[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KBWB":3,"homepage-market-summary":30,"stock-options-KBWB":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"KBWB","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco KBW Bank ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},2.1017,1.84028,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"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},87.56,87.76,88.03,87.09,87.58,-0.02,1652863.667257,100.61,73.32,2062997.7362007091,52.2,3752,{"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":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"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":12},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":12},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":12},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":12},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":12},"IWM","iShares Russell 2000",283.39,{"status":173,"has_options":12,"symbol":4,"underlying_price":18,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":210,"updated_at":867,"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},22,6026,21,[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},"2028-01-21",473,"280121",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2029-01-19",837,"290119",[211,233,251,270,290,308,326,344,362,381,399,424,447,470,493,517,540,561,584,602,622,641,658,677,694,711,729,747,764,781,796,808,820,831,840,850,858],{"strike":212,"call":213,"put":224,"callItm":12,"putItm":88,"isAtm":88},75,{"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":12},"KBWB  261016C00075000",11.4,13.7,0,0.3248,0.997234,0.001722,-0.001907,0.001293,0.022528,{"contract_symbol":225,"symbol":225,"bid":217,"ask":226,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":227,"implied_volatility":227,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":88},"KBWB  261016P00075000",2,0.2695,-0.00043,0.000377,-0.000288,0.000235,-0.000011,{"strike":234,"call":235,"put":244,"callItm":12,"putItm":88,"isAtm":88},76,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":12},"KBWB  261016C00076000",10.4,12.8,0.994447,0.003215,-0.00356,0.002413,0.022755,{"contract_symbol":245,"symbol":245,"bid":217,"ask":226,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":227,"implied_volatility":227,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":88},"KBWB  261016P00076000",-0.001146,0.000931,-0.00071,0.00058,-0.000031,{"strike":252,"call":253,"put":262,"callItm":12,"putItm":88,"isAtm":88},77,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":12},"KBWB  261016C00077000",9.5,11.8,0.989487,0.005639,-0.006244,0.004232,0.022922,{"contract_symbol":263,"symbol":263,"bid":217,"ask":264,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":227,"implied_volatility":227,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":88},"KBWB  261016P00077000",0.95,-0.002801,0.002099,-0.0016,0.001307,-0.000075,{"strike":271,"call":272,"put":281,"callItm":12,"putItm":88,"isAtm":88},78,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":12},"KBWB  261016C00078000",8.5,10.9,0.981177,0.009315,-0.010313,0.00699,0.022999,{"contract_symbol":282,"symbol":282,"bid":217,"ask":283,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":284,"implied_volatility":284,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":88},"KBWB  261016P00078000",0.75,0.2696,-0.006328,0.004349,-0.003319,0.002709,-0.00017,{"strike":291,"call":292,"put":301,"callItm":12,"putItm":88,"isAtm":88},79,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":12},"KBWB  261016C00079000",7.5,10,0.968041,0.014523,-0.01608,0.010899,0.022946,{"contract_symbol":302,"symbol":302,"bid":217,"ask":226,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":227,"implied_volatility":227,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":88},"KBWB  261016P00079000",-0.013135,0.008245,-0.006285,0.005134,-0.000352,{"strike":309,"call":310,"put":319,"callItm":12,"putItm":88,"isAtm":88},80,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":12},"KBWB  261016C00080000",6.4,8.8,0.948419,0.021415,-0.023709,0.01607,0.022715,{"contract_symbol":320,"symbol":320,"bid":217,"ask":283,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":227,"implied_volatility":227,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":88},"KBWB  261016P00080000",-0.025389,0.014452,-0.011018,0.009,-0.000682,{"strike":327,"call":328,"put":337,"callItm":12,"putItm":88,"isAtm":88},81,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":12},"KBWB  261016C00081000",5.1,8,0.920633,0.029932,-0.033141,0.022462,0.022262,{"contract_symbol":338,"symbol":338,"bid":217,"ask":283,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":284,"implied_volatility":284,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":88},"KBWB  261016P00081000",-0.045797,0.023455,-0.017898,0.014613,-0.001232,{"strike":345,"call":346,"put":355,"callItm":12,"putItm":88,"isAtm":88},82,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":12},"KBWB  261016C00082000",5,7,0.883315,0.039724,-0.043982,0.02981,0.021546,{"contract_symbol":356,"symbol":356,"bid":217,"ask":283,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":227,"implied_volatility":227,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":88},"KBWB  261016P00082000",-0.076994,0.035251,-0.026874,0.021951,-0.002075,{"strike":363,"call":364,"put":373,"callItm":12,"putItm":88,"isAtm":88},83,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":12},"KBWB  261016C00083000",4.1,6.8,0.835653,0.050151,-0.055527,0.037635,0.020544,{"contract_symbol":374,"symbol":374,"bid":217,"ask":375,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":227,"implied_volatility":227,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":88},"KBWB  261016P00083000",1.95,-0.121703,0.049316,-0.037597,0.03071,-0.003287,{"strike":382,"call":383,"put":392,"callItm":12,"putItm":88,"isAtm":88},84,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":12},"KBWB  261016C00084000",2.15,5.9,0.777677,0.060338,-0.066801,0.045278,0.019252,{"contract_symbol":393,"symbol":393,"bid":217,"ask":226,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":284,"implied_volatility":284,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":88},"KBWB  261016P00084000",-0.181377,0.064327,-0.049088,0.040077,-0.004911,{"strike":400,"call":401,"put":411,"callItm":12,"putItm":88,"isAtm":88},85,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":12},"KBWB  261016C00085000",1.7,4.3,0.3002,0.724222,0.073224,-0.069261,0.05079,0.018099,{"contract_symbol":412,"symbol":412,"bid":217,"ask":413,"last":414,"change":415,"changePercent":9,"volume":416,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":88},"KBWB  261016P00085000",1.25,0.5,-0.41,13,4,0.2316,-0.224205,0.085014,-0.047868,0.045496,-0.006056,{"strike":425,"call":426,"put":436,"callItm":12,"putItm":88,"isAtm":12},86,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":12},"KBWB  261016C00086000",1.15,3.5,0.2998,0.644834,0.081703,-0.077085,0.056599,0.016206,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":217,"changePercent":9,"volume":217,"openInterest":226,"open_interest":226,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":88},"KBWB  261016P00086000",0.1,1.3,1.55,0.2241,-0.315063,0.104296,-0.054971,0.054002,-0.008527,{"strike":448,"call":449,"put":459,"callItm":12,"putItm":88,"isAtm":12},87,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":12},"KBWB  261016C00087000",0.45,2.5,0.2936,0.56016,0.08838,-0.079949,0.05995,0.014158,{"contract_symbol":460,"symbol":460,"bid":217,"ask":461,"last":462,"change":217,"changePercent":9,"volume":217,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":88},"KBWB  261016P00087000",1.75,0.65,25,0.2336,-0.429166,0.110581,-0.063328,0.059682,-0.011671,{"strike":471,"call":472,"put":482,"callItm":88,"putItm":12,"isAtm":12},88,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":88},"KBWB  261016C00088000",1.1,1.9,0.273,0.467297,0.095811,-0.07495,0.060437,0.011894,{"contract_symbol":483,"symbol":483,"bid":484,"ask":475,"last":485,"change":217,"changePercent":9,"volume":217,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":12},"KBWB  261016P00088000",1.4,1.86,2004,0.2305,-0.541911,0.113226,-0.063148,0.060306,-0.014792,{"strike":494,"call":495,"put":508,"callItm":88,"putItm":12,"isAtm":12},89,{"contract_symbol":496,"symbol":496,"bid":438,"ask":497,"last":498,"change":499,"changePercent":9,"volume":500,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":88},"KBWB  261016C00089000",1.2,1.06,-0.09,1,1240,0.2367,0.353306,0.103293,-0.060745,0.056493,0.00907,{"contract_symbol":509,"symbol":509,"bid":462,"ask":510,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":12},"KBWB  261016P00089000",2.8,0.2083,-0.667505,0.114726,-0.052242,0.055213,-0.018253,{"strike":518,"call":519,"put":529,"callItm":88,"putItm":12,"isAtm":12},90,{"contract_symbol":520,"symbol":520,"bid":217,"ask":474,"last":521,"change":217,"changePercent":9,"volume":217,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":88},"KBWB  261016C00090000",0.85,33,0.2389,0.260462,0.089395,-0.05356,0.04935,0.006704,{"contract_symbol":530,"symbol":530,"bid":385,"ask":531,"last":510,"change":532,"changePercent":9,"volume":226,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":12},"KBWB  261016P00090000",3.6,-1.64,1862,0.1994,-0.781319,0.097347,-0.040629,0.044852,-0.021465,{"strike":51,"call":541,"put":550,"callItm":88,"putItm":12,"isAtm":88},{"contract_symbol":542,"symbol":542,"bid":217,"ask":543,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":88},"KBWB  261016C00091000",0.9,0.2515,0.194638,0.072051,-0.047816,0.041861,0.005014,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":217,"changePercent":9,"volume":217,"openInterest":500,"open_interest":500,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":12},"KBWB  261016P00091000",2.9,4.5,1.5,0.2138,-0.846091,0.07299,-0.035009,0.036052,-0.02344,{"strike":562,"call":563,"put":572,"callItm":88,"putItm":12,"isAtm":88},92,{"contract_symbol":564,"symbol":564,"bid":217,"ask":565,"last":283,"change":217,"changePercent":9,"volume":217,"openInterest":566,"open_interest":566,"iv":544,"implied_volatility":544,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":88},"KBWB  261016C00092000",0.8,3,0.133221,0.056288,-0.037356,0.032703,0.00344,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":553,"change":576,"changePercent":9,"volume":577,"openInterest":578,"open_interest":578,"iv":555,"implied_volatility":555,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":12},"KBWB  261016P00092000",2.45,6.5,0.6,6,168,-0.905628,0.05176,-0.024827,0.025566,-0.025278,{"strike":585,"call":586,"put":594,"callItm":88,"putItm":12,"isAtm":88},93,{"contract_symbol":587,"symbol":587,"bid":217,"ask":283,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":88},"KBWB  261016C00093000",0.2514,0.087057,0.041451,-0.027503,0.02408,0.002252,{"contract_symbol":595,"symbol":595,"bid":596,"ask":575,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":555,"implied_volatility":555,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":12},"KBWB  261016P00093000",4.7,-0.945821,0.033829,-0.016226,0.016709,-0.02662,{"strike":603,"call":604,"put":612,"callItm":88,"putItm":12,"isAtm":88},94,{"contract_symbol":605,"symbol":605,"bid":217,"ask":283,"last":484,"change":217,"changePercent":9,"volume":217,"openInterest":606,"open_interest":606,"iv":544,"implied_volatility":544,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":88},"KBWB  261016C00094000",130,0.054362,0.028836,-0.019137,0.016754,0.001408,{"contract_symbol":613,"symbol":613,"bid":614,"ask":294,"last":615,"change":217,"changePercent":9,"volume":217,"openInterest":616,"open_interest":616,"iv":555,"implied_volatility":555,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":12},"KBWB  261016P00094000",5.5,5.82,479,-0.970875,0.020431,-0.0098,0.010092,-0.027571,{"strike":623,"call":624,"put":632,"callItm":88,"putItm":12,"isAtm":88},95,{"contract_symbol":625,"symbol":625,"bid":217,"ask":226,"last":626,"change":217,"changePercent":9,"volume":217,"openInterest":417,"open_interest":417,"iv":544,"implied_volatility":544,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":88},"KBWB  261016C00095000",0.33,0.03242,0.018981,-0.012597,0.011028,0.000841,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":614,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":555,"implied_volatility":555,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":12},"KBWB  261016P00095000",6.1,8.6,-0.985332,0.011432,-0.005483,0.005647,-0.028248,{"strike":642,"call":643,"put":651,"callItm":88,"putItm":12,"isAtm":88},96,{"contract_symbol":644,"symbol":644,"bid":217,"ask":226,"last":645,"change":217,"changePercent":9,"volume":217,"openInterest":577,"open_interest":577,"iv":544,"implied_volatility":544,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":88},"KBWB  261016C00096000",0.16,0.018478,0.011843,-0.00786,0.006881,0.00048,{"contract_symbol":652,"symbol":652,"bid":294,"ask":255,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":555,"implied_volatility":555,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":12},"KBWB  261016P00096000",-0.993075,0.00594,-0.002849,0.002934,-0.028751,{"strike":659,"call":660,"put":667,"callItm":88,"putItm":12,"isAtm":88},97,{"contract_symbol":661,"symbol":661,"bid":217,"ask":226,"last":566,"change":217,"changePercent":9,"volume":217,"openInterest":500,"open_interest":500,"iv":544,"implied_volatility":544,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":88},"KBWB  261016C00097000",0.010073,0.007017,-0.004657,0.004077,0.000262,{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":671,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":555,"implied_volatility":555,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":12},"KBWB  261016P00097000",8.2,10.7,2.52,-0.996929,0.002876,-0.00138,0.00142,-0.029152,{"strike":678,"call":679,"put":687,"callItm":88,"putItm":12,"isAtm":88},98,{"contract_symbol":680,"symbol":680,"bid":217,"ask":264,"last":681,"change":217,"changePercent":9,"volume":217,"openInterest":522,"open_interest":522,"iv":544,"implied_volatility":544,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":88},"KBWB  261016C00098000",0.07,0.005255,0.003954,-0.002624,0.002297,0.000137,{"contract_symbol":688,"symbol":688,"bid":255,"ask":215,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":555,"implied_volatility":555,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":12},"KBWB  261016P00098000",-0.998722,0.001297,-0.000622,0.000641,-0.029501,{"strike":695,"call":696,"put":703,"callItm":88,"putItm":12,"isAtm":88},99,{"contract_symbol":697,"symbol":697,"bid":217,"ask":264,"last":167,"change":217,"changePercent":9,"volume":217,"openInterest":500,"open_interest":500,"iv":544,"implied_volatility":544,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":88},"KBWB  261016C00099000",0.002626,0.002123,-0.001409,0.001233,0.000068,{"contract_symbol":704,"symbol":704,"bid":705,"ask":416,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":555,"implied_volatility":555,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":12},"KBWB  261016P00099000",10.5,-0.9995,0.000547,-0.000263,0.00027,-0.029822,{"strike":712,"call":713,"put":720,"callItm":88,"putItm":12,"isAtm":88},100,{"contract_symbol":714,"symbol":714,"bid":217,"ask":375,"last":167,"change":217,"changePercent":9,"volume":217,"openInterest":348,"open_interest":348,"iv":544,"implied_volatility":544,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":88},"KBWB  261016C00100000",0.001258,0.001087,-0.000722,0.000632,0.000033,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":555,"implied_volatility":555,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":12},"KBWB  261016P00100000",11.5,13.6,-0.999815,0.000216,-0.000104,0.000107,-0.030132,{"strike":730,"call":731,"put":738,"callItm":88,"putItm":12,"isAtm":88},101,{"contract_symbol":732,"symbol":732,"bid":217,"ask":264,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":544,"implied_volatility":544,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":88},"KBWB  261016C00101000",0.000578,0.000532,-0.000353,0.000309,0.000015,{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":555,"implied_volatility":555,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":12},"KBWB  261016P00101000",12.5,15,-0.999936,0.00008,-0.000039,0.00004,-0.030436,{"strike":196,"call":748,"put":755,"callItm":88,"putItm":12,"isAtm":88},{"contract_symbol":749,"symbol":749,"bid":217,"ask":283,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":588,"implied_volatility":588,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":88},"KBWB  261016C00102000",0.000255,0.000249,-0.000165,0.000145,0.000007,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":555,"implied_volatility":555,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":12},"KBWB  261016P00102000",13.5,16,-0.999979,0.000028,-0.000013,0.000014,-0.030739,{"strike":765,"call":766,"put":773,"callItm":88,"putItm":12,"isAtm":88},103,{"contract_symbol":767,"symbol":767,"bid":217,"ask":264,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":544,"implied_volatility":544,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":88},"KBWB  261016C00103000",0.000108,0.000112,-0.000074,0.000065,0.000003,{"contract_symbol":774,"symbol":774,"bid":216,"ask":775,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":555,"implied_volatility":555,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":12},"KBWB  261016P00103000",16.6,-0.999993,0.000009,-0.000004,0.000005,-0.031041,{"strike":782,"call":783,"put":789,"callItm":88,"putItm":12,"isAtm":88},104,{"contract_symbol":784,"symbol":784,"bid":217,"ask":264,"last":462,"change":217,"changePercent":9,"volume":217,"openInterest":463,"open_interest":463,"iv":544,"implied_volatility":544,"delta":785,"gamma":786,"theta":787,"vega":760,"rho":788,"in_the_money":88},"KBWB  261016C00104000",0.000044,0.000048,-0.000032,0.000001,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":349,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":555,"implied_volatility":555,"delta":793,"gamma":772,"theta":794,"vega":788,"rho":795,"in_the_money":12},"KBWB  261016P00104000",14.7,17.6,-0.999998,-0.000001,-0.031342,{"strike":797,"call":798,"put":803,"callItm":88,"putItm":12,"isAtm":88},105,{"contract_symbol":799,"symbol":799,"bid":217,"ask":375,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":588,"implied_volatility":588,"delta":800,"gamma":801,"theta":761,"vega":802,"rho":217,"in_the_money":88},"KBWB  261016C00105000",0.000017,0.00002,0.000012,{"contract_symbol":804,"symbol":804,"bid":805,"ask":65,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":555,"implied_volatility":555,"delta":806,"gamma":788,"theta":217,"vega":217,"rho":807,"in_the_money":12},"KBWB  261016P00105000",15.7,-0.999999,-0.031643,{"strike":809,"call":810,"put":814,"callItm":88,"putItm":12,"isAtm":88},106,{"contract_symbol":811,"symbol":811,"bid":217,"ask":264,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":544,"implied_volatility":544,"delta":754,"gamma":812,"theta":813,"vega":779,"rho":217,"in_the_money":88},"KBWB  261016C00106000",0.000008,-0.000005,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":555,"implied_volatility":555,"delta":818,"gamma":217,"theta":217,"vega":217,"rho":819,"in_the_money":12},"KBWB  261016P00106000",16.7,19.6,-1,-0.031945,{"strike":821,"call":822,"put":826,"callItm":88,"putItm":12,"isAtm":88},107,{"contract_symbol":823,"symbol":823,"bid":217,"ask":264,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":544,"implied_volatility":544,"delta":824,"gamma":772,"theta":825,"vega":824,"rho":217,"in_the_money":88},"KBWB  261016C00107000",0.000002,-0.000002,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":555,"implied_volatility":555,"delta":818,"gamma":217,"theta":217,"vega":217,"rho":830,"in_the_money":12},"KBWB  261016P00107000",17.7,20.7,-0.032246,{"strike":832,"call":833,"put":835,"callItm":88,"putItm":12,"isAtm":88},108,{"contract_symbol":834,"symbol":834,"bid":217,"ask":264,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":588,"implied_volatility":588,"delta":788,"gamma":788,"theta":794,"vega":788,"rho":217,"in_the_money":88},"KBWB  261016C00108000",{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":555,"implied_volatility":555,"delta":818,"gamma":217,"theta":217,"vega":217,"rho":839,"in_the_money":12},"KBWB  261016P00108000",18.7,21.6,-0.032547,{"strike":841,"call":842,"put":845,"callItm":88,"putItm":12,"isAtm":88},109,{"contract_symbol":843,"symbol":843,"bid":217,"ask":844,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":544,"implied_volatility":544,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":88},"KBWB  261016C00109000",1.85,{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":555,"implied_volatility":555,"delta":818,"gamma":217,"theta":217,"vega":217,"rho":849,"in_the_money":12},"KBWB  261016P00109000",19.7,22.6,-0.032849,{"strike":851,"call":852,"put":854,"callItm":88,"putItm":12,"isAtm":88},110,{"contract_symbol":853,"symbol":853,"bid":217,"ask":844,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":544,"implied_volatility":544,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":88},"KBWB  261016C00110000",{"contract_symbol":855,"symbol":855,"bid":829,"ask":856,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":555,"implied_volatility":555,"delta":818,"gamma":217,"theta":217,"vega":217,"rho":857,"in_the_money":12},"KBWB  261016P00110000",23.6,-0.03315,{"strike":859,"call":860,"put":862,"callItm":88,"putItm":12,"isAtm":88},111,{"contract_symbol":861,"symbol":861,"bid":217,"ask":844,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":588,"implied_volatility":588,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":88},"KBWB  261016C00111000",{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":555,"implied_volatility":555,"delta":818,"gamma":217,"theta":217,"vega":217,"rho":866,"in_the_money":12},"KBWB  261016P00111000",21.7,24.6,-0.033452,"2026-10-05T23:19:49.820242+00:00"]