,{"contract_symbol":237,"symbol":237,"bid":227,"ask":238,"last":239,"change":217,"changePercent":9,"volume":217,"openInterest":227,"open_interest":227,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":11},"KBE   261016C00060000",6.3,4.65,0.3719,0.857275,0.054447,-0.042423,0.025114,0.01523,{"contract_symbol":247,"symbol":247,"bid":217,"ask":248,"last":249,"change":217,"changePercent":9,"volume":217,"openInterest":250,"open_interest":250,"iv":228,"implied_volatility":228,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":88},"KBE   261016P00060000",4.9,0.15,3,-0.158165,0.054454,-0.048641,0.026893,-0.003172,{"strike":257,"call":258,"put":268,"callItm":11,"putItm":88,"isAtm":88},61,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":262,"implied_volatility":262,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":11},"KBE   261016C00061000",1.15,5.9,0.31,0.832076,0.072715,-0.039374,0.02796,0.015043,{"contract_symbol":269,"symbol":269,"bid":217,"ask":248,"last":121,"change":217,"changePercent":9,"volume":217,"openInterest":250,"open_interest":250,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":88},"KBE   261016P00061000",0.4104,-0.228937,0.066267,-0.062871,0.033729,-0.004616,{"strike":277,"call":278,"put":289,"callItm":11,"putItm":88,"isAtm":11},62,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":217,"changePercent":9,"volume":217,"openInterest":250,"open_interest":250,"iv":283,"implied_volatility":283,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":11},"KBE   261016C00062000",0.6,5.2,4.14,0.3419,0.72709,0.087306,-0.057489,0.03702,0.013211,{"contract_symbol":290,"symbol":290,"bid":291,"ask":227,"last":292,"change":217,"changePercent":9,"volume":217,"openInterest":293,"open_interest":293,"iv":294,"implied_volatility":294,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":88},"KBE   261016P00062000",0.05,0.43,15,0.3974,-0.298554,0.07838,-0.069751,0.038637,-0.006034,{"strike":301,"call":302,"put":312,"callItm":11,"putItm":88,"isAtm":11},63,{"contract_symbol":303,"symbol":303,"bid":291,"ask":248,"last":304,"change":217,"changePercent":9,"volume":217,"openInterest":305,"open_interest":305,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":11},"KBE   261016C00063000",4.2,1,0.2131,0.694049,0.147767,-0.037819,0.039064,0.012929,{"contract_symbol":313,"symbol":313,"bid":217,"ask":314,"last":226,"change":315,"changePercent":9,"volume":316,"openInterest":177,"open_interest":177,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":88},"KBE   261016P00063000",3.7,-0.44,5,0.3822,-0.37988,0.089442,-0.073609,0.0424,-0.007697,{"strike":324,"call":325,"put":334,"callItm":11,"putItm":88,"isAtm":11},64,{"contract_symbol":326,"symbol":326,"bid":291,"ask":316,"last":305,"change":217,"changePercent":9,"volume":217,"openInterest":327,"open_interest":327,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":11},"KBE   261016C00064000",17,0.2842,0.528745,0.12571,-0.057208,0.044314,0.00982,{"contract_symbol":335,"symbol":335,"bid":217,"ask":336,"last":337,"change":217,"changePercent":9,"volume":217,"openInterest":181,"open_interest":181,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":88},"KBE   261016P00064000",2.95,2.3,0.3728,-0.472682,0.095854,-0.075065,0.044325,-0.009615,{"strike":345,"call":346,"put":358,"callItm":88,"putItm":11,"isAtm":11},65,{"contract_symbol":347,"symbol":347,"bid":217,"ask":248,"last":348,"change":349,"changePercent":9,"volume":350,"openInterest":351,"open_interest":351,"iv":352,"implied_volatility":352,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":88},"KBE   261016C00065000",0.7,-0.55,6,12,0.3398,0.423214,0.103477,-0.06729,0.043604,0.007841,{"contract_symbol":359,"symbol":359,"bid":217,"ask":360,"last":361,"change":167,"changePercent":9,"volume":305,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"KBE   261016P00065000",3.3,1.7,22,0.3433,-0.575765,0.102462,-0.068025,0.043626,-0.011734,{"strike":370,"call":371,"put":380,"callItm":88,"putItm":11,"isAtm":11},66,{"contract_symbol":372,"symbol":372,"bid":217,"ask":248,"last":373,"change":217,"changePercent":9,"volume":217,"openInterest":305,"open_interest":305,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":88},"KBE   261016C00066000",1.4,0.3782,0.34453,0.08742,-0.07046,0.041011,0.006379,{"contract_symbol":381,"symbol":381,"bid":217,"ask":248,"last":382,"change":217,"changePercent":9,"volume":217,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":11},"KBE   261016P00066000",1.28,57,0.313,-0.69008,0.101203,-0.055849,0.039285,-0.014103,{"strike":391,"call":392,"put":399,"callItm":88,"putItm":11,"isAtm":88},67,{"contract_symbol":393,"symbol":393,"bid":217,"ask":248,"last":291,"change":217,"changePercent":9,"volume":217,"openInterest":316,"open_interest":316,"iv":374,"implied_volatility":374,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":88},"KBE   261016C00067000",0.264629,0.077701,-0.062626,0.036452,0.004919,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":217,"changePercent":9,"volume":217,"openInterest":404,"open_interest":404,"iv":384,"implied_volatility":384,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":11},"KBE   261016P00067000",0.55,5.4,4.3,13,-0.78019,0.084905,-0.046855,0.032959,-0.016072,{"strike":411,"call":412,"put":421,"callItm":88,"putItm":11,"isAtm":88},68,{"contract_symbol":413,"symbol":413,"bid":217,"ask":248,"last":414,"change":217,"changePercent":9,"volume":217,"openInterest":415,"open_interest":415,"iv":374,"implied_volatility":374,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":88},"KBE   261016C00068000",0.4,42,0.196344,0.065725,-0.052973,0.030833,0.003662,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":217,"changePercent":9,"volume":217,"openInterest":188,"open_interest":188,"iv":384,"implied_volatility":384,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"KBE   261016P00068000",1.75,6.6,2.22,-0.852103,0.066264,-0.036568,0.025723,-0.017713,{"strike":432,"call":433,"put":442,"callItm":88,"putItm":11,"isAtm":88},69,{"contract_symbol":434,"symbol":434,"bid":217,"ask":248,"last":435,"change":217,"changePercent":9,"volume":217,"openInterest":436,"open_interest":436,"iv":374,"implied_volatility":374,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":88},"KBE   261016C00069000",0.14,14,0.140724,0.053023,-0.042736,0.024875,0.002632,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":217,"changePercent":9,"volume":217,"openInterest":293,"open_interest":293,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":11},"KBE   261016P00069000",2.9,7.3,3.45,0.3003,-0.914963,0.046545,-0.023645,0.017335,-0.01919,{"strike":454,"call":455,"put":462,"callItm":88,"putItm":11,"isAtm":88},70,{"contract_symbol":456,"symbol":456,"bid":217,"ask":248,"last":262,"change":217,"changePercent":9,"volume":217,"openInterest":250,"open_interest":250,"iv":374,"implied_volatility":374,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":88},"KBE   261016C00070000",0.097454,0.040883,-0.032951,0.019179,0.001827,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":384,"implied_volatility":384,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":11},"KBE   261016P00070000",3.1,7.9,-0.942831,0.032903,-0.018158,0.012773,-0.020017,{"strike":472,"call":473,"put":482,"callItm":88,"putItm":11,"isAtm":88},71,{"contract_symbol":474,"symbol":474,"bid":217,"ask":248,"last":475,"change":217,"changePercent":9,"volume":217,"openInterest":305,"open_interest":305,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":88},"KBE   261016C00071000",0.02,0.3801,0.066217,0.030388,-0.024732,0.014325,0.001244,{"contract_symbol":483,"symbol":483,"bid":403,"ask":484,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":384,"implied_volatility":384,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":11},"KBE   261016P00071000",9.1,-0.967119,0.021058,-0.011621,0.008174,-0.020776,{"strike":491,"call":492,"put":499,"callItm":88,"putItm":11,"isAtm":88},72,{"contract_symbol":493,"symbol":493,"bid":217,"ask":248,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":374,"implied_volatility":374,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":88},"KBE   261016C00072000",0.042245,0.021383,-0.017235,0.010032,0.000795,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":217,"changePercent":9,"volume":217,"openInterest":305,"open_interest":305,"iv":447,"implied_volatility":447,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":11},"KBE   261016P00072000",6.7,8.6,7.89,-0.985678,0.010882,-0.005528,0.004053,-0.021428,{"strike":510,"call":511,"put":518,"callItm":88,"putItm":11,"isAtm":88},73,{"contract_symbol":512,"symbol":512,"bid":217,"ask":337,"last":513,"change":217,"changePercent":9,"volume":217,"openInterest":227,"open_interest":227,"iv":374,"implied_volatility":374,"delta":514,"gamma":515,"theta":368,"vega":516,"rho":517,"in_the_money":88},"KBE   261016C00073000",0.12,0.026479,0.014558,0.00683,0.000499,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":522,"change":523,"changePercent":9,"volume":524,"openInterest":316,"open_interest":316,"iv":384,"implied_volatility":384,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":11},"KBE   261016P00073000",7.8,10,8.9,-0.81,4,-0.990646,0.007213,-0.00398,0.0028,-0.021824,{"strike":192,"call":531,"put":538,"callItm":88,"putItm":11,"isAtm":88},{"contract_symbol":532,"symbol":532,"bid":217,"ask":248,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":374,"implied_volatility":374,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":88},"KBE   261016C00074000",0.016078,0.009542,-0.007691,0.004476,0.000304,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":542,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":384,"implied_volatility":384,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":11},"KBE   261016P00074000",7.7,11.7,9.85,-0.995362,0.00388,-0.002141,0.001506,-0.022214,{"strike":549,"call":550,"put":559,"callItm":88,"putItm":11,"isAtm":88},75,{"contract_symbol":551,"symbol":551,"bid":217,"ask":248,"last":552,"change":217,"changePercent":9,"volume":217,"openInterest":553,"open_interest":553,"iv":476,"implied_volatility":476,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":88},"KBE   261016C00075000",0.45,41,0.009767,0.006168,-0.00502,0.002908,0.000185,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":447,"implied_volatility":447,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":11},"KBE   261016P00075000",8.3,13.2,-0.998518,0.001443,-0.000733,0.000538,-0.022576,{"strike":569,"call":570,"put":577,"callItm":88,"putItm":11,"isAtm":88},76,{"contract_symbol":571,"symbol":571,"bid":217,"ask":248,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":374,"implied_volatility":374,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":88},"KBE   261016C00076000",0.005408,0.003681,-0.002967,0.001727,0.000102,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":384,"implied_volatility":384,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":11},"KBE   261016P00076000",9.8,14.3,-0.999008,0.000959,-0.000529,0.000372,-0.022887,{"strike":587,"call":588,"put":595,"callItm":88,"putItm":11,"isAtm":88},77,{"contract_symbol":589,"symbol":589,"bid":217,"ask":248,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":374,"implied_volatility":374,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":88},"KBE   261016C00077000",0.003001,0.002173,-0.001751,0.001019,0.000057,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":384,"implied_volatility":384,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":11},"KBE   261016P00077000",11.6,14.1,-0.999571,0.000443,-0.000244,0.000172,-0.023199,{"strike":605,"call":606,"put":613,"callItm":88,"putItm":11,"isAtm":88},78,{"contract_symbol":607,"symbol":607,"bid":217,"ask":248,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":476,"implied_volatility":476,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":88},"KBE   261016C00078000",0.001697,0.00129,-0.00105,0.000608,0.000032,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":447,"implied_volatility":447,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":11},"KBE   261016P00078000",12.6,15.2,-0.999902,0.000116,-0.000059,0.000043,-0.023506,{"strike":623,"call":624,"put":631,"callItm":88,"putItm":11,"isAtm":88},79,{"contract_symbol":625,"symbol":625,"bid":217,"ask":248,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":374,"implied_volatility":374,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":88},"KBE   261016C00079000",0.00085,0.000689,-0.000555,0.000323,0.000016,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":384,"implied_volatility":384,"delta":635,"gamma":636,"theta":637,"vega":612,"rho":638,"in_the_money":11},"KBE   261016P00079000",12.5,17.4,-0.999929,0.000082,-0.000045,-0.023808,{"strike":640,"call":641,"put":648,"callItm":88,"putItm":11,"isAtm":88},80,{"contract_symbol":642,"symbol":642,"bid":217,"ask":248,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":374,"implied_volatility":374,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":88},"KBE   261016C00080000",0.000435,0.000371,-0.000299,0.000174,0.000008,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":652,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":384,"implied_volatility":384,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":11},"KBE   261016P00080000",13.4,17.8,14.78,-0.999973,0.000033,-0.000018,0.000013,-0.02411,{"strike":659,"call":660,"put":667,"callItm":88,"putItm":11,"isAtm":88},81,{"contract_symbol":661,"symbol":661,"bid":217,"ask":248,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":476,"implied_volatility":476,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":88},"KBE   261016C00081000",0.000231,0.000205,-0.000167,0.000097,0.000004,{"contract_symbol":668,"symbol":668,"bid":580,"ask":669,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":447,"implied_volatility":447,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":11},"KBE   261016P00081000",19.2,-0.999996,0.000006,-0.000003,0.000002,-0.024412,{"strike":676,"call":677,"put":683,"callItm":88,"putItm":11,"isAtm":88},82,{"contract_symbol":678,"symbol":678,"bid":217,"ask":248,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":374,"implied_volatility":374,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":673,"in_the_money":88},"KBE   261016C00082000",0.000105,0.000099,-0.00008,0.000046,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":384,"implied_volatility":384,"delta":670,"gamma":687,"theta":672,"vega":673,"rho":688,"in_the_money":11},"KBE   261016P00082000",15.7,19.7,0.000005,-0.024714,{"strike":690,"call":691,"put":698,"callItm":88,"putItm":11,"isAtm":88},83,{"contract_symbol":692,"symbol":692,"bid":217,"ask":248,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":374,"implied_volatility":374,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":88},"KBE   261016C00083000",0.00005,0.000049,-0.000039,0.000023,0.000001,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":384,"implied_volatility":384,"delta":702,"gamma":673,"theta":703,"vega":697,"rho":704,"in_the_money":11},"KBE   261016P00083000",16.4,21.3,-0.999999,-0.000001,-0.025015,"2026-10-05T23:21:03.370601+00:00"]