[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KDP":3,"homepage-market-summary":34,"stock-options-KDP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KDP","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},"Keurig Dr Pepper Inc.","Nasdaq",null,"BEVERAGES","Keurig Dr Pepper was established in 2018 following a merger between Keurig Green Mountain Coffee and Dr Pepper Snapple. The company manufactures and distributes coffee systems (including coffee brewers and single-serve coffee pods) under the Keurig and Green Mountain brands, as well as ready-to-drink beverages including flavored (non-cola) sparkling soft drinks under well-known brands such as Dr Pepper, Snapple, and Canada Dry. The company acquired coffeemaker JDE Peet's for $18 billion in cash in April 2026. Following the merger, it plans to split into two US-listed entities to focus on refreshment beverages in North America and global coffee separately in early 2027.","30,600","Frisco, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.9783,0.92,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},30.89,30.2,30.96,30.37,0.52,1.71,11693158.759376,75824,30.8048,33.82,24.88,13019585.72892088,67.2,4632,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"status":177,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":226,"updated_at":650,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.4,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},0,21268,0.16,[189,190,194,198,202,206,210,214,218,222],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",45,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",73,"261218",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",101,"270115",{"date":203,"label":203,"type":180,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-03-19",164,"270319",{"date":207,"label":207,"type":180,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-04-16",192,"270416",{"date":211,"label":211,"type":180,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-06-17",254,"270617",{"date":215,"label":215,"type":180,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-09-17",346,"270917",{"date":219,"label":219,"type":180,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2028-01-21",472,"280121",{"date":223,"label":223,"type":180,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2029-01-19",836,"290119",[227,243,259,275,296,315,335,356,377,398,419,441,465,486,508,530,552,573,591,609,626,641],{"strike":228,"call":229,"put":237,"callItm":43,"putItm":14,"isAtm":14},15,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":233,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":234,"implied_volatility":234,"delta":235,"gamma":185,"theta":185,"vega":185,"rho":236,"in_the_money":43},"KDP   261016C00015000",14.6,18,16.95,0.6571,1,0.0043,{"contract_symbol":238,"symbol":238,"bid":185,"ask":239,"last":240,"change":185,"changePercent":9,"volume":185,"openInterest":241,"open_interest":241,"iv":242,"implied_volatility":242,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"KDP   261016P00015000",0.05,0.04,9,0.4698,{"strike":244,"call":245,"put":254,"callItm":43,"putItm":14,"isAtm":14},20,{"contract_symbol":246,"symbol":246,"bid":181,"ask":247,"last":248,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":234,"implied_volatility":234,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":43},"KDP   261016C00020000",12.7,11.4,0.999967,0.000041,-0.000023,0.000007,0.005733,{"contract_symbol":255,"symbol":255,"bid":185,"ask":256,"last":257,"change":185,"changePercent":9,"volume":185,"openInterest":258,"open_interest":258,"iv":242,"implied_volatility":242,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"KDP   261016P00020000",0.1,0.45,4,{"strike":260,"call":261,"put":271,"callItm":43,"putItm":14,"isAtm":14},21,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":234,"implied_volatility":234,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":43},"KDP   261016C00021000",8.8,11.9,9.4,0.999808,0.000212,-0.00012,0.000038,0.006018,{"contract_symbol":272,"symbol":272,"bid":185,"ask":256,"last":240,"change":185,"changePercent":9,"volume":185,"openInterest":273,"open_interest":273,"iv":242,"implied_volatility":242,"delta":185,"gamma":274,"theta":185,"vega":185,"rho":185,"in_the_money":14},"KDP   261016P00021000",31,0.000001,{"strike":276,"call":277,"put":288,"callItm":43,"putItm":14,"isAtm":14},22,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":281,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":282,"implied_volatility":282,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":43},"KDP   261016C00022000",7.2,11,9.93,0.7686,0.996484,0.002618,-0.002032,0.000554,0.006274,{"contract_symbol":289,"symbol":289,"bid":185,"ask":290,"last":291,"change":185,"changePercent":9,"volume":185,"openInterest":228,"open_interest":228,"iv":292,"implied_volatility":292,"delta":293,"gamma":294,"theta":295,"vega":274,"rho":185,"in_the_money":14},"KDP   261016P00022000",2.15,0.51,0.4664,-0.000006,0.000011,-0.000003,{"strike":297,"call":298,"put":306,"callItm":43,"putItm":14,"isAtm":14},23,{"contract_symbol":299,"symbol":299,"bid":300,"ask":181,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":234,"implied_volatility":234,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":43},"KDP   261016C00023000",7,0.996861,0.002765,-0.001569,0.0005,0.006564,{"contract_symbol":307,"symbol":307,"bid":185,"ask":256,"last":308,"change":185,"changePercent":9,"volume":185,"openInterest":309,"open_interest":309,"iv":242,"implied_volatility":242,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":14},"KDP   261016P00023000",0.94,99,-0.000077,0.000126,-0.000037,0.000016,-0.000001,{"strike":316,"call":317,"put":326,"callItm":43,"putItm":14,"isAtm":14},24,{"contract_symbol":318,"symbol":318,"bid":319,"ask":241,"last":320,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":234,"implied_volatility":234,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":43},"KDP   261016C00024000",4.8,7.77,0.990621,0.007311,-0.004148,0.001322,0.006793,{"contract_symbol":327,"symbol":327,"bid":185,"ask":290,"last":328,"change":185,"changePercent":9,"volume":185,"openInterest":329,"open_interest":329,"iv":242,"implied_volatility":242,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":14},"KDP   261016P00024000",0.25,65,-0.000579,0.000826,-0.00024,0.000107,-0.000005,{"strike":336,"call":337,"put":347,"callItm":43,"putItm":14,"isAtm":14},25,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":282,"implied_volatility":282,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":43},"KDP   261016C00025000",3.8,7.9,5.5,0.956645,0.022815,-0.01771,0.004825,0.00676,{"contract_symbol":348,"symbol":348,"bid":185,"ask":290,"last":349,"change":185,"changePercent":9,"volume":185,"openInterest":350,"open_interest":350,"iv":242,"implied_volatility":242,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":14},"KDP   261016P00025000",0.07,301,-0.003111,0.003836,-0.001113,0.000496,-0.000028,{"strike":357,"call":358,"put":367,"callItm":43,"putItm":14,"isAtm":14},26,{"contract_symbol":359,"symbol":359,"bid":258,"ask":360,"last":361,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":234,"implied_volatility":234,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":43},"KDP   261016C00026000",6.9,5.93,0.948538,0.030619,-0.017369,0.005535,0.006974,{"contract_symbol":368,"symbol":368,"bid":185,"ask":369,"last":370,"change":185,"changePercent":9,"volume":185,"openInterest":371,"open_interest":371,"iv":292,"implied_volatility":292,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":14},"KDP   261016P00026000",0.55,0.32,43,-0.011957,0.012726,-0.003638,0.001633,-0.000109,{"strike":378,"call":379,"put":389,"callItm":43,"putItm":14,"isAtm":14},27,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":185,"changePercent":9,"volume":185,"openInterest":235,"open_interest":235,"iv":234,"implied_volatility":234,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":43},"KDP   261016C00027000",1.85,6,4.37,0.901753,0.050265,-0.028514,0.009087,0.006819,{"contract_symbol":390,"symbol":390,"bid":185,"ask":290,"last":391,"change":185,"changePercent":9,"volume":185,"openInterest":392,"open_interest":392,"iv":242,"implied_volatility":242,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"KDP   261016P00027000",0.11,384,-0.038502,0.033898,-0.009832,0.004382,-0.000353,{"strike":399,"call":400,"put":410,"callItm":43,"putItm":14,"isAtm":14},28,{"contract_symbol":401,"symbol":401,"bid":402,"ask":319,"last":403,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":43},"KDP   261016C00028000",0.9,4.49,0.5429,0.874166,0.072629,-0.028123,0.010848,0.006856,{"contract_symbol":411,"symbol":411,"bid":185,"ask":171,"last":391,"change":185,"changePercent":9,"volume":185,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"KDP   261016P00028000",107,0.4089,-0.067373,0.060789,-0.013351,0.006838,-0.000617,{"strike":420,"call":421,"put":432,"callItm":43,"putItm":14,"isAtm":43},29,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":185,"changePercent":9,"volume":185,"openInterest":424,"open_interest":424,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":43},"KDP   261016C00029000",1.45,3,1.65,0.5225,0.785453,0.106473,-0.038197,0.015308,0.006308,{"contract_symbol":433,"symbol":433,"bid":239,"ask":257,"last":171,"change":185,"changePercent":9,"volume":185,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"KDP   261016P00029000",511,0.4119,-0.1631,0.114021,-0.025422,0.012923,-0.001504,{"strike":442,"call":443,"put":454,"callItm":43,"putItm":14,"isAtm":43},30,{"contract_symbol":444,"symbol":444,"bid":185,"ask":445,"last":446,"change":185,"changePercent":9,"volume":185,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":43},"KDP   261016C00030000",2.2,0.95,299,0.3925,0.697415,0.169556,-0.034313,0.018308,0.005795,{"contract_symbol":455,"symbol":455,"bid":171,"ask":456,"last":457,"change":185,"changePercent":9,"volume":185,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"KDP   261016P00030000",0.8,0.26,335,0.3529,-0.285055,0.183438,-0.030012,0.017809,-0.002629,{"strike":273,"call":466,"put":475,"callItm":14,"putItm":43,"isAtm":43},{"contract_symbol":467,"symbol":467,"bid":183,"ask":235,"last":183,"change":185,"changePercent":9,"volume":185,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"KDP   261016C00031000",625,0.3615,0.508001,0.210366,-0.036114,0.020922,0.004298,{"contract_symbol":476,"symbol":476,"bid":328,"ask":477,"last":478,"change":185,"changePercent":9,"volume":185,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":43},"KDP   261016P00031000",1.15,0.65,437,0.2757,-0.496202,0.27582,-0.027554,0.020924,-0.004575,{"strike":487,"call":488,"put":497,"callItm":14,"putItm":43,"isAtm":43},32,{"contract_symbol":489,"symbol":489,"bid":256,"ask":402,"last":171,"change":185,"changePercent":9,"volume":185,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"KDP   261016C00032000",10579,0.2332,0.21165,0.236698,-0.016912,0.015186,0.001838,{"contract_symbol":498,"symbol":498,"bid":369,"ask":499,"last":500,"change":185,"changePercent":9,"volume":185,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":43},"KDP   261016P00032000",1.9,2,392,0.2361,-0.785371,0.235726,-0.017261,0.015311,-0.00731,{"strike":509,"call":510,"put":519,"callItm":14,"putItm":43,"isAtm":43},33,{"contract_symbol":511,"symbol":511,"bid":239,"ask":256,"last":349,"change":185,"changePercent":9,"volume":185,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"KDP   261016C00033000",4804,0.2924,0.10547,0.118927,-0.013363,0.009569,0.000915,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":500,"change":185,"changePercent":9,"volume":185,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":43},"KDP   261016P00033000",1.7,2.65,137,0.3006,-0.887966,0.120845,-0.014344,0.009993,-0.008489,{"strike":531,"call":532,"put":542,"callItm":14,"putItm":43,"isAtm":14},34,{"contract_symbol":533,"symbol":533,"bid":185,"ask":256,"last":534,"change":185,"changePercent":9,"volume":185,"openInterest":535,"open_interest":535,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":14},"KDP   261016C00034000",0.03,971,0.3704,0.073249,0.071563,-0.012898,0.007292,0.000633,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":319,"change":185,"changePercent":9,"volume":185,"openInterest":382,"open_interest":382,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":43},"KDP   261016P00034000",1.35,5.2,0.3099,-0.959622,0.053412,-0.006742,0.004555,-0.009395,{"strike":553,"call":554,"put":563,"callItm":14,"putItm":43,"isAtm":14},35,{"contract_symbol":555,"symbol":555,"bid":185,"ask":256,"last":240,"change":185,"changePercent":9,"volume":185,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"KDP   261016C00035000",547,0.4351,0.0527,0.047118,-0.011721,0.005641,0.000454,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":258,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":43},"KDP   261016P00035000",2.1,6.2,0.2865,-0.993625,0.011937,-0.001288,0.000941,-0.009978,{"strike":574,"call":575,"put":583,"callItm":14,"putItm":43,"isAtm":14},36,{"contract_symbol":576,"symbol":576,"bid":185,"ask":290,"last":349,"change":185,"changePercent":9,"volume":185,"openInterest":273,"open_interest":273,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":14},"KDP   261016C00036000",0.4352,0.022676,0.023588,-0.005869,0.002824,0.000196,{"contract_symbol":584,"symbol":584,"bid":585,"ask":279,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":567,"implied_volatility":567,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":43},"KDP   261016P00036000",3.4,-0.998935,0.002373,-0.000256,0.000187,-0.01031,{"strike":592,"call":593,"put":600,"callItm":14,"putItm":43,"isAtm":14},37,{"contract_symbol":594,"symbol":594,"bid":185,"ask":256,"last":534,"change":185,"changePercent":9,"volume":185,"openInterest":447,"open_interest":447,"iv":577,"implied_volatility":577,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":14},"KDP   261016C00037000",0.008817,0.010458,-0.002602,0.001252,0.000076,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":567,"implied_volatility":567,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":43},"KDP   261016P00037000",4.2,8.2,-0.999862,0.000357,-0.000038,0.000028,-0.010605,{"strike":610,"call":611,"put":617,"callItm":14,"putItm":43,"isAtm":14},38,{"contract_symbol":612,"symbol":612,"bid":185,"ask":256,"last":256,"change":185,"changePercent":9,"volume":185,"openInterest":382,"open_interest":382,"iv":557,"implied_volatility":557,"delta":613,"gamma":614,"theta":615,"vega":354,"rho":616,"in_the_money":14},"KDP   261016C00038000",0.003114,0.004146,-0.001031,0.000027,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":567,"implied_volatility":567,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":43},"KDP   261016P00038000",5.3,9.2,-0.999986,0.000042,-0.000004,0.000003,-0.010893,{"strike":627,"call":628,"put":635,"callItm":14,"putItm":43,"isAtm":14},40,{"contract_symbol":629,"symbol":629,"bid":185,"ask":256,"last":239,"change":185,"changePercent":9,"volume":185,"openInterest":630,"open_interest":630,"iv":577,"implied_volatility":577,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":624,"in_the_money":14},"KDP   261016C00040000",70,0.0003,0.000485,-0.000121,0.000058,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":567,"implied_volatility":567,"delta":639,"gamma":185,"theta":185,"vega":185,"rho":640,"in_the_money":43},"KDP   261016P00040000",7.1,11.2,-1,-0.011466,{"strike":192,"call":642,"put":645,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":643,"symbol":643,"bid":185,"ask":256,"last":171,"change":185,"changePercent":9,"volume":185,"openInterest":644,"open_interest":644,"iv":577,"implied_volatility":577,"delta":185,"gamma":274,"theta":185,"vega":185,"rho":185,"in_the_money":14},"KDP   261016C00045000",157,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":567,"implied_volatility":567,"delta":639,"gamma":185,"theta":185,"vega":185,"rho":649,"in_the_money":43},"KDP   261016P00045000",12.1,16.2,-0.0129,"2026-10-06T09:50:25.409230+00:00"]