[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KLIC":3,"homepage-market-summary":35,"stock-options-KLIC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KLIC","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},"Kulicke & Soffa Industries Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Kulicke & Soffa Industries Inc. is a United States-based company that is principally engaged in designing, manufacturing, and selling capital equipment and expendable tools that are used for assembling semiconductor devices. The company has four reportable segments, which include Ball Bonding Equipment, Wedge Bonding Equipment, Advanced Solutions, and Aftermarket Products and Services. Its Ball Bonding Equipment segment which generates the majority of the revenue for the company includes results of the company from the design, development, manufacture and sale of ball bonding equipment and wafer level bonding equipment. The majority of its customers are located in the Asia-pacific region.","2,592","Singapore",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8305,0.82,"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},98.73,100.01,101.94,98.15,100.77,-2.04,-2.02,590055.504061,12916,99.089,135.8,35.02,778816.1879065458,63.2,9497,{"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":203,"updated_at":850,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.8,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,2574,0.89,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",45,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",101,"270115",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",192,"270416",[204,216,230,247,267,289,310,331,353,376,401,427,450,476,501,526,549,571,595,617,638,657,678,697,718,738,755,771,786,798,810,821,832,841],{"strike":205,"call":206,"put":213,"callItm":44,"putItm":14,"isAtm":14},35,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":211,"gamma":186,"theta":186,"vega":186,"rho":212,"in_the_money":44},"KLIC  261016C00035000",61.8,65.7,1.0768,1,0.009929,{"contract_symbol":214,"symbol":214,"bid":186,"ask":211,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KLIC  261016P00035000",1.1642,{"strike":217,"call":218,"put":225,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":222,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":211,"gamma":186,"theta":223,"vega":186,"rho":224,"in_the_money":44},"KLIC  261016C00040000",56.9,60.7,26.7,-0.000001,0.011348,{"contract_symbol":226,"symbol":226,"bid":186,"ask":227,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":223,"gamma":186,"theta":228,"vega":229,"rho":186,"in_the_money":14},"KLIC  261016P00040000",2.15,-0.000004,0.000001,{"strike":193,"call":231,"put":241,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":235,"implied_volatility":235,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":44},"KLIC  261016C00045000",51.8,55.7,1.1121,0.999994,0.000002,-0.000026,0.000005,0.012766,{"contract_symbol":242,"symbol":242,"bid":186,"ask":227,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":215,"implied_volatility":215,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":186,"in_the_money":14},"KLIC  261016P00045000",-0.000015,0.000003,-0.000061,0.000011,{"strike":248,"call":249,"put":260,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":253,"change":186,"changePercent":9,"volume":186,"openInterest":254,"open_interest":254,"iv":210,"implied_volatility":210,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":44},"KLIC  261016C00050000",46.9,50.8,30.9,2,0.999956,0.00001,-0.000159,0.000031,0.014184,{"contract_symbol":261,"symbol":261,"bid":186,"ask":262,"last":58,"change":186,"changePercent":9,"volume":186,"openInterest":254,"open_interest":254,"iv":215,"implied_volatility":215,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":228,"in_the_money":14},"KLIC  261016P00050000",0.05,-0.000135,0.000027,-0.000496,0.000088,{"strike":268,"call":269,"put":278,"callItm":44,"putItm":14,"isAtm":14},55,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":235,"implied_volatility":235,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":44},"KLIC  261016C00055000",41.7,45.7,0.99951,0.000093,-0.001581,0.000295,0.015588,{"contract_symbol":279,"symbol":279,"bid":186,"ask":280,"last":281,"change":186,"changePercent":9,"volume":186,"openInterest":282,"open_interest":282,"iv":283,"implied_volatility":283,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":14},"KLIC  261016P00055000",1.95,1.4,3,1.1637,-0.000794,0.000139,-0.002581,0.00046,-0.000024,{"strike":290,"call":291,"put":302,"callItm":44,"putItm":14,"isAtm":14},60,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":186,"changePercent":9,"volume":186,"openInterest":296,"open_interest":296,"iv":210,"implied_volatility":210,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":44},"KLIC  261016C00060000",37.8,40.7,41.93,26,0.998239,0.000311,-0.004952,0.000953,0.016969,{"contract_symbol":303,"symbol":303,"bid":186,"ask":304,"last":254,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":215,"implied_volatility":215,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":14},"KLIC  261016P00060000",1.15,-0.00333,0.000512,-0.00953,0.001696,-0.000101,{"strike":311,"call":312,"put":322,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":210,"implied_volatility":210,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":44},"KLIC  261016C00065000",31.9,35.7,18.71,0.993372,0.001022,-0.016283,0.003134,0.01824,{"contract_symbol":323,"symbol":323,"bid":186,"ask":304,"last":324,"change":186,"changePercent":9,"volume":186,"openInterest":325,"open_interest":325,"iv":215,"implied_volatility":215,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":14},"KLIC  261016P00065000",0.36,15,-0.01058,0.001425,-0.026541,0.004725,-0.000322,{"strike":332,"call":333,"put":344,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":186,"changePercent":9,"volume":186,"openInterest":338,"open_interest":338,"iv":235,"implied_volatility":235,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":44},"KLIC  261016C00070000",26.8,30.7,18,8,0.977704,0.002828,-0.048075,0.008958,0.019177,{"contract_symbol":345,"symbol":345,"bid":186,"ask":211,"last":346,"change":186,"changePercent":9,"volume":186,"openInterest":347,"open_interest":347,"iv":215,"implied_volatility":215,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":14},"KLIC  261016P00070000",0.1,36,-0.026977,0.00317,-0.059054,0.010512,-0.000828,{"strike":354,"call":355,"put":366,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":186,"changePercent":9,"volume":186,"openInterest":254,"open_interest":254,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":44},"KLIC  261016C00075000",22.8,25.8,46.38,1.0539,0.957336,0.005105,-0.077933,0.015324,0.019971,{"contract_symbol":367,"symbol":367,"bid":186,"ask":304,"last":368,"change":186,"changePercent":9,"volume":186,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":14},"KLIC  261016P00075000",0.29,277,1.0217,-0.03842,0.004836,-0.06939,0.014074,-0.001173,{"strike":377,"call":378,"put":390,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":186,"changePercent":9,"volume":186,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":44},"KLIC  261016C00080000",17,20.7,15.31,42,0.9628,0.929143,0.008341,-0.106267,0.022873,0.020527,{"contract_symbol":391,"symbol":391,"bid":262,"ask":392,"last":393,"change":186,"changePercent":9,"volume":186,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":14},"KLIC  261016P00080000",0.85,0.59,99,0.8866,-0.056788,0.007624,-0.082375,0.019254,-0.001723,{"strike":402,"call":403,"put":415,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":186,"changePercent":9,"volume":186,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":44},"KLIC  261016C00085000",13.2,15.7,16.07,20,0.8302,0.893705,0.013094,-0.124029,0.030962,0.020878,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":186,"changePercent":9,"volume":186,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"KLIC  261016P00085000",0.15,0.95,0.25,274,0.7443,-0.084571,0.012341,-0.093965,0.026163,-0.002549,{"strike":428,"call":429,"put":441,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":433,"change":186,"changePercent":9,"volume":186,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":44},"KLIC  261016C00090000",9.2,11.6,10.05,78,0.7682,0.814444,0.020626,-0.167311,0.045134,0.019861,{"contract_symbol":442,"symbol":442,"bid":186,"ask":254,"last":254,"change":186,"changePercent":9,"volume":186,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"KLIC  261016P00090000",33,0.6023,-0.133727,0.02122,-0.105814,0.036405,-0.004005,{"strike":451,"call":452,"put":464,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":186,"changePercent":9,"volume":186,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":44},"KLIC  261016C00095000",4.4,7.9,6.48,106,0.6741,0.700607,0.030535,-0.19069,0.058627,0.017789,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":186,"changePercent":9,"volume":186,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":14},"KLIC  261016P00095000",1.6,2.2,1.35,22,0.5158,-0.255635,0.036936,-0.135055,0.054264,-0.007663,{"strike":477,"call":478,"put":490,"callItm":14,"putItm":44,"isAtm":44},100,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":186,"changePercent":9,"volume":186,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"KLIC  261016C00100000",1.65,4.2,3.4,116,0.5477,0.527022,0.043056,-0.177549,0.067175,0.013908,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":482,"change":186,"changePercent":9,"volume":186,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":44},"KLIC  261016P00100000",2.7,5.5,7,0.5231,-0.473398,0.04509,-0.169566,0.06718,-0.014427,{"strike":502,"call":503,"put":515,"callItm":14,"putItm":44,"isAtm":14},105,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":507,"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},"KLIC  261016C00105000",0.3,2.55,2.75,151,0.5709,0.330514,0.037607,-0.168492,0.061158,0.008831,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":186,"changePercent":9,"volume":186,"openInterest":205,"open_interest":205,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":44},"KLIC  261016P00105000",5.7,8.9,15.6,0.5133,-0.690758,0.040681,-0.147315,0.059478,-0.021464,{"strike":527,"call":528,"put":538,"callItm":14,"putItm":44,"isAtm":14},110,{"contract_symbol":529,"symbol":529,"bid":530,"ask":211,"last":468,"change":186,"changePercent":9,"volume":186,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":14},"KLIC  261016C00110000",0.5,103,0.5897,0.186787,0.026981,-0.128957,0.045319,0.005034,{"contract_symbol":539,"symbol":539,"bid":182,"ask":540,"last":541,"change":186,"changePercent":9,"volume":186,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":44},"KLIC  261016P00110000",13.1,23.74,388,0.4703,-0.872513,0.026293,-0.079933,0.035222,-0.027721,{"strike":550,"call":551,"put":560,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":552,"symbol":552,"bid":419,"ask":530,"last":530,"change":186,"changePercent":9,"volume":186,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"KLIC  261016C00115000",87,0.6071,0.097452,0.016809,-0.085139,0.029065,0.002642,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":335,"change":186,"changePercent":9,"volume":186,"openInterest":564,"open_interest":564,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":44},"KLIC  261016P00115000",14.8,18.2,12,0.4996,-0.944653,0.013259,-0.045486,0.018868,-0.031106,{"strike":572,"call":573,"put":583,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":574,"symbol":574,"bid":186,"ask":575,"last":417,"change":186,"changePercent":9,"volume":186,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":14},"KLIC  261016C00120000",0.6,245,0.6926,0.068462,0.011291,-0.074451,0.022276,0.00185,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":186,"changePercent":9,"volume":186,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":44},"KLIC  261016P00120000",19.6,23.4,27.9,4,0.5785,-0.964232,0.008057,-0.037054,0.013275,-0.033065,{"strike":596,"call":597,"put":607,"callItm":14,"putItm":44,"isAtm":14},125,{"contract_symbol":598,"symbol":598,"bid":186,"ask":304,"last":599,"change":186,"changePercent":9,"volume":186,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":14},"KLIC  261016C00125000",0.11,25,0.7896,0.055206,0.008372,-0.071744,0.01883,0.001485,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":71,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":44},"KLIC  261016P00125000",24.3,28,0.6255,-0.979644,0.004656,-0.025035,0.008295,-0.034905,{"strike":618,"call":619,"put":628,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":620,"symbol":620,"bid":186,"ask":621,"last":262,"change":186,"changePercent":9,"volume":186,"openInterest":469,"open_interest":469,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"KLIC  261016C00130000",0.75,0.7894,0.029262,0.005003,-0.042847,0.011249,0.000791,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":611,"implied_volatility":611,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":44},"KLIC  261016P00130000",29.3,33.2,39.22,-0.992213,0.002028,-0.010904,0.003613,-0.036667,{"strike":639,"call":640,"put":649,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":641,"symbol":641,"bid":186,"ask":621,"last":642,"change":186,"changePercent":9,"volume":186,"openInterest":643,"open_interest":643,"iv":622,"implied_volatility":622,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":14},"KLIC  261016C00135000",7.6,6,0.014793,0.002809,-0.024056,0.006315,0.000402,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":611,"implied_volatility":611,"delta":653,"gamma":654,"theta":655,"vega":327,"rho":656,"in_the_money":44},"KLIC  261016P00135000",34.3,38.2,-0.997257,0.0008,-0.004299,-0.038224,{"strike":658,"call":659,"put":668,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":660,"symbol":660,"bid":186,"ask":621,"last":661,"change":186,"changePercent":9,"volume":186,"openInterest":662,"open_interest":662,"iv":622,"implied_volatility":622,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":14},"KLIC  261016C00140000",0.42,9,0.00716,0.001492,-0.01278,0.003355,0.000195,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":44},"KLIC  261016P00140000",39.3,43.1,0.6243,-0.999122,0.000284,-0.00152,0.000504,-0.039693,{"strike":679,"call":680,"put":687,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":681,"symbol":681,"bid":186,"ask":530,"last":368,"change":186,"changePercent":9,"volume":186,"openInterest":338,"open_interest":338,"iv":622,"implied_volatility":622,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":14},"KLIC  261016C00145000",0.003333,0.000755,-0.006467,0.001698,0.000091,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":691,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":611,"implied_volatility":611,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":44},"KLIC  261016P00145000",44.3,48.2,32.6,-0.999725,0.000097,-0.000519,0.000172,-0.041129,{"strike":698,"call":699,"put":708,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":700,"symbol":700,"bid":186,"ask":304,"last":701,"change":186,"changePercent":9,"volume":186,"openInterest":702,"open_interest":702,"iv":601,"implied_volatility":601,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":14},"KLIC  261016C00150000",0.65,283,0.001502,0.000367,-0.003142,0.000825,0.000041,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":712,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":611,"implied_volatility":611,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":44},"KLIC  261016P00150000",49.3,52.3,36.4,-0.999921,0.00003,-0.000162,0.000054,-0.042553,{"strike":719,"call":720,"put":728,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":721,"symbol":721,"bid":186,"ask":304,"last":722,"change":186,"changePercent":9,"volume":186,"openInterest":254,"open_interest":254,"iv":622,"implied_volatility":622,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":14},"KLIC  261016C00155000",6.28,0.000653,0.000171,-0.001462,0.000384,0.000018,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":611,"implied_volatility":611,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":44},"KLIC  261016P00155000",54.3,58.2,40.1,-0.999978,0.000009,-0.000048,0.000016,-0.043973,{"strike":739,"call":740,"put":747,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":741,"symbol":741,"bid":186,"ask":262,"last":262,"change":186,"changePercent":9,"volume":186,"openInterest":564,"open_interest":564,"iv":601,"implied_volatility":601,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":14},"KLIC  261016C00160000",0.000278,0.000077,-0.000662,0.000174,0.000008,{"contract_symbol":748,"symbol":748,"bid":749,"ask":33,"last":750,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":611,"implied_volatility":611,"delta":751,"gamma":237,"theta":752,"vega":753,"rho":754,"in_the_money":44},"KLIC  261016P00160000",60.1,43.2,-0.999994,-0.000013,0.000004,-0.045392,{"strike":756,"call":757,"put":764,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":758,"symbol":758,"bid":186,"ask":304,"last":759,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":622,"implied_volatility":622,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":244,"in_the_money":14},"KLIC  261016C00165000",1.85,0.000114,0.000034,-0.000289,0.000076,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":768,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":611,"implied_volatility":611,"delta":769,"gamma":229,"theta":228,"vega":229,"rho":770,"in_the_money":44},"KLIC  261016P00165000",64.3,68,45.9,-0.999999,-0.04681,{"strike":772,"call":773,"put":780,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":774,"symbol":774,"bid":186,"ask":304,"last":775,"change":186,"changePercent":9,"volume":186,"openInterest":254,"open_interest":254,"iv":622,"implied_volatility":622,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":229,"in_the_money":14},"KLIC  261016C00170000",4.19,0.000046,0.000014,-0.000123,0.000032,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":611,"implied_volatility":611,"delta":784,"gamma":186,"theta":223,"vega":186,"rho":785,"in_the_money":44},"KLIC  261016P00170000",69.3,73.2,-1,-0.048229,{"strike":787,"call":788,"put":793,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":789,"symbol":789,"bid":186,"ask":304,"last":505,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":622,"implied_volatility":622,"delta":727,"gamma":790,"theta":791,"vega":792,"rho":229,"in_the_money":14},"KLIC  261016C00175000",0.000006,-0.000051,0.000013,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":672,"implied_volatility":672,"delta":784,"gamma":186,"theta":186,"vega":186,"rho":797,"in_the_money":44},"KLIC  261016P00175000",74.3,78.2,-0.049646,{"strike":799,"call":800,"put":805,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":801,"symbol":801,"bid":186,"ask":304,"last":802,"change":186,"changePercent":9,"volume":186,"openInterest":282,"open_interest":282,"iv":622,"implied_volatility":622,"delta":803,"gamma":237,"theta":804,"vega":239,"rho":186,"in_the_money":14},"KLIC  261016C00180000",0.24,0.000007,-0.000021,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":611,"implied_volatility":611,"delta":784,"gamma":186,"theta":186,"vega":186,"rho":809,"in_the_money":44},"KLIC  261016P00180000",79.3,83.2,-0.051066,{"strike":811,"call":812,"put":816,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":813,"symbol":813,"bid":186,"ask":304,"last":814,"change":186,"changePercent":9,"volume":186,"openInterest":254,"open_interest":254,"iv":601,"implied_volatility":601,"delta":244,"gamma":229,"theta":815,"vega":237,"rho":186,"in_the_money":14},"KLIC  261016C00185000",5.2,-0.000008,{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":672,"implied_volatility":672,"delta":784,"gamma":186,"theta":186,"vega":186,"rho":820,"in_the_money":44},"KLIC  261016P00185000",85.1,88.2,-0.052483,{"strike":822,"call":823,"put":827,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":824,"symbol":824,"bid":186,"ask":468,"last":825,"change":186,"changePercent":9,"volume":186,"openInterest":254,"open_interest":254,"iv":622,"implied_volatility":622,"delta":229,"gamma":186,"theta":826,"vega":229,"rho":186,"in_the_money":14},"KLIC  261016C00190000",4.48,-0.000003,{"contract_symbol":828,"symbol":828,"bid":829,"ask":830,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":611,"implied_volatility":611,"delta":784,"gamma":186,"theta":186,"vega":186,"rho":831,"in_the_money":44},"KLIC  261016P00190000",89.3,93.2,-0.053903,{"strike":833,"call":834,"put":836,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":835,"symbol":835,"bid":186,"ask":621,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":601,"implied_volatility":601,"delta":186,"gamma":186,"theta":223,"vega":186,"rho":186,"in_the_money":14},"KLIC  261016C00195000",{"contract_symbol":837,"symbol":837,"bid":838,"ask":839,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":611,"implied_volatility":611,"delta":784,"gamma":186,"theta":186,"vega":186,"rho":840,"in_the_money":44},"KLIC  261016P00195000",94.3,98.1,-0.055321,{"strike":842,"call":843,"put":845,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":844,"symbol":844,"bid":186,"ask":505,"last":262,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":601,"implied_volatility":601,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"KLIC  261016C00200000",{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":611,"implied_volatility":611,"delta":784,"gamma":186,"theta":186,"vega":186,"rho":849,"in_the_money":44},"KLIC  261016P00200000",99.3,103.2,-0.05674,"2026-10-06T11:38:24.146791+00:00"]