[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KKR":3,"homepage-market-summary":35,"stock-options-KKR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KKR","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},"KKR & Co. Inc.","NYSE",null,"INVESTMENT ADVICE","KKR is one of the world's largest alternative-asset managers, with $796.5 billion in total managed assets, including $638.4 billion in fee-earning assets under management, at the end of June 2026. The company has two core segments: asset management (which includes private markets—private equity, credit, infrastructure, energy, and real estate—and public markets—primarily credit and hedge\u002Finvestment fund platforms) and insurance (following the firm's initial investment in, and then ultimate purchase of, Global Atlantic Financial Group, which is engaged in retirement\u002Fannuity and life insurance lines as well as reinsurance).","4,200","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8671,0.78,"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},89.96,90,90.55,88.55,90.29,-0.33,-0.37,4842854.266493,59606,89.8519,144.84,82.67,5269011.230585307,11.7,4081,{"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":252,"updated_at":1088,"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},0,2958,1.08,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248],{"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},"2027-05-21",227,"270521",{"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},"2027-12-17",437,"271217",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-01-21",472,"280121",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2029-01-19",836,"290119",[253,268,280,294,309,326,344,364,386,407,428,451,473,496,518,539,562,586,609,632,655,676,698,718,737,757,776,797,818,834,854,871,888,901,916,930,942,954,965,976,986,995,1004,1014,1024,1034,1042,1051,1060,1070,1079],{"strike":254,"call":255,"put":262,"callItm":44,"putItm":14,"isAtm":14},60,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":259,"implied_volatility":259,"delta":260,"gamma":186,"theta":186,"vega":186,"rho":261,"in_the_money":44},"KKR   261009C00060000",28.5,31.1,0.2663,1,0.005505,{"contract_symbol":263,"symbol":263,"bid":186,"ask":264,"last":265,"change":186,"changePercent":9,"volume":186,"openInterest":266,"open_interest":266,"iv":267,"implied_volatility":267,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KKR   261009P00060000",0.15,0.3,2,0.5842,{"strike":269,"call":270,"put":276,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":186,"changePercent":9,"volume":186,"openInterest":260,"open_interest":260,"iv":259,"implied_volatility":259,"delta":260,"gamma":186,"theta":186,"vega":186,"rho":275,"in_the_money":44},"KKR   261009C00065000",23.3,26.2,35.26,0.005963,{"contract_symbol":277,"symbol":277,"bid":186,"ask":278,"last":279,"change":186,"changePercent":9,"volume":186,"openInterest":260,"open_interest":260,"iv":267,"implied_volatility":267,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KKR   261009P00065000",0.75,0.53,{"strike":281,"call":282,"put":288,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":186,"changePercent":9,"volume":186,"openInterest":260,"open_interest":260,"iv":259,"implied_volatility":259,"delta":260,"gamma":186,"theta":186,"vega":186,"rho":287,"in_the_money":44},"KKR   261009C00070000",18.5,20.9,30.3,0.006422,{"contract_symbol":289,"symbol":289,"bid":186,"ask":290,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":267,"implied_volatility":267,"delta":291,"gamma":292,"theta":293,"vega":292,"rho":186,"in_the_money":14},"KKR   261009P00070000",0.25,-0.000001,0.000001,-0.000005,{"strike":295,"call":296,"put":301,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":259,"implied_volatility":259,"delta":260,"gamma":186,"theta":186,"vega":186,"rho":300,"in_the_money":44},"KKR   261009C00075000",13.5,16,0.006881,{"contract_symbol":302,"symbol":302,"bid":186,"ask":265,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":14},"KKR   261009P00075000",0.584,-0.000271,0.000198,-0.000762,0.000087,-0.000002,{"strike":310,"call":311,"put":316,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":259,"implied_volatility":259,"delta":260,"gamma":292,"theta":186,"vega":186,"rho":315,"in_the_money":44},"KKR   261009C00080000",8.5,10.9,0.00734,{"contract_symbol":317,"symbol":317,"bid":186,"ask":318,"last":319,"change":186,"changePercent":9,"volume":186,"openInterest":320,"open_interest":320,"iv":267,"implied_volatility":267,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":14},"KKR   261009P00080000",0.1,0.05,5,-0.010585,0.005508,-0.021248,0.002438,-0.00009,{"strike":327,"call":328,"put":337,"callItm":44,"putItm":14,"isAtm":14},81,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":186,"changePercent":9,"volume":186,"openInterest":333,"open_interest":333,"iv":259,"implied_volatility":259,"delta":334,"gamma":335,"theta":293,"vega":292,"rho":336,"in_the_money":44},"KKR   261009C00081000",7.5,9.9,9.85,4,0.999997,0.000006,0.007431,{"contract_symbol":338,"symbol":338,"bid":186,"ask":278,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":303,"implied_volatility":303,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":14},"KKR   261009P00081000",-0.018598,0.008955,-0.034522,0.003962,-0.000158,{"strike":345,"call":346,"put":356,"callItm":44,"putItm":14,"isAtm":14},82,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":186,"changePercent":9,"volume":186,"openInterest":333,"open_interest":333,"iv":259,"implied_volatility":259,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":44},"KKR   261009C00082000",6.9,9,8.9,0.999973,0.000049,-0.000039,0.00001,0.007523,{"contract_symbol":357,"symbol":357,"bid":186,"ask":264,"last":358,"change":186,"changePercent":9,"volume":186,"openInterest":320,"open_interest":320,"iv":267,"implied_volatility":267,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":14},"KKR   261009P00082000",0.06,-0.031187,0.013819,-0.053306,0.006116,-0.000266,{"strike":365,"call":366,"put":377,"callItm":44,"putItm":14,"isAtm":14},83,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":186,"changePercent":9,"volume":186,"openInterest":260,"open_interest":260,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":44},"KKR   261009C00083000",5.7,7.9,8.95,0.238,0.999966,0.000069,-0.000044,0.000012,0.007615,{"contract_symbol":378,"symbol":378,"bid":186,"ask":121,"last":379,"change":186,"changePercent":9,"volume":186,"openInterest":320,"open_interest":320,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":14},"KKR   261009P00083000",0.08,0.5383,-0.037313,0.017379,-0.056923,0.007087,-0.000318,{"strike":387,"call":388,"put":399,"callItm":44,"putItm":14,"isAtm":14},84,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":186,"changePercent":9,"volume":186,"openInterest":260,"open_interest":260,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":44},"KKR   261009C00084000",5.2,7,8.05,0.2098,0.999956,0.0001,-0.00005,0.000016,0.007706,{"contract_symbol":400,"symbol":400,"bid":319,"ask":290,"last":264,"change":186,"changePercent":9,"volume":186,"openInterest":206,"open_interest":206,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"KKR   261009P00084000",0.4991,-0.047628,0.022836,-0.064304,0.008635,-0.000405,{"strike":408,"call":409,"put":419,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":44},"KKR   261009C00085000",4.1,6.1,0.1825,0.999936,0.000165,-0.000062,0.000023,0.007798,{"contract_symbol":420,"symbol":420,"bid":318,"ask":290,"last":421,"change":186,"changePercent":9,"volume":186,"openInterest":281,"open_interest":281,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"KKR   261009P00085000",0.22,0.4564,-0.060645,0.030238,-0.071206,0.010455,-0.000515,{"strike":429,"call":430,"put":441,"callItm":44,"putItm":14,"isAtm":14},86,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":186,"changePercent":9,"volume":186,"openInterest":260,"open_interest":260,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":44},"KKR   261009C00086000",3.2,5.1,5.26,0.3204,0.964868,0.027794,-0.032252,0.006746,0.007594,{"contract_symbol":442,"symbol":442,"bid":290,"ask":443,"last":121,"change":186,"changePercent":9,"volume":186,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":14},"KKR   261009P00086000",0.55,104,0.4399,-0.092052,0.043124,-0.094347,0.014373,-0.000783,{"strike":452,"call":453,"put":462,"callItm":44,"putItm":14,"isAtm":14},87,{"contract_symbol":454,"symbol":454,"bid":182,"ask":455,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":44},"KKR   261009C00087000",3.9,0.4169,0.866481,0.059386,-0.116661,0.018755,0.006846,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":443,"change":186,"changePercent":9,"volume":186,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"KKR   261009P00087000",0.45,0.95,52,0.4834,-0.167749,0.059631,-0.157512,0.021838,-0.001434,{"strike":474,"call":475,"put":485,"callItm":44,"putItm":14,"isAtm":44},88,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":44},"KKR   261009C00088000",2.3,3.5,0.4853,0.762278,0.073213,-0.194923,0.026917,0.006036,{"contract_symbol":486,"symbol":486,"bid":487,"ask":465,"last":488,"change":186,"changePercent":9,"volume":186,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":14},"KKR   261009P00088000",0.65,0.76,183,0.4943,-0.241508,0.072498,-0.200272,0.02715,-0.002071,{"strike":497,"call":498,"put":508,"callItm":44,"putItm":14,"isAtm":44},89,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":44},"KKR   261009C00089000",1.9,2.65,0.5096,0.673791,0.081268,-0.238558,0.031374,0.005357,{"contract_symbol":509,"symbol":509,"bid":260,"ask":510,"last":260,"change":186,"changePercent":9,"volume":186,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"KKR   261009P00089000",1.5,292,0.4901,-0.320446,0.083888,-0.227732,0.031144,-0.002755,{"strike":21,"call":519,"put":529,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":520,"symbol":520,"bid":521,"ask":500,"last":522,"change":186,"changePercent":9,"volume":186,"openInterest":333,"open_interest":333,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":14},"KKR   261009C00090000",1.35,1.65,0.5072,0.587966,0.088165,-0.256376,0.033875,0.004698,{"contract_symbol":530,"symbol":530,"bid":531,"ask":500,"last":531,"change":186,"changePercent":9,"volume":186,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":44},"KKR   261009P00090000",1.4,322,0.4846,-0.408866,0.092103,-0.244499,0.033814,-0.003526,{"strike":57,"call":540,"put":550,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":541,"symbol":541,"bid":465,"ask":510,"last":542,"change":186,"changePercent":9,"volume":186,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"KKR   261009C00091000",1.25,57,0.4815,0.496836,0.095178,-0.249488,0.034723,0.003995,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":186,"changePercent":9,"volume":186,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":44},"KKR   261009P00091000",1.95,2.55,2.71,56,0.462,-0.504063,0.099215,-0.239339,0.034721,-0.004356,{"strike":563,"call":564,"put":574,"callItm":14,"putItm":44,"isAtm":44},92,{"contract_symbol":565,"symbol":565,"bid":566,"ask":65,"last":167,"change":186,"changePercent":9,"volume":186,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":14},"KKR   261009C00092000",0.6,109,0.4885,0.404884,0.091146,-0.245874,0.033732,0.003265,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":578,"change":186,"changePercent":9,"volume":186,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":44},"KKR   261009P00092000",2.4,3.1,3.23,13,0.4636,-0.601058,0.09567,-0.232465,0.033604,-0.005217,{"strike":587,"call":588,"put":599,"callItm":14,"putItm":44,"isAtm":14},93,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":487,"change":186,"changePercent":9,"volume":186,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"KKR   261009C00093000",0.4,0.7,22,0.4779,0.314453,0.085338,-0.220317,0.030897,0.002546,{"contract_symbol":600,"symbol":600,"bid":601,"ask":455,"last":577,"change":186,"changePercent":9,"volume":186,"openInterest":602,"open_interest":602,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":44},"KKR   261009P00093000",2.95,30,0.4364,-0.703103,0.091097,-0.196142,0.03012,-0.006121,{"strike":610,"call":611,"put":620,"callItm":14,"putItm":44,"isAtm":14},94,{"contract_symbol":612,"symbol":612,"bid":172,"ask":184,"last":121,"change":186,"changePercent":9,"volume":186,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":14},"KKR   261009C00094000",62,0.4698,0.232653,0.074742,-0.186445,0.026598,0.00189,{"contract_symbol":621,"symbol":621,"bid":622,"ask":623,"last":624,"change":186,"changePercent":9,"volume":186,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":44},"KKR   261009P00094000",3.6,4.9,3.71,19,0.386,-0.815285,0.079381,-0.133678,0.023211,-0.007114,{"strike":633,"call":634,"put":643,"callItm":14,"putItm":44,"isAtm":14},95,{"contract_symbol":635,"symbol":635,"bid":264,"ask":290,"last":172,"change":186,"changePercent":9,"volume":186,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":14},"KKR   261009C00095000",382,0.4596,0.16168,0.061236,-0.14623,0.021323,0.001317,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":186,"changePercent":9,"volume":186,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":44},"KKR   261009P00095000",4.4,6.3,5.35,325,0.3974,-0.874619,0.059633,-0.106481,0.017956,-0.00769,{"strike":656,"call":657,"put":667,"callItm":14,"putItm":44,"isAtm":14},96,{"contract_symbol":658,"symbol":658,"bid":319,"ask":290,"last":659,"change":186,"changePercent":9,"volume":186,"openInterest":660,"open_interest":660,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":14},"KKR   261009C00096000",0.12,12,0.4538,0.107167,0.046721,-0.108757,0.016062,0.000875,{"contract_symbol":668,"symbol":668,"bid":390,"ask":669,"last":553,"change":186,"changePercent":9,"volume":186,"openInterest":266,"open_interest":266,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":44},"KKR   261009P00096000",7.3,0.4393,-0.900472,0.045745,-0.09977,0.015223,-0.007994,{"strike":677,"call":678,"put":688,"callItm":14,"putItm":44,"isAtm":14},97,{"contract_symbol":679,"symbol":679,"bid":186,"ask":264,"last":680,"change":186,"changePercent":9,"volume":186,"openInterest":681,"open_interest":681,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":14},"KKR   261009C00097000",0.07,25,0.4539,0.069442,0.033781,-0.078657,0.011615,0.000568,{"contract_symbol":689,"symbol":689,"bid":690,"ask":313,"last":691,"change":186,"changePercent":9,"volume":186,"openInterest":660,"open_interest":660,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":44},"KKR   261009P00097000",6.2,3.25,0.4801,-0.918727,0.036003,-0.093809,0.013095,-0.008236,{"strike":699,"call":700,"put":709,"callItm":14,"putItm":44,"isAtm":14},98,{"contract_symbol":701,"symbol":701,"bid":186,"ask":265,"last":319,"change":186,"changePercent":9,"volume":186,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":14},"KKR   261009C00098000",11,0.4439,0.039607,0.022125,-0.049283,0.007441,0.000325,{"contract_symbol":710,"symbol":710,"bid":711,"ask":350,"last":313,"change":186,"changePercent":9,"volume":186,"openInterest":266,"open_interest":266,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":44},"KKR   261009P00098000",7.2,0.5144,-0.934275,0.028563,-0.08544,0.011132,-0.008455,{"strike":719,"call":720,"put":728,"callItm":14,"putItm":44,"isAtm":14},99,{"contract_symbol":721,"symbol":721,"bid":186,"ask":722,"last":488,"change":186,"changePercent":9,"volume":186,"openInterest":320,"open_interest":320,"iv":703,"implied_volatility":703,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":14},"KKR   261009C00099000",0.8,0.023074,0.014141,-0.0315,0.004756,0.000189,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":623,"change":186,"changePercent":9,"volume":186,"openInterest":266,"open_interest":266,"iv":712,"implied_volatility":712,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":44},"KKR   261009P00099000",8.2,10.6,-0.956777,0.020493,-0.061301,0.007987,-0.00873,{"strike":738,"call":739,"put":747,"callItm":14,"putItm":44,"isAtm":14},100,{"contract_symbol":740,"symbol":740,"bid":186,"ask":318,"last":741,"change":186,"changePercent":9,"volume":186,"openInterest":592,"open_interest":592,"iv":703,"implied_volatility":703,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":14},"KKR   261009C00100000",0.26,0.01286,0.008583,-0.01912,0.002887,0.000106,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":186,"changePercent":9,"volume":186,"openInterest":333,"open_interest":333,"iv":712,"implied_volatility":712,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":44},"KKR   261009P00100000",9.2,10.8,10.09,-0.972471,0.014148,-0.042321,0.005514,-0.008949,{"strike":222,"call":758,"put":765,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":759,"symbol":759,"bid":186,"ask":464,"last":319,"change":186,"changePercent":9,"volume":186,"openInterest":391,"open_interest":391,"iv":703,"implied_volatility":703,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":14},"KKR   261009C00101000",0.006862,0.004956,-0.011038,0.001667,0.000056,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":770,"implied_volatility":770,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":44},"KKR   261009P00101000",10.2,12.6,9.03,0.5081,-0.98411,0.008997,-0.026261,0.003463,-0.009136,{"strike":777,"call":778,"put":787,"callItm":14,"putItm":44,"isAtm":14},102,{"contract_symbol":779,"symbol":779,"bid":186,"ask":566,"last":172,"change":186,"changePercent":9,"volume":186,"openInterest":780,"open_interest":780,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":14},"KKR   261009C00102000",8,0.4436,0.003486,0.002713,-0.006034,0.000912,0.000029,{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":791,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":712,"implied_volatility":712,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":44},"KKR   261009P00102000",11.2,13.4,10.14,-0.989838,0.006037,-0.018057,0.002353,-0.009275,{"strike":798,"call":799,"put":808,"callItm":14,"putItm":44,"isAtm":14},103,{"contract_symbol":800,"symbol":800,"bid":186,"ask":801,"last":172,"change":186,"changePercent":9,"volume":186,"openInterest":802,"open_interest":802,"iv":703,"implied_volatility":703,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":14},"KKR   261009C00103000",0.85,515,0.001719,0.00143,-0.003185,0.000481,0.000014,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":812,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":712,"implied_volatility":712,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":44},"KKR   261009P00103000",12.2,14.6,13.52,-0.994104,0.003739,-0.011184,0.001457,-0.009402,{"strike":444,"call":819,"put":826,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":820,"symbol":820,"bid":186,"ask":566,"last":319,"change":186,"changePercent":9,"volume":186,"openInterest":780,"open_interest":780,"iv":703,"implied_volatility":703,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":14},"KKR   261009C00104000",0.000809,0.000717,-0.001597,0.000241,0.000007,{"contract_symbol":827,"symbol":827,"bid":828,"ask":811,"last":350,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":712,"implied_volatility":712,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":44},"KKR   261009P00104000",13.2,-0.99668,0.002238,-0.006696,0.000872,-0.009514,{"strike":835,"call":836,"put":844,"callItm":14,"putItm":44,"isAtm":14},105,{"contract_symbol":837,"symbol":837,"bid":186,"ask":290,"last":838,"change":186,"changePercent":9,"volume":186,"openInterest":349,"open_interest":349,"iv":781,"implied_volatility":781,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":14},"KKR   261009C00105000",0.23,0.000362,0.000341,-0.000759,0.000115,0.000003,{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":848,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":770,"implied_volatility":770,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":44},"KKR   261009P00105000",14.2,16.6,5.88,-0.998386,0.001179,-0.003443,0.000454,-0.00962,{"strike":855,"call":856,"put":862,"callItm":14,"putItm":44,"isAtm":14},106,{"contract_symbol":857,"symbol":857,"bid":186,"ask":278,"last":510,"change":186,"changePercent":9,"volume":186,"openInterest":182,"open_interest":182,"iv":703,"implied_volatility":703,"delta":858,"gamma":859,"theta":860,"vega":861,"rho":292,"in_the_money":14},"KKR   261009C00106000",0.000159,0.000158,-0.000352,0.000053,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":712,"implied_volatility":712,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":44},"KKR   261009P00106000",14.5,17.8,-0.999036,0.000727,-0.002176,0.000283,-0.009717,{"strike":872,"call":873,"put":879,"callItm":14,"putItm":44,"isAtm":14},107,{"contract_symbol":874,"symbol":874,"bid":186,"ask":278,"last":590,"change":186,"changePercent":9,"volume":186,"openInterest":875,"open_interest":875,"iv":703,"implied_volatility":703,"delta":876,"gamma":877,"theta":878,"vega":417,"rho":292,"in_the_money":14},"KKR   261009C00107000",6,0.000066,0.00007,-0.000155,{"contract_symbol":880,"symbol":880,"bid":299,"ask":881,"last":882,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":712,"implied_volatility":712,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":44},"KKR   261009P00107000",18.8,4.43,-0.999502,0.000396,-0.001183,0.000154,-0.009813,{"strike":889,"call":890,"put":894,"callItm":14,"putItm":44,"isAtm":14},108,{"contract_symbol":891,"symbol":891,"bid":186,"ask":172,"last":319,"change":186,"changePercent":9,"volume":186,"openInterest":218,"open_interest":218,"iv":703,"implied_volatility":703,"delta":892,"gamma":786,"theta":893,"vega":354,"rho":186,"in_the_money":14},"KKR   261009C00108000",0.000027,-0.000066,{"contract_symbol":895,"symbol":895,"bid":198,"ask":896,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":770,"implied_volatility":770,"delta":897,"gamma":898,"theta":899,"vega":877,"rho":900,"in_the_money":44},"KKR   261009P00108000",19.6,-0.999787,0.000181,-0.000529,-0.009906,{"strike":567,"call":902,"put":906,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":903,"symbol":903,"bid":186,"ask":278,"last":801,"change":186,"changePercent":9,"volume":186,"openInterest":260,"open_interest":260,"iv":781,"implied_volatility":781,"delta":354,"gamma":375,"theta":904,"vega":905,"rho":186,"in_the_money":14},"KKR   261009C00109000",-0.000026,0.000004,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":910,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":712,"implied_volatility":712,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":44},"KKR   261009P00109000",18,20.8,9.47,-0.999877,0.000107,-0.00032,0.000042,-0.009999,{"strike":917,"call":918,"put":923,"callItm":14,"putItm":44,"isAtm":14},110,{"contract_symbol":919,"symbol":919,"bid":186,"ask":278,"last":111,"change":186,"changePercent":9,"volume":186,"openInterest":875,"open_interest":875,"iv":703,"implied_volatility":703,"delta":905,"gamma":920,"theta":921,"vega":922,"rho":186,"in_the_money":14},"KKR   261009C00110000",0.000005,-0.00001,0.000002,{"contract_symbol":924,"symbol":924,"bid":625,"ask":925,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":712,"implied_volatility":712,"delta":926,"gamma":861,"theta":927,"vega":928,"rho":929,"in_the_money":44},"KKR   261009P00110000",21.8,-0.999942,-0.000159,0.000021,-0.010092,{"strike":931,"call":932,"put":935,"callItm":14,"putItm":44,"isAtm":14},111,{"contract_symbol":933,"symbol":933,"bid":186,"ask":278,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":781,"implied_volatility":781,"delta":292,"gamma":922,"theta":934,"vega":292,"rho":186,"in_the_money":14},"KKR   261009C00111000",-0.000004,{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":770,"implied_volatility":770,"delta":939,"gamma":928,"theta":416,"vega":940,"rho":941,"in_the_money":44},"KKR   261009P00111000",19.9,22.6,-0.999978,0.000008,-0.010183,{"strike":943,"call":944,"put":947,"callItm":14,"putItm":44,"isAtm":14},112,{"contract_symbol":945,"symbol":945,"bid":186,"ask":278,"last":946,"change":186,"changePercent":9,"volume":186,"openInterest":260,"open_interest":260,"iv":703,"implied_volatility":703,"delta":186,"gamma":292,"theta":291,"vega":186,"rho":186,"in_the_money":14},"KKR   261009C00112000",0.47,{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":712,"implied_volatility":712,"delta":951,"gamma":375,"theta":952,"vega":920,"rho":953,"in_the_money":44},"KKR   261009P00112000",21,23.6,-0.999988,-0.000036,-0.010276,{"strike":955,"call":956,"put":958,"callItm":14,"putItm":44,"isAtm":14},113,{"contract_symbol":957,"symbol":957,"bid":186,"ask":722,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":186,"gamma":186,"theta":291,"vega":186,"rho":186,"in_the_money":14},"KKR   261009C00113000",{"contract_symbol":959,"symbol":959,"bid":960,"ask":961,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":712,"implied_volatility":712,"delta":962,"gamma":335,"theta":963,"vega":922,"rho":964,"in_the_money":44},"KKR   261009P00113000",22.1,24.6,-0.999995,-0.000017,-0.010367,{"strike":966,"call":967,"put":969,"callItm":14,"putItm":44,"isAtm":14},114,{"contract_symbol":968,"symbol":968,"bid":186,"ask":443,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KKR   261009C00114000",{"contract_symbol":970,"symbol":970,"bid":971,"ask":972,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":770,"implied_volatility":770,"delta":973,"gamma":922,"theta":974,"vega":292,"rho":975,"in_the_money":44},"KKR   261009P00114000",22.5,25.8,-0.999998,-0.000006,-0.010459,{"strike":977,"call":978,"put":980,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":979,"symbol":979,"bid":186,"ask":278,"last":290,"change":186,"changePercent":9,"volume":186,"openInterest":299,"open_interest":299,"iv":781,"implied_volatility":781,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KKR   261009C00115000",{"contract_symbol":981,"symbol":981,"bid":202,"ask":982,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":712,"implied_volatility":712,"delta":983,"gamma":292,"theta":984,"vega":186,"rho":985,"in_the_money":44},"KKR   261009P00115000",26.6,-0.999999,-0.000003,-0.010551,{"strike":987,"call":988,"put":990,"callItm":14,"putItm":44,"isAtm":14},116,{"contract_symbol":989,"symbol":989,"bid":186,"ask":278,"last":510,"change":186,"changePercent":9,"volume":186,"openInterest":260,"open_interest":260,"iv":703,"implied_volatility":703,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KKR   261009C00116000",{"contract_symbol":991,"symbol":991,"bid":681,"ask":992,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":712,"implied_volatility":712,"delta":993,"gamma":186,"theta":291,"vega":186,"rho":994,"in_the_money":44},"KKR   261009P00116000",27.8,-1,-0.010643,{"strike":996,"call":997,"put":999,"callItm":14,"putItm":44,"isAtm":14},117,{"contract_symbol":998,"symbol":998,"bid":186,"ask":278,"last":78,"change":186,"changePercent":9,"volume":186,"openInterest":260,"open_interest":260,"iv":703,"implied_volatility":703,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KKR   261009C00117000",{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":1002,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":712,"implied_volatility":712,"delta":993,"gamma":186,"theta":291,"vega":186,"rho":1003,"in_the_money":44},"KKR   261009P00117000",26.1,28.6,-0.010734,{"strike":1005,"call":1006,"put":1009,"callItm":14,"putItm":44,"isAtm":14},118,{"contract_symbol":1007,"symbol":1007,"bid":186,"ask":278,"last":1008,"change":186,"changePercent":9,"volume":186,"openInterest":260,"open_interest":260,"iv":781,"implied_volatility":781,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KKR   261009C00118000",0.49,{"contract_symbol":1010,"symbol":1010,"bid":1011,"ask":1012,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":712,"implied_volatility":712,"delta":993,"gamma":186,"theta":186,"vega":186,"rho":1013,"in_the_money":44},"KKR   261009P00118000",27,29.8,-0.010826,{"strike":1015,"call":1016,"put":1019,"callItm":14,"putItm":44,"isAtm":14},119,{"contract_symbol":1017,"symbol":1017,"bid":186,"ask":278,"last":1018,"change":186,"changePercent":9,"volume":186,"openInterest":266,"open_interest":266,"iv":703,"implied_volatility":703,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KKR   261009C00119000",0.29,{"contract_symbol":1020,"symbol":1020,"bid":1021,"ask":1022,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":712,"implied_volatility":712,"delta":993,"gamma":186,"theta":186,"vega":186,"rho":1023,"in_the_money":44},"KKR   261009P00119000",28,30.6,-0.010918,{"strike":1025,"call":1026,"put":1029,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":1027,"symbol":1027,"bid":186,"ask":264,"last":58,"change":186,"changePercent":9,"volume":186,"openInterest":1028,"open_interest":1028,"iv":703,"implied_volatility":703,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KKR   261009C00120000",23,{"contract_symbol":1030,"symbol":1030,"bid":1031,"ask":1032,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":770,"implied_volatility":770,"delta":993,"gamma":186,"theta":186,"vega":186,"rho":1033,"in_the_money":44},"KKR   261009P00120000",29,31.6,-0.011009,{"strike":1035,"call":1036,"put":1038,"callItm":14,"putItm":44,"isAtm":14},121,{"contract_symbol":1037,"symbol":1037,"bid":186,"ask":278,"last":531,"change":186,"changePercent":9,"volume":186,"openInterest":875,"open_interest":875,"iv":781,"implied_volatility":781,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KKR   261009C00121000",{"contract_symbol":1039,"symbol":1039,"bid":602,"ask":1040,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":712,"implied_volatility":712,"delta":993,"gamma":186,"theta":186,"vega":186,"rho":1041,"in_the_money":44},"KKR   261009P00121000",32.8,-0.011101,{"strike":1043,"call":1044,"put":1046,"callItm":14,"putItm":44,"isAtm":14},122,{"contract_symbol":1045,"symbol":1045,"bid":186,"ask":722,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KKR   261009C00122000",{"contract_symbol":1047,"symbol":1047,"bid":1048,"ask":1049,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":712,"implied_volatility":712,"delta":993,"gamma":186,"theta":186,"vega":186,"rho":1050,"in_the_money":44},"KKR   261009P00122000",30.1,33.8,-0.011193,{"strike":1052,"call":1053,"put":1055,"callItm":14,"putItm":44,"isAtm":14},123,{"contract_symbol":1054,"symbol":1054,"bid":186,"ask":722,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KKR   261009C00123000",{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1058,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":712,"implied_volatility":712,"delta":993,"gamma":186,"theta":186,"vega":186,"rho":1059,"in_the_money":44},"KKR   261009P00123000",32,34.6,-0.011285,{"strike":1061,"call":1062,"put":1065,"callItm":14,"putItm":44,"isAtm":14},125,{"contract_symbol":1063,"symbol":1063,"bid":186,"ask":318,"last":1064,"change":186,"changePercent":9,"volume":186,"openInterest":194,"open_interest":194,"iv":703,"implied_volatility":703,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KKR   261009C00125000",0.44,{"contract_symbol":1066,"symbol":1066,"bid":1067,"ask":1068,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":712,"implied_volatility":712,"delta":993,"gamma":186,"theta":186,"vega":186,"rho":1069,"in_the_money":44},"KKR   261009P00125000",34,36.6,-0.011468,{"strike":1071,"call":1072,"put":1074,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":1073,"symbol":1073,"bid":186,"ask":278,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":781,"implied_volatility":781,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KKR   261009C00130000",{"contract_symbol":1075,"symbol":1075,"bid":1076,"ask":1077,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":770,"implied_volatility":770,"delta":993,"gamma":186,"theta":186,"vega":186,"rho":1078,"in_the_money":44},"KKR   261009P00130000",39.1,41.6,-0.011927,{"strike":1080,"call":1081,"put":1083,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":1082,"symbol":1082,"bid":186,"ask":318,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":703,"implied_volatility":703,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KKR   261009C00135000",{"contract_symbol":1084,"symbol":1084,"bid":1085,"ask":1086,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":712,"implied_volatility":712,"delta":993,"gamma":186,"theta":186,"vega":186,"rho":1087,"in_the_money":44},"KKR   261009P00135000",43.9,46.6,-0.012386,"2026-10-06T11:38:58.745820+00:00"]