[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KEX":3,"homepage-market-summary":31,"stock-options-KEX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KEX","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},"Kirby Corporation","NYSE",null,"WATER TRANSPORTATION","Kirby Corp is a domestic tank barge operator, transporting bulk liquid products throughout three United States coasts. The Company transports petrochemicals, liquid cargoes, inland waterway systems, and dry bulk cargoes. The Company conducts operations in two reportable business segments: The Marine transportation segment which provides marine transportation services, operating tank barges and towing vessels transporting bulk liquid products, and the Distribution and services segment, which provides after-market service, and genuine replacement parts for engines, transmissions, reduction gears, and power generation equipment used in oil and gas and commercial and industrial applications. The company's majority revenue is generated from the Marine Transportation segment.","5,233","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},139.85,137.97,140.72,136.58,137.87,1.98,1.44,626116.272088,16145,139.5644,157.69,79.52,687713.9000217809,77.2,8852,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":618,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.4,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,193,0.01,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",45,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",73,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-03-19",164,"270319",[200,214,229,246,264,283,301,319,338,360,381,403,425,447,469,490,509,528,545,561,579,594,608],{"strike":201,"call":202,"put":210,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":208,"vega":182,"rho":209,"in_the_money":40},"KEX   261016C00085000",54.1,56.5,0.6006,1,-0.000001,0.024254,{"contract_symbol":211,"symbol":211,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"KEX   261016P00085000",2.15,0.5405,{"strike":215,"call":216,"put":225,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":40},"KEX   261016C00090000",48.4,51.5,0.999994,0.000002,-0.000017,0.000006,0.025681,{"contract_symbol":226,"symbol":226,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":208,"gamma":182,"theta":227,"vega":228,"rho":182,"in_the_money":14},"KEX   261016P00090000",-0.000002,0.000001,{"strike":230,"call":231,"put":240,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":40},"KEX   261016C00095000",43.4,46.5,0.999944,0.000016,-0.000157,0.000055,0.027106,{"contract_symbol":241,"symbol":241,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":182,"in_the_money":14},"KEX   261016P00095000",-0.000009,0.000003,-0.000026,0.00001,{"strike":247,"call":248,"put":257,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":40},"KEX   261016C00100000",39,41.5,0.999604,0.000101,-0.000974,0.000338,0.028518,{"contract_symbol":258,"symbol":258,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":14},"KEX   261016P00100000",-0.0001,0.000031,-0.000243,0.000094,-0.000004,{"strike":265,"call":266,"put":275,"callItm":40,"putItm":14,"isAtm":14},105,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":40},"KEX   261016C00105000",33.7,36.5,0.997979,0.000451,-0.004356,0.001512,0.029878,{"contract_symbol":276,"symbol":276,"bid":182,"ask":277,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"KEX   261016P00105000",1.75,-0.000727,0.000197,-0.001538,0.000593,-0.00003,{"strike":284,"call":285,"put":294,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":40},"KEX   261016C00110000",29.2,31.6,0.992163,0.001517,-0.014653,0.005085,0.031065,{"contract_symbol":295,"symbol":295,"bid":182,"ask":277,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":14},"KEX   261016P00110000",-0.003743,0.000874,-0.006839,0.002637,-0.000154,{"strike":302,"call":303,"put":312,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":40},"KEX   261016C00115000",24.1,26.5,0.976051,0.003973,-0.038373,0.013317,0.031821,{"contract_symbol":313,"symbol":313,"bid":182,"ask":277,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":14},"KEX   261016P00115000",-0.014352,0.002855,-0.022333,0.008612,-0.000592,{"strike":320,"call":321,"put":330,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":40},"KEX   261016C00120000",19,22.1,0.940478,0.008344,-0.080578,0.027964,0.031759,{"contract_symbol":331,"symbol":331,"bid":182,"ask":332,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":213,"implied_volatility":213,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"KEX   261016P00120000",0.75,-0.042588,0.007101,-0.055539,0.021417,-0.001765,{"strike":339,"call":340,"put":350,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":40},"KEX   261016C00125000",13.5,17.2,0.493,0.917527,0.013061,-0.084999,0.035934,0.032248,{"contract_symbol":351,"symbol":351,"bid":182,"ask":332,"last":352,"change":182,"changePercent":9,"volume":182,"openInterest":353,"open_interest":353,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"KEX   261016P00125000",1.2,2,0.4602,-0.069181,0.012239,-0.069397,0.031431,-0.002858,{"strike":361,"call":362,"put":372,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":40},"KEX   261016C00130000",9.3,11.7,0.3749,0.881765,0.022354,-0.084103,0.046762,0.032227,{"contract_symbol":373,"symbol":373,"bid":374,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":14},"KEX   261016P00130000",0.05,0.4363,-0.152253,0.022847,-0.11644,0.055626,-0.006316,{"strike":382,"call":383,"put":394,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":40},"KEX   261016C00135000",4.8,7.1,1.7,0.2929,0.769306,0.043954,-0.100976,0.071849,0.029045,{"contract_symbol":395,"symbol":395,"bid":374,"ask":396,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"KEX   261016P00135000",2.85,0.3653,-0.273713,0.038574,-0.137831,0.078638,-0.01135,{"strike":404,"call":405,"put":415,"callItm":14,"putItm":40,"isAtm":40},140,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"KEX   261016C00140000",1.4,3.7,0.2695,0.499058,0.062672,-0.121832,0.094238,0.019211,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":40},"KEX   261016P00140000",1.6,4.1,0.3038,-0.498656,0.0556,-0.137329,0.094237,-0.020738,{"strike":426,"call":427,"put":438,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":428,"symbol":428,"bid":374,"ask":429,"last":430,"change":182,"changePercent":9,"volume":182,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"KEX   261016C00145000",1.3,0.55,189,0.2418,0.193062,0.047975,-0.075096,0.064733,0.007533,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":409,"implied_volatility":409,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":40},"KEX   261016P00145000",4.7,6.9,-0.78026,0.046473,-0.090383,0.069896,-0.032831,{"strike":448,"call":449,"put":459,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":450,"symbol":450,"bid":374,"ask":451,"last":452,"change":182,"changePercent":9,"volume":182,"openInterest":353,"open_interest":353,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":14},"KEX   261016C00150000",0.25,0.3,0.2425,0.04536,0.016653,-0.026218,0.022534,0.00178,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":40},"KEX   261016P00150000",9,11.1,0.3036,-0.910172,0.022609,-0.055798,0.038305,-0.039301,{"strike":470,"call":471,"put":480,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":472,"symbol":472,"bid":182,"ask":277,"last":473,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"KEX   261016C00155000",0.7,0.3199,0.030206,0.009056,-0.024807,0.016164,0.001181,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":40},"KEX   261016P00155000",13.3,16.1,0.3803,-0.941802,0.012947,-0.050126,0.027474,-0.041969,{"strike":491,"call":492,"put":500,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":493,"symbol":493,"bid":182,"ask":277,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":14},"KEX   261016C00160000",0.3999,0.025005,0.006188,-0.026491,0.013808,0.000973,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":375,"implied_volatility":375,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":40},"KEX   261016P00160000",18.7,20.9,-0.963322,0.007791,-0.039698,0.018967,-0.044234,{"strike":510,"call":511,"put":519,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":512,"symbol":512,"bid":182,"ask":277,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"KEX   261016C00165000",0.3996,0.007818,0.002276,-0.009727,0.005074,0.000305,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":375,"implied_volatility":375,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":40},"KEX   261016P00165000",23.7,26.6,-0.986383,0.003381,-0.017227,0.008231,-0.046553,{"strike":529,"call":530,"put":537,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":531,"symbol":531,"bid":182,"ask":277,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":513,"implied_volatility":513,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"KEX   261016C00170000",0.002121,0.000708,-0.003028,0.00158,0.000083,{"contract_symbol":538,"symbol":538,"bid":539,"ask":288,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":375,"implied_volatility":375,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":40},"KEX   261016P00170000",28.7,-0.995516,0.001273,-0.006488,0.0031,-0.048334,{"strike":546,"call":547,"put":554,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":548,"symbol":548,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":513,"implied_volatility":513,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"KEX   261016C00175000",0.000503,0.000189,-0.000809,0.000422,0.00002,{"contract_symbol":555,"symbol":555,"bid":268,"ask":556,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":375,"implied_volatility":375,"delta":557,"gamma":552,"theta":558,"vega":559,"rho":560,"in_the_money":40},"KEX   261016P00175000",36.6,-0.998679,-0.002148,0.001026,-0.049884,{"strike":562,"call":563,"put":570,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":564,"symbol":564,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":513,"implied_volatility":513,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":14},"KEX   261016C00180000",0.000105,0.000044,-0.000188,0.000098,0.000004,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":375,"implied_volatility":375,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":40},"KEX   261016P00180000",38.7,41.4,-0.999649,0.000124,-0.000633,0.000302,-0.051349,{"strike":580,"call":581,"put":585,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":582,"symbol":582,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":494,"implied_volatility":494,"delta":553,"gamma":583,"theta":584,"vega":553,"rho":228,"in_the_money":14},"KEX   261016C00185000",0.000009,-0.000039,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":375,"implied_volatility":375,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":40},"KEX   261016P00185000",43.6,45.9,-0.999915,0.000033,-0.000168,0.00008,-0.052785,{"strike":595,"call":596,"put":599,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":597,"symbol":597,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":513,"implied_volatility":513,"delta":243,"gamma":221,"theta":598,"vega":569,"rho":182,"in_the_money":14},"KEX   261016C00190000",-0.000007,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":375,"implied_volatility":375,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":40},"KEX   261016P00190000",48.6,51.6,-0.999981,0.000008,-0.00004,0.000019,-0.054215,{"strike":609,"call":610,"put":612,"callItm":14,"putItm":40,"isAtm":14},195,{"contract_symbol":611,"symbol":611,"bid":182,"ask":212,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":494,"implied_volatility":494,"delta":228,"gamma":182,"theta":208,"vega":228,"rho":182,"in_the_money":14},"KEX   261016C00195000",{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":375,"implied_volatility":375,"delta":616,"gamma":221,"theta":242,"vega":569,"rho":617,"in_the_money":40},"KEX   261016P00195000",53.5,56.6,-0.999996,-0.055642,"2026-10-06T10:37:25.866969+00:00"]