[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KHC":3,"homepage-market-summary":35,"stock-options-KHC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KHC","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},"The Kraft Heinz Company","NYSE",null,"CANNED, FROZEN & PRESERVD FRUIT, VEG & FOOD SPECIALTIES","In July 2015, Kraft merged with Heinz to create one of North America's largest food and beverage manufacturers. Beyond its namesake brands, its portfolio includes Oscar Mayer, Velveeta, and Philadelphia (cream cheese spread). While the retail channel drives around 85% of its total sales, the firm also maintains a growing foodservice presence. Outside North America, Kraft Heinz's global reach encompasses a distribution network in Europe and emerging markets, which accounts for around 25% of its consolidated sales base. The company sells its products in more than 190 countries and territories.","35,000","Pittsburgh, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.326,1.6,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},21.84,22.1,22.2282,21.77,22.19,-0.35,-1.58,16398669.03292,84588,21.892,28.09,21.035,15622876.981605023,11.4,2830,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":248,"updated_at":760,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,50793,0.06,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",17,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",24,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",31,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",38,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",45,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",73,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",101,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",164,"270319",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-04-16",192,"270416",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",254,"270617",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",346,"270917",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",472,"280121",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2029-01-19",836,"290119",[249,266,279,292,308,327,346,367,388,412,433,458,481,504,524,545,565,586,607,627,644,659,673,686,698,709,718,726,735,744,752],{"strike":250,"call":251,"put":260,"callItm":44,"putItm":14,"isAtm":14},15,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":255,"change":186,"changePercent":9,"volume":186,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":258,"gamma":186,"theta":186,"vega":186,"rho":259,"in_the_money":44},"KHC   261009C00015000",6.7,7.25,6.91,40,0.5299,1,0.001396,{"contract_symbol":261,"symbol":261,"bid":186,"ask":262,"last":263,"change":186,"changePercent":9,"volume":186,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KHC   261009P00015000",0.41,0.01,125,0.4101,{"strike":267,"call":268,"put":275,"callItm":44,"putItm":14,"isAtm":14},16,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":186,"changePercent":9,"volume":186,"openInterest":273,"open_interest":273,"iv":257,"implied_volatility":257,"delta":258,"gamma":186,"theta":186,"vega":186,"rho":274,"in_the_money":44},"KHC   261009C00016000",5.75,6.05,5.89,18,0.001489,{"contract_symbol":276,"symbol":276,"bid":186,"ask":277,"last":188,"change":186,"changePercent":9,"volume":186,"openInterest":278,"open_interest":278,"iv":265,"implied_volatility":265,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KHC   261009P00016000",0.12,5,{"strike":198,"call":280,"put":286,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":281,"symbol":281,"bid":282,"ask":278,"last":283,"change":186,"changePercent":9,"volume":186,"openInterest":202,"open_interest":202,"iv":257,"implied_volatility":257,"delta":258,"gamma":284,"theta":186,"vega":186,"rho":285,"in_the_money":44},"KHC   261009C00017000",4.8,4.88,0.000001,0.001583,{"contract_symbol":287,"symbol":287,"bid":186,"ask":288,"last":289,"change":186,"changePercent":9,"volume":186,"openInterest":290,"open_interest":290,"iv":291,"implied_volatility":291,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KHC   261009P00017000",0.24,0.11,2,0.4147,{"strike":273,"call":293,"put":304,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":297,"change":186,"changePercent":9,"volume":186,"openInterest":298,"open_interest":298,"iv":257,"implied_volatility":257,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":44},"KHC   261009C00018000",3.8,3.95,3.87,33,0.999944,0.000206,-0.000038,0.000005,0.001676,{"contract_symbol":305,"symbol":305,"bid":186,"ask":306,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":265,"implied_volatility":265,"delta":186,"gamma":307,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KHC   261009P00018000",0.15,0.000002,{"strike":309,"call":310,"put":320,"callItm":44,"putItm":14,"isAtm":14},19,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":186,"changePercent":9,"volume":186,"openInterest":194,"open_interest":194,"iv":257,"implied_volatility":257,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":44},"KHC   261009C00019000",2.29,3.55,2.9,0.997475,0.006994,-0.00129,0.000165,0.001763,{"contract_symbol":321,"symbol":321,"bid":186,"ask":322,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":265,"implied_volatility":265,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":186,"in_the_money":14},"KHC   261009P00019000",0.95,-0.000153,0.000683,-0.000075,0.000012,{"strike":328,"call":329,"put":339,"callItm":44,"putItm":14,"isAtm":44},19.5,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":257,"implied_volatility":257,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":44},"KHC   261009C00019500",2.23,2.54,2.38,0.989155,0.025546,-0.00471,0.000604,0.001793,{"contract_symbol":340,"symbol":340,"bid":186,"ask":116,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":265,"implied_volatility":265,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":14},"KHC   261009P00019500",-0.001574,0.005882,-0.00065,0.000108,-0.000003,{"strike":347,"call":348,"put":359,"callItm":44,"putItm":14,"isAtm":44},20,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":186,"changePercent":9,"volume":186,"openInterest":353,"open_interest":353,"iv":257,"implied_volatility":257,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":44},"KHC   261009C00020000",1.76,2.06,1.91,7,0.964115,0.070435,-0.012987,0.001666,0.001787,{"contract_symbol":360,"symbol":360,"bid":186,"ask":188,"last":361,"change":186,"changePercent":9,"volume":186,"openInterest":290,"open_interest":290,"iv":291,"implied_volatility":291,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"KHC   261009P00020000",0.02,-0.011052,0.033191,-0.003747,0.000614,-0.000023,{"strike":368,"call":369,"put":379,"callItm":44,"putItm":14,"isAtm":44},20.5,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":186,"changePercent":9,"volume":186,"openInterest":353,"open_interest":353,"iv":257,"implied_volatility":257,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":44},"KHC   261009C00020500",1.27,1.57,1.39,0.906186,0.149555,-0.027574,0.003538,0.001712,{"contract_symbol":380,"symbol":380,"bid":186,"ask":136,"last":381,"change":186,"changePercent":9,"volume":186,"openInterest":382,"open_interest":382,"iv":291,"implied_volatility":291,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":14},"KHC   261009P00020500",0.07,60,-0.047327,0.112661,-0.012718,0.002085,-0.000098,{"strike":389,"call":390,"put":402,"callItm":44,"putItm":14,"isAtm":44},21,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":186,"changePercent":9,"volume":186,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":44},"KHC   261009C00021000",0.6,1.08,0.91,9,0.4359,0.845861,0.257768,-0.032156,0.005016,0.001634,{"contract_symbol":403,"symbol":403,"bid":186,"ask":381,"last":404,"change":186,"changePercent":9,"volume":186,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":14},"KHC   261009P00021000",0.03,52,0.3234,-0.086808,0.231366,-0.015883,0.00334,-0.00018,{"strike":413,"call":414,"put":424,"callItm":44,"putItm":14,"isAtm":44},21.5,{"contract_symbol":415,"symbol":415,"bid":288,"ask":416,"last":417,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":44},"KHC   261009C00021500",0.55,0.8,0.3371,0.720066,0.472551,-0.035255,0.007112,0.001419,{"contract_symbol":425,"symbol":425,"bid":263,"ask":306,"last":277,"change":186,"changePercent":9,"volume":186,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"KHC   261009P00021500",434,0.3045,-0.260385,0.504547,-0.030713,0.006859,-0.00054,{"strike":434,"call":435,"put":446,"callItm":14,"putItm":44,"isAtm":44},22,{"contract_symbol":436,"symbol":436,"bid":277,"ask":437,"last":438,"change":186,"changePercent":9,"volume":186,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":14},"KHC   261009C00022000",0.23,0.19,895,0.3457,0.452269,0.542308,-0.042542,0.008369,0.000899,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":186,"changePercent":9,"volume":186,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":44},"KHC   261009P00022000",0.3,0.39,0.4,357,0.322,-0.552156,0.58134,-0.039574,0.008357,-0.001156,{"strike":459,"call":460,"put":470,"callItm":14,"putItm":44,"isAtm":44},22.5,{"contract_symbol":461,"symbol":461,"bid":462,"ask":188,"last":462,"change":186,"changePercent":9,"volume":186,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"KHC   261009C00022500",0.04,827,0.2939,0.173858,0.413384,-0.023442,0.005424,0.000349,{"contract_symbol":471,"symbol":471,"bid":472,"ask":167,"last":473,"change":186,"changePercent":9,"volume":186,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":44},"KHC   261009P00022500",0.65,0.69,582,0.4178,-0.74228,0.365775,-0.041916,0.006823,-0.001582,{"strike":482,"call":483,"put":492,"callItm":14,"putItm":44,"isAtm":44},23,{"contract_symbol":484,"symbol":484,"bid":263,"ask":404,"last":263,"change":186,"changePercent":9,"volume":186,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":14},"KHC   261009C00023000",1293,0.3139,0.054463,0.166425,-0.010768,0.002332,0.00011,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":186,"changePercent":9,"volume":186,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":44},"KHC   261009P00023000",1.11,1.35,1.21,485,0.5057,-0.836489,0.230972,-0.038779,0.005214,-0.001816,{"strike":505,"call":506,"put":515,"callItm":14,"putItm":44,"isAtm":44},23.5,{"contract_symbol":507,"symbol":507,"bid":186,"ask":263,"last":263,"change":186,"changePercent":9,"volume":186,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"KHC   261009C00023500",21659,0.3949,0.033493,0.08932,-0.009144,0.001575,0.000067,{"contract_symbol":516,"symbol":516,"bid":517,"ask":290,"last":372,"change":186,"changePercent":9,"volume":186,"openInterest":405,"open_interest":405,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":44},"KHC   261009P00023500",1.47,0.5256,-0.913899,0.141474,-0.025659,0.00332,-0.002016,{"strike":202,"call":525,"put":534,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":526,"symbol":526,"bid":186,"ask":263,"last":263,"change":186,"changePercent":9,"volume":186,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"KHC   261009C00024000",20997,0.4691,0.02272,0.054411,-0.007861,0.00114,0.000046,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":86,"change":186,"changePercent":9,"volume":186,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":44},"KHC   261009P00024000",2.05,2.5,391,0.5727,-0.948397,0.087397,-0.018821,0.002235,-0.002131,{"strike":546,"call":547,"put":555,"callItm":14,"putItm":44,"isAtm":14},24.5,{"contract_symbol":548,"symbol":548,"bid":186,"ask":263,"last":361,"change":186,"changePercent":9,"volume":186,"openInterest":549,"open_interest":549,"iv":528,"implied_volatility":528,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"KHC   261009C00024500",266,0.007022,0.019715,-0.002848,0.000413,0.000014,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":559,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":539,"implied_volatility":539,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":44},"KHC   261009P00024500",1.66,3.15,2.28,-0.977393,0.044379,-0.009557,0.001135,-0.002236,{"strike":566,"call":567,"put":576,"callItm":14,"putItm":44,"isAtm":14},25,{"contract_symbol":568,"symbol":568,"bid":186,"ask":569,"last":263,"change":186,"changePercent":9,"volume":186,"openInterest":570,"open_interest":570,"iv":528,"implied_volatility":528,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":14},"KHC   261009C00025000",0.1,862,0.001851,0.005962,-0.000861,0.000125,0.000004,{"contract_symbol":577,"symbol":577,"bid":578,"ask":296,"last":579,"change":186,"changePercent":9,"volume":186,"openInterest":580,"open_interest":580,"iv":539,"implied_volatility":539,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":44},"KHC   261009P00025000",2.97,2.77,159,-0.991064,0.01996,-0.004298,0.00051,-0.002309,{"strike":587,"call":588,"put":597,"callItm":14,"putItm":44,"isAtm":14},25.5,{"contract_symbol":589,"symbol":589,"bid":186,"ask":590,"last":263,"change":186,"changePercent":9,"volume":186,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":284,"in_the_money":14},"KHC   261009C00025500",0.05,279,0.4689,0.000417,0.001515,-0.000219,0.000032,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":601,"change":186,"changePercent":9,"volume":186,"openInterest":258,"open_interest":258,"iv":539,"implied_volatility":539,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":44},"KHC   261009P00025500",2.85,4.4,1.94,-0.996801,0.008011,-0.001725,0.000205,-0.002367,{"strike":608,"call":609,"put":616,"callItm":14,"putItm":44,"isAtm":14},26,{"contract_symbol":610,"symbol":610,"bid":186,"ask":361,"last":361,"change":186,"changePercent":9,"volume":186,"openInterest":611,"open_interest":611,"iv":592,"implied_volatility":592,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":186,"in_the_money":14},"KHC   261009C00026000",387,0.000081,0.000329,-0.000048,0.000007,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":44},"KHC   261009P00026000",3.75,5.4,2.63,0.6044,-0.998214,0.004479,-0.001074,0.000121,-0.002416,{"strike":628,"call":629,"put":634,"callItm":14,"putItm":44,"isAtm":14},26.5,{"contract_symbol":630,"symbol":630,"bid":186,"ask":263,"last":263,"change":186,"changePercent":9,"volume":186,"openInterest":631,"open_interest":631,"iv":528,"implied_volatility":528,"delta":554,"gamma":632,"theta":633,"vega":284,"rho":186,"in_the_money":14},"KHC   261009C00026500",99,0.000062,-0.000009,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":186,"changePercent":9,"volume":186,"openInterest":258,"open_interest":258,"iv":621,"implied_volatility":621,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":44},"KHC   261009P00026500",4.25,5.85,2.2,-0.999403,0.001639,-0.000393,0.000044,-0.002465,{"strike":645,"call":646,"put":651,"callItm":14,"putItm":44,"isAtm":14},27,{"contract_symbol":647,"symbol":647,"bid":186,"ask":263,"last":263,"change":186,"changePercent":9,"volume":186,"openInterest":648,"open_interest":648,"iv":528,"implied_volatility":528,"delta":307,"gamma":649,"theta":650,"vega":186,"rho":186,"in_the_money":14},"KHC   261009C00027000",196,0.00001,-0.000001,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":539,"implied_volatility":539,"delta":655,"gamma":656,"theta":657,"vega":615,"rho":658,"in_the_money":44},"KHC   261009P00027000",4.75,6.4,-0.999915,0.00028,-0.00006,-0.002513,{"strike":660,"call":661,"put":665,"callItm":14,"putItm":44,"isAtm":14},27.5,{"contract_symbol":662,"symbol":662,"bid":186,"ask":663,"last":361,"change":186,"changePercent":9,"volume":186,"openInterest":664,"open_interest":664,"iv":528,"implied_volatility":528,"delta":186,"gamma":284,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KHC   261009C00027500",1.15,66,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":621,"implied_volatility":621,"delta":669,"gamma":670,"theta":671,"vega":302,"rho":672,"in_the_money":44},"KHC   261009P00027500",5.25,6.9,-0.999947,0.000171,-0.000041,-0.00256,{"strike":674,"call":675,"put":677,"callItm":14,"putItm":44,"isAtm":14},28,{"contract_symbol":676,"symbol":676,"bid":186,"ask":495,"last":462,"change":186,"changePercent":9,"volume":186,"openInterest":645,"open_interest":645,"iv":528,"implied_volatility":528,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KHC   261009C00028000",{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":681,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":539,"implied_volatility":539,"delta":682,"gamma":683,"theta":684,"vega":186,"rho":685,"in_the_money":44},"KHC   261009P00028000",5.45,7.4,6.62,-0.999995,0.000019,-0.000004,-0.002607,{"strike":687,"call":688,"put":691,"callItm":14,"putItm":44,"isAtm":14},28.5,{"contract_symbol":689,"symbol":689,"bid":186,"ask":121,"last":690,"change":186,"changePercent":9,"volume":186,"openInterest":434,"open_interest":434,"iv":528,"implied_volatility":528,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KHC   261009C00028500",0.16,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":695,"change":186,"changePercent":9,"volume":186,"openInterest":290,"open_interest":290,"iv":539,"implied_volatility":539,"delta":696,"gamma":575,"theta":650,"vega":186,"rho":697,"in_the_money":44},"KHC   261009P00028500",6.3,7.8,7.05,-0.999999,-0.002653,{"strike":699,"call":700,"put":703,"callItm":14,"putItm":44,"isAtm":14},29,{"contract_symbol":701,"symbol":701,"bid":186,"ask":263,"last":263,"change":186,"changePercent":9,"volume":186,"openInterest":702,"open_interest":702,"iv":592,"implied_volatility":592,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KHC   261009C00029000",47,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":539,"implied_volatility":539,"delta":707,"gamma":284,"theta":186,"vega":186,"rho":708,"in_the_money":44},"KHC   261009P00029000",6.75,8.4,-1,-0.0027,{"strike":710,"call":711,"put":714,"callItm":14,"putItm":44,"isAtm":14},29.5,{"contract_symbol":712,"symbol":712,"bid":186,"ask":713,"last":381,"change":186,"changePercent":9,"volume":186,"openInterest":278,"open_interest":278,"iv":528,"implied_volatility":528,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KHC   261009C00029500",2.13,{"contract_symbol":715,"symbol":715,"bid":254,"ask":716,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":539,"implied_volatility":539,"delta":707,"gamma":186,"theta":186,"vega":186,"rho":717,"in_the_money":44},"KHC   261009P00029500",8.9,-0.002746,{"strike":719,"call":720,"put":722,"callItm":14,"putItm":44,"isAtm":14},30,{"contract_symbol":721,"symbol":721,"bid":186,"ask":258,"last":263,"change":186,"changePercent":9,"volume":186,"openInterest":258,"open_interest":258,"iv":528,"implied_volatility":528,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KHC   261009C00030000",{"contract_symbol":723,"symbol":723,"bid":695,"ask":724,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":539,"implied_volatility":539,"delta":707,"gamma":186,"theta":186,"vega":186,"rho":725,"in_the_money":44},"KHC   261009P00030000",9.4,-0.002793,{"strike":727,"call":728,"put":730,"callItm":14,"putItm":44,"isAtm":14},30.5,{"contract_symbol":729,"symbol":729,"bid":186,"ask":713,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":528,"implied_volatility":528,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KHC   261009C00030500",{"contract_symbol":731,"symbol":731,"bid":706,"ask":732,"last":733,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":621,"implied_volatility":621,"delta":707,"gamma":186,"theta":186,"vega":186,"rho":734,"in_the_money":44},"KHC   261009P00030500",9.9,9.3,-0.002839,{"strike":206,"call":736,"put":738,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":737,"symbol":737,"bid":186,"ask":713,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":528,"implied_volatility":528,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KHC   261009C00031000",{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":742,"change":186,"changePercent":9,"volume":186,"openInterest":258,"open_interest":258,"iv":539,"implied_volatility":539,"delta":707,"gamma":186,"theta":186,"vega":186,"rho":743,"in_the_money":44},"KHC   261009P00031000",8.6,10.4,9.73,-0.002886,{"strike":745,"call":746,"put":748,"callItm":14,"putItm":44,"isAtm":14},32,{"contract_symbol":747,"symbol":747,"bid":186,"ask":713,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":592,"implied_volatility":592,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KHC   261009C00032000",{"contract_symbol":749,"symbol":749,"bid":750,"ask":33,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":539,"implied_volatility":539,"delta":707,"gamma":186,"theta":186,"vega":186,"rho":751,"in_the_money":44},"KHC   261009P00032000",9.85,-0.002979,{"strike":298,"call":753,"put":755,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":754,"symbol":754,"bid":186,"ask":590,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":528,"implied_volatility":528,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KHC   261009C00033000",{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":539,"implied_volatility":539,"delta":707,"gamma":186,"theta":186,"vega":186,"rho":759,"in_the_money":44},"KHC   261009P00033000",10.45,12.4,-0.003072,"2026-10-06T10:37:28.159981+00:00"]