[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KOD":3,"homepage-market-summary":31,"stock-options-KOD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KOD","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},"Kodiak Sciences Inc Common Stock","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Kodiak Sciences Inc has developed a new technology platform, the Antibody Biopolymer Conjugate (ABC) platform, for retinal medicines. Its investigational medicine, tarcocimab tedromer (Zenkuda or tarcocimab), is an anti-VEGF therapy built on Kodiak's proprietary ABC platform. Another investigational medicine, KSI-501, is an anti-interleukin 6, or IL-6, VEGF-trap bispecific therapy built on the ABC platform and is being developed for high-prevalence retinal vascular diseases and intended to address the unmet needs of extended durability and targeting disease biology beyond VEGF for differentiated efficacy. Its third investigational medicine, KSI-101, is a high-strength (100 mg\u002FmL) bispecific protein targeting IL-6 and VEGF.","124","Palo Alto, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},93.81,92.855,96.64,87.58,94.45,-0.64,-0.68,3174491.194853,36498,92.8333,104,10.94,1076357.2458700917,89.1,2010,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":203,"updated_at":1204,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",10,"261016",1.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,63502,1.88,[186,187,191,195,199],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",45,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",73,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",101,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",164,"270319",[204,220,237,252,267,285,303,321,337,355,373,391,409,429,451,468,489,510,531,551,571,592,615,635,656,679,702,726,749,770,792,815,837,860,884,907,931,955,978,1004,1026,1049,1070,1093,1114,1135,1155,1172,1188],{"strike":205,"call":206,"put":215,"callItm":40,"putItm":14,"isAtm":14},15,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":193,"change":182,"changePercent":9,"volume":182,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":182,"theta":213,"vega":182,"rho":214,"in_the_money":40},"KOD   261016C00015000",77.4,81.4,1,2.3499,0.999999,-0.000005,0.004248,{"contract_symbol":216,"symbol":216,"bid":182,"ask":217,"last":217,"change":182,"changePercent":9,"volume":182,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"KOD   261016P00015000",0.05,8560,1.7092,{"strike":221,"call":222,"put":233,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":226,"change":182,"changePercent":9,"volume":182,"openInterest":227,"open_interest":227,"iv":211,"implied_volatility":211,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":40},"KOD   261016C00020000",72.6,76.3,65.6,74,0.999982,0.000002,-0.000139,0.000012,0.005663,{"contract_symbol":234,"symbol":234,"bid":182,"ask":217,"last":217,"change":182,"changePercent":9,"volume":182,"openInterest":235,"open_interest":235,"iv":236,"implied_volatility":236,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"KOD   261016P00020000",377,1.7094,{"strike":238,"call":239,"put":248,"callItm":40,"putItm":14,"isAtm":14},22,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":40},"KOD   261016C00022000",70.5,74.3,0.999951,0.000005,-0.000365,0.000032,0.006228,{"contract_symbol":249,"symbol":249,"bid":182,"ask":217,"last":217,"change":182,"changePercent":9,"volume":182,"openInterest":250,"open_interest":250,"iv":236,"implied_volatility":236,"delta":182,"gamma":182,"theta":251,"vega":182,"rho":182,"in_the_money":14},"KOD   261016P00022000",169,-0.000001,{"strike":253,"call":254,"put":263,"callItm":40,"putItm":14,"isAtm":14},23,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":40},"KOD   261016C00023000",69.6,73.3,0.999923,0.000008,-0.000562,0.000049,0.006511,{"contract_symbol":264,"symbol":264,"bid":182,"ask":217,"last":265,"change":182,"changePercent":9,"volume":182,"openInterest":266,"open_interest":266,"iv":236,"implied_volatility":236,"delta":182,"gamma":182,"theta":251,"vega":182,"rho":182,"in_the_money":14},"KOD   261016P00023000",0.02,218,{"strike":268,"call":269,"put":280,"callItm":40,"putItm":14,"isAtm":14},24,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":182,"changePercent":9,"volume":182,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":276,"gamma":231,"theta":277,"vega":278,"rho":279,"in_the_money":40},"KOD   261016C00024000",68.5,72.3,51,8,2.3498,0.999882,-0.00084,0.000074,0.006793,{"contract_symbol":281,"symbol":281,"bid":182,"ask":217,"last":282,"change":182,"changePercent":9,"volume":182,"openInterest":283,"open_interest":283,"iv":219,"implied_volatility":219,"delta":182,"gamma":182,"theta":284,"vega":182,"rho":182,"in_the_money":14},"KOD   261016P00024000",0.04,245,-0.000003,{"strike":286,"call":287,"put":298,"callItm":40,"putItm":14,"isAtm":14},25,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":182,"changePercent":9,"volume":182,"openInterest":292,"open_interest":292,"iv":211,"implied_volatility":211,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":40},"KOD   261016C00025000",67.6,71.3,43.5,5,0.999824,0.000018,-0.001221,0.000107,0.007074,{"contract_symbol":299,"symbol":299,"bid":182,"ask":217,"last":265,"change":182,"changePercent":9,"volume":182,"openInterest":300,"open_interest":300,"iv":236,"implied_volatility":236,"delta":251,"gamma":182,"theta":301,"vega":302,"rho":182,"in_the_money":14},"KOD   261016P00025000",4137,-0.000006,0.000001,{"strike":304,"call":305,"put":314,"callItm":40,"putItm":14,"isAtm":14},26,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":40},"KOD   261016C00026000",66.5,70.3,0.999744,0.000025,-0.001731,0.000152,0.007355,{"contract_symbol":315,"symbol":315,"bid":182,"ask":316,"last":317,"change":182,"changePercent":9,"volume":182,"openInterest":318,"open_interest":318,"iv":236,"implied_volatility":236,"delta":319,"gamma":182,"theta":320,"vega":302,"rho":182,"in_the_money":14},"KOD   261016P00026000",4.9,0.03,82,-0.000002,-0.000011,{"strike":322,"call":323,"put":332,"callItm":40,"putItm":14,"isAtm":14},27,{"contract_symbol":324,"symbol":324,"bid":226,"ask":325,"last":326,"change":182,"changePercent":9,"volume":182,"openInterest":210,"open_interest":210,"iv":275,"implied_volatility":275,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":40},"KOD   261016C00027000",69.3,62.4,0.999637,0.000035,-0.002401,0.000211,0.007635,{"contract_symbol":333,"symbol":333,"bid":182,"ask":316,"last":334,"change":182,"changePercent":9,"volume":182,"openInterest":335,"open_interest":335,"iv":236,"implied_volatility":236,"delta":284,"gamma":302,"theta":336,"vega":229,"rho":182,"in_the_money":14},"KOD   261016P00027000",0.07,212,-0.00002,{"strike":338,"call":339,"put":350,"callItm":40,"putItm":14,"isAtm":14},28,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":182,"changePercent":9,"volume":182,"openInterest":344,"open_interest":344,"iv":211,"implied_volatility":211,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":40},"KOD   261016C00028000",64.5,68.3,8.5,6,0.999494,0.000048,-0.003263,0.000287,0.007914,{"contract_symbol":351,"symbol":351,"bid":182,"ask":217,"last":217,"change":182,"changePercent":9,"volume":182,"openInterest":352,"open_interest":352,"iv":219,"implied_volatility":219,"delta":301,"gamma":302,"theta":353,"vega":354,"rho":182,"in_the_money":14},"KOD   261016P00028000",96,-0.000034,0.000004,{"strike":356,"call":357,"put":366,"callItm":40,"putItm":14,"isAtm":14},29,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":40},"KOD   261016C00029000",63.5,67.5,0.999309,0.000064,-0.004351,0.000383,0.008191,{"contract_symbol":367,"symbol":367,"bid":182,"ask":368,"last":282,"change":182,"changePercent":9,"volume":182,"openInterest":369,"open_interest":369,"iv":236,"implied_volatility":236,"delta":370,"gamma":229,"theta":371,"vega":372,"rho":182,"in_the_money":14},"KOD   261016P00029000",3.4,63,-0.00001,-0.000058,0.000007,{"strike":374,"call":375,"put":385,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":182,"changePercent":9,"volume":182,"openInterest":221,"open_interest":221,"iv":275,"implied_volatility":275,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":40},"KOD   261016C00030000",62.6,66.3,42.33,0.999073,0.000084,-0.005702,0.000502,0.008467,{"contract_symbol":386,"symbol":386,"bid":182,"ask":217,"last":282,"change":182,"changePercent":9,"volume":182,"openInterest":387,"open_interest":387,"iv":219,"implied_volatility":219,"delta":388,"gamma":389,"theta":390,"vega":231,"rho":182,"in_the_money":14},"KOD   261016P00030000",5454,-0.000017,0.000003,-0.000095,{"strike":392,"call":393,"put":404,"callItm":40,"putItm":14,"isAtm":14},31,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":182,"changePercent":9,"volume":182,"openInterest":398,"open_interest":398,"iv":211,"implied_volatility":211,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":40},"KOD   261016C00031000",61.6,65.3,60,147,0.998777,0.000108,-0.007357,0.000648,0.008741,{"contract_symbol":405,"symbol":405,"bid":182,"ask":217,"last":217,"change":182,"changePercent":9,"volume":182,"openInterest":406,"open_interest":406,"iv":236,"implied_volatility":236,"delta":407,"gamma":354,"theta":408,"vega":294,"rho":251,"in_the_money":14},"KOD   261016P00031000",66,-0.000027,-0.000152,{"strike":410,"call":411,"put":422,"callItm":40,"putItm":14,"isAtm":14},32,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":182,"changePercent":9,"volume":182,"openInterest":416,"open_interest":416,"iv":211,"implied_volatility":211,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":40},"KOD   261016C00032000",60.6,64.3,66.9,190,0.998409,0.000137,-0.009352,0.000823,0.009013,{"contract_symbol":423,"symbol":423,"bid":182,"ask":424,"last":217,"change":182,"changePercent":9,"volume":182,"openInterest":425,"open_interest":425,"iv":236,"implied_volatility":236,"delta":426,"gamma":372,"theta":427,"vega":428,"rho":251,"in_the_money":14},"KOD   261016P00032000",3.6,158,-0.000043,-0.000236,0.000029,{"strike":430,"call":431,"put":442,"callItm":40,"putItm":14,"isAtm":14},33,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":182,"changePercent":9,"volume":182,"openInterest":436,"open_interest":436,"iv":275,"implied_volatility":275,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":40},"KOD   261016C00033000",59.6,63.3,66.08,1002,0.997959,0.000172,-0.011729,0.001033,0.009283,{"contract_symbol":443,"symbol":443,"bid":182,"ask":444,"last":445,"change":182,"changePercent":9,"volume":182,"openInterest":446,"open_interest":446,"iv":236,"implied_volatility":236,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":319,"in_the_money":14},"KOD   261016P00033000",1.8,0.01,138,-0.000067,0.00001,-0.000358,0.000043,{"strike":452,"call":453,"put":463,"callItm":40,"putItm":14,"isAtm":14},34,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":182,"changePercent":9,"volume":182,"openInterest":410,"open_interest":410,"iv":211,"implied_volatility":211,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":40},"KOD   261016C00034000",58.8,62.3,56.8,0.997415,0.000213,-0.014528,0.001279,0.009549,{"contract_symbol":464,"symbol":464,"bid":182,"ask":217,"last":217,"change":182,"changePercent":9,"volume":182,"openInterest":253,"open_interest":253,"iv":219,"implied_volatility":219,"delta":465,"gamma":466,"theta":467,"vega":362,"rho":284,"in_the_money":14},"KOD   261016P00034000",-0.000101,0.000015,-0.000528,{"strike":469,"call":470,"put":481,"callItm":40,"putItm":14,"isAtm":14},35,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":182,"changePercent":9,"volume":182,"openInterest":475,"open_interest":475,"iv":211,"implied_volatility":211,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":40},"KOD   261016C00035000",57.9,61.3,57.4,958,0.996765,0.000261,-0.017785,0.001566,0.009812,{"contract_symbol":482,"symbol":482,"bid":182,"ask":217,"last":217,"change":182,"changePercent":9,"volume":182,"openInterest":483,"open_interest":483,"iv":236,"implied_volatility":236,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"KOD   261016P00035000",3009,-0.00015,0.000021,-0.000766,0.000093,-0.000004,{"strike":490,"call":491,"put":502,"callItm":40,"putItm":14,"isAtm":14},36,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":182,"changePercent":9,"volume":182,"openInterest":496,"open_interest":496,"iv":211,"implied_volatility":211,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":40},"KOD   261016C00036000",57.1,60.3,57.13,540,0.995995,0.000316,-0.021538,0.001896,0.010071,{"contract_symbol":503,"symbol":503,"bid":182,"ask":504,"last":217,"change":182,"changePercent":9,"volume":182,"openInterest":505,"open_interest":505,"iv":236,"implied_volatility":236,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":301,"in_the_money":14},"KOD   261016P00036000",1.5,13,-0.000218,0.00003,-0.001086,0.000131,{"strike":511,"call":512,"put":523,"callItm":40,"putItm":14,"isAtm":14},37,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":182,"changePercent":9,"volume":182,"openInterest":517,"open_interest":517,"iv":275,"implied_volatility":275,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":40},"KOD   261016C00037000",55.6,59.3,47.5,123,0.995094,0.000378,-0.025819,0.002273,0.010327,{"contract_symbol":524,"symbol":524,"bid":182,"ask":525,"last":217,"change":182,"changePercent":9,"volume":182,"openInterest":410,"open_interest":410,"iv":219,"implied_volatility":219,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"KOD   261016P00037000",0.1,-0.000311,0.000042,-0.001509,0.000183,-0.000009,{"strike":532,"call":533,"put":543,"callItm":40,"putItm":14,"isAtm":14},38,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":537,"change":182,"changePercent":9,"volume":182,"openInterest":318,"open_interest":318,"iv":211,"implied_volatility":211,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":40},"KOD   261016C00038000",54.6,58.3,53.79,0.994047,0.000449,-0.030662,0.002699,0.010577,{"contract_symbol":544,"symbol":544,"bid":182,"ask":217,"last":525,"change":182,"changePercent":9,"volume":182,"openInterest":545,"open_interest":545,"iv":236,"implied_volatility":236,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":14},"KOD   261016P00038000",93,-0.000435,0.000057,-0.002066,0.00025,-0.000013,{"strike":552,"call":553,"put":564,"callItm":40,"putItm":14,"isAtm":14},39,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":557,"change":182,"changePercent":9,"volume":182,"openInterest":558,"open_interest":558,"iv":211,"implied_volatility":211,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":40},"KOD   261016C00039000",54.1,57.3,53.3,226,0.992842,0.000529,-0.036093,0.003177,0.010823,{"contract_symbol":565,"symbol":565,"bid":182,"ask":525,"last":168,"change":182,"changePercent":9,"volume":182,"openInterest":566,"open_interest":566,"iv":236,"implied_volatility":236,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":388,"in_the_money":14},"KOD   261016P00039000",86,-0.0006,0.000077,-0.002779,0.000336,{"strike":572,"call":573,"put":584,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":577,"change":182,"changePercent":9,"volume":182,"openInterest":578,"open_interest":578,"iv":211,"implied_volatility":211,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":40},"KOD   261016C00040000",52.9,55.9,55.08,1594,0.991466,0.000618,-0.042134,0.003709,0.011063,{"contract_symbol":585,"symbol":585,"bid":182,"ask":217,"last":217,"change":182,"changePercent":9,"volume":182,"openInterest":586,"open_interest":586,"iv":219,"implied_volatility":219,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":14},"KOD   261016P00040000",2304,-0.000813,0.000102,-0.003678,0.000445,-0.000024,{"strike":593,"call":594,"put":605,"callItm":40,"putItm":14,"isAtm":14},41,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":182,"changePercent":9,"volume":182,"openInterest":599,"open_interest":599,"iv":211,"implied_volatility":211,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":40},"KOD   261016C00041000",52.1,55.3,58.03,150,0.989904,0.000715,-0.048806,0.004296,0.011297,{"contract_symbol":606,"symbol":606,"bid":182,"ask":607,"last":608,"change":182,"changePercent":9,"volume":182,"openInterest":609,"open_interest":609,"iv":236,"implied_volatility":236,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":14},"KOD   261016P00041000",1.35,14.8,11,-0.001088,0.000133,-0.004807,0.000582,-0.000032,{"strike":616,"call":617,"put":627,"callItm":40,"putItm":14,"isAtm":14},42,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":621,"change":182,"changePercent":9,"volume":182,"openInterest":622,"open_interest":622,"iv":211,"implied_volatility":211,"delta":623,"gamma":420,"theta":624,"vega":625,"rho":626,"in_the_money":40},"KOD   261016C00042000",51.1,54.3,57.07,423,0.988146,-0.056123,0.00494,0.011525,{"contract_symbol":628,"symbol":628,"bid":182,"ask":629,"last":217,"change":182,"changePercent":9,"volume":182,"openInterest":630,"open_interest":630,"iv":236,"implied_volatility":236,"delta":631,"gamma":438,"theta":632,"vega":633,"rho":634,"in_the_money":14},"KOD   261016P00042000",0.3,49,-0.001435,-0.006192,0.000749,-0.000042,{"strike":636,"call":637,"put":647,"callItm":40,"putItm":14,"isAtm":14},43,{"contract_symbol":638,"symbol":638,"bid":639,"ask":557,"last":640,"change":182,"changePercent":9,"volume":182,"openInterest":641,"open_interest":641,"iv":275,"implied_volatility":275,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":40},"KOD   261016C00043000",49.1,56.2,59,0.986179,0.00094,-0.064093,0.005642,0.011746,{"contract_symbol":648,"symbol":648,"bid":182,"ask":217,"last":649,"change":182,"changePercent":9,"volume":182,"openInterest":650,"open_interest":650,"iv":219,"implied_volatility":219,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":14},"KOD   261016P00043000",0.8,294,-0.001868,0.000218,-0.00787,0.000952,-0.000055,{"strike":657,"call":658,"put":670,"callItm":40,"putItm":14,"isAtm":14},44,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":182,"changePercent":9,"volume":182,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":40},"KOD   261016C00044000",48.7,52.3,31.3,3,2.3168,0.984967,0.001024,-0.067937,0.006066,0.011991,{"contract_symbol":671,"symbol":671,"bid":182,"ask":672,"last":217,"change":182,"changePercent":9,"volume":182,"openInterest":505,"open_interest":505,"iv":673,"implied_volatility":673,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":14},"KOD   261016P00044000",1.45,1.6764,-0.002056,0.000243,-0.008423,0.001039,-0.00006,{"strike":189,"call":680,"put":692,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":684,"change":182,"changePercent":9,"volume":182,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":40},"KOD   261016C00045000",48.1,51.3,53,3292,2.2842,0.983667,0.001116,-0.071919,0.006513,0.012234,{"contract_symbol":693,"symbol":693,"bid":217,"ask":694,"last":217,"change":182,"changePercent":9,"volume":182,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":14},"KOD   261016P00045000",0.25,722,1.6743,-0.002612,0.000302,-0.010448,0.001291,-0.000077,{"strike":703,"call":704,"put":716,"callItm":40,"putItm":14,"isAtm":14},46,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":708,"change":182,"changePercent":9,"volume":182,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":40},"KOD   261016C00046000",47.1,50.3,53.34,331,2.252,0.982276,0.001214,-0.076037,0.006984,0.012475,{"contract_symbol":717,"symbol":717,"bid":182,"ask":718,"last":217,"change":182,"changePercent":9,"volume":182,"openInterest":719,"open_interest":719,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":14},"KOD   261016P00046000",0.5,349,1.6741,-0.003311,0.000374,-0.012935,0.001598,-0.000097,{"strike":727,"call":728,"put":739,"callItm":40,"putItm":14,"isAtm":14},47,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":182,"changePercent":9,"volume":182,"openInterest":469,"open_interest":469,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":40},"KOD   261016C00047000",45.6,49.3,39.5,2.2203,0.980789,0.001318,-0.080291,0.00748,0.012712,{"contract_symbol":740,"symbol":740,"bid":182,"ask":741,"last":742,"change":182,"changePercent":9,"volume":182,"openInterest":210,"open_interest":210,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":14},"KOD   261016P00047000",1.65,0.36,1.6656,-0.004014,0.000446,-0.015298,0.0019,-0.000118,{"strike":750,"call":751,"put":762,"callItm":40,"putItm":14,"isAtm":14},48,{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":755,"change":182,"changePercent":9,"volume":182,"openInterest":344,"open_interest":344,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":40},"KOD   261016C00048000",44.7,48.3,4.3,2.1889,0.979202,0.00143,-0.084671,0.008001,0.012946,{"contract_symbol":763,"symbol":763,"bid":182,"ask":607,"last":764,"change":182,"changePercent":9,"volume":182,"openInterest":663,"open_interest":663,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":230,"in_the_money":14},"KOD   261016P00048000",1.85,1.6517,-0.004727,0.000521,-0.017555,0.002199,{"strike":630,"call":771,"put":782,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":775,"change":182,"changePercent":9,"volume":182,"openInterest":221,"open_interest":221,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":40},"KOD   261016C00049000",43.6,47.3,50.22,2.1578,0.977509,0.00155,-0.089173,0.008548,0.013177,{"contract_symbol":783,"symbol":783,"bid":182,"ask":607,"last":784,"change":182,"changePercent":9,"volume":182,"openInterest":785,"open_interest":785,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":14},"KOD   261016P00049000",0.16,106,1.6337,-0.005453,0.000598,-0.019722,0.002497,-0.000161,{"strike":793,"call":794,"put":806,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":182,"changePercent":9,"volume":182,"openInterest":799,"open_interest":799,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":40},"KOD   261016C00050000",42.9,46.3,45.13,132,2.1271,0.975702,0.001678,-0.093811,0.009123,0.013405,{"contract_symbol":807,"symbol":807,"bid":217,"ask":525,"last":525,"change":182,"changePercent":9,"volume":182,"openInterest":808,"open_interest":808,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":14},"KOD   261016P00050000",5639,1.6128,-0.006197,0.000679,-0.021808,0.002797,-0.000183,{"strike":816,"call":817,"put":828,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":819,"change":182,"changePercent":9,"volume":182,"openInterest":821,"open_interest":821,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":40},"KOD   261016C00055000",38.1,41.3,3283,1.9897,0.964049,0.002483,-0.121462,0.012627,0.014461,{"contract_symbol":829,"symbol":829,"bid":182,"ask":525,"last":217,"change":182,"changePercent":9,"volume":182,"openInterest":830,"open_interest":830,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":14},"KOD   261016P00055000",903,1.4817,-0.010262,0.001151,-0.031218,0.004358,-0.000301,{"strike":397,"call":838,"put":850,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":842,"change":182,"changePercent":9,"volume":182,"openInterest":843,"open_interest":843,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":40},"KOD   261016C00060000",33.6,35.9,34.9,1036,1.8397,0.94941,0.00354,-0.148015,0.016642,0.01543,{"contract_symbol":851,"symbol":851,"bid":182,"ask":852,"last":525,"change":182,"changePercent":9,"volume":182,"openInterest":853,"open_interest":853,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":14},"KOD   261016P00060000",0.4,1522,1.3347,-0.015451,0.001821,-0.040071,0.00621,-0.000451,{"strike":861,"call":862,"put":874,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":863,"symbol":863,"bid":864,"ask":865,"last":866,"change":182,"changePercent":9,"volume":182,"openInterest":867,"open_interest":867,"iv":868,"implied_volatility":868,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":40},"KOD   261016C00065000",28.6,31.2,29.8,512,1.6679,0.932202,0.004913,-0.168862,0.020942,0.01633,{"contract_symbol":875,"symbol":875,"bid":182,"ask":852,"last":876,"change":182,"changePercent":9,"volume":182,"openInterest":877,"open_interest":877,"iv":878,"implied_volatility":878,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":14},"KOD   261016P00065000",0.15,460,1.2167,-0.025244,0.003029,-0.055408,0.00942,-0.000736,{"strike":885,"call":886,"put":897,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":268,"change":182,"changePercent":9,"volume":182,"openInterest":890,"open_interest":890,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":40},"KOD   261016C00070000",23.4,26.3,4920,1.4824,0.911319,0.006778,-0.184015,0.025677,0.01713,{"contract_symbol":898,"symbol":898,"bid":629,"ask":899,"last":629,"change":182,"changePercent":9,"volume":182,"openInterest":900,"open_interest":900,"iv":901,"implied_volatility":901,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":14},"KOD   261016P00070000",0.45,3909,1.127,-0.044092,0.005175,-0.081215,0.014906,-0.001285,{"strike":908,"call":909,"put":921,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":913,"change":182,"changePercent":9,"volume":182,"openInterest":914,"open_interest":914,"iv":915,"implied_volatility":915,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":40},"KOD   261016C00075000",18.4,21.7,13.7,934,1.2882,0.884705,0.009442,-0.193601,0.031086,0.017775,{"contract_symbol":922,"symbol":922,"bid":852,"ask":649,"last":923,"change":182,"changePercent":9,"volume":182,"openInterest":924,"open_interest":924,"iv":925,"implied_volatility":925,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":14},"KOD   261016P00075000",0.65,116,1.013,-0.07052,0.008338,-0.105717,0.021587,-0.002051,{"strike":932,"call":933,"put":943,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":934,"symbol":934,"bid":935,"ask":936,"last":911,"change":182,"changePercent":9,"volume":182,"openInterest":344,"open_interest":344,"iv":937,"implied_volatility":937,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":40},"KOD   261016C00080000",14.1,17,1.1151,0.843672,0.013443,-0.20651,0.038308,0.017998,{"contract_symbol":944,"symbol":944,"bid":945,"ask":946,"last":947,"change":182,"changePercent":9,"volume":182,"openInterest":948,"open_interest":948,"iv":949,"implied_volatility":949,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":14},"KOD   261016P00080000",0.75,1.25,0.95,324,0.9125,-0.11585,0.013377,-0.137596,0.031193,-0.003366,{"strike":956,"call":957,"put":967,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":958,"symbol":958,"bid":178,"ask":959,"last":960,"change":182,"changePercent":9,"volume":182,"openInterest":572,"open_interest":572,"iv":961,"implied_volatility":961,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":40},"KOD   261016C00085000",13.5,9.2,1.0427,0.764735,0.018447,-0.247798,0.049157,0.01703,{"contract_symbol":968,"symbol":968,"bid":504,"ask":969,"last":970,"change":182,"changePercent":9,"volume":182,"openInterest":971,"open_interest":971,"iv":972,"implied_volatility":972,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":14},"KOD   261016P00085000",2.05,1.62,282,0.8359,-0.194604,0.020607,-0.177894,0.044021,-0.005672,{"strike":979,"call":980,"put":992,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":981,"symbol":981,"bid":982,"ask":983,"last":984,"change":182,"changePercent":9,"volume":182,"openInterest":985,"open_interest":985,"iv":986,"implied_volatility":986,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":40},"KOD   261016C00090000",6.4,7.4,8.2,267,0.9585,0.661238,0.023878,-0.271053,0.058494,0.015303,{"contract_symbol":993,"symbol":993,"bid":994,"ask":995,"last":996,"change":182,"changePercent":9,"volume":182,"openInterest":997,"open_interest":997,"iv":998,"implied_volatility":998,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":14},"KOD   261016P00090000",2.8,3.7,2.93,781,0.7969,-0.319094,0.028038,-0.219984,0.057101,-0.009388,{"strike":1005,"call":1006,"put":1016,"callItm":14,"putItm":40,"isAtm":40},95,{"contract_symbol":1007,"symbol":1007,"bid":1008,"ask":344,"last":1008,"change":182,"changePercent":9,"volume":182,"openInterest":1009,"open_interest":1009,"iv":1010,"implied_volatility":1010,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":14},"KOD   261016C00095000",4,253,0.8808,0.529538,0.028255,-0.27082,0.063601,0.012656,{"contract_symbol":1017,"symbol":1017,"bid":292,"ask":344,"last":1018,"change":182,"changePercent":9,"volume":182,"openInterest":1019,"open_interest":1019,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":40},"KOD   261016P00095000",5.3,209,0.7456,-0.474988,0.033403,-0.22944,0.063651,-0.014123,{"strike":1027,"call":1028,"put":1039,"callItm":14,"putItm":40,"isAtm":14},100,{"contract_symbol":1029,"symbol":1029,"bid":1030,"ask":1031,"last":663,"change":182,"changePercent":9,"volume":182,"openInterest":1032,"open_interest":1032,"iv":1033,"implied_volatility":1033,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":14},"KOD   261016C00100000",2.35,3.3,674,0.8208,0.381208,0.029046,-0.24176,0.060927,0.009339,{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":1042,"last":95,"change":182,"changePercent":9,"volume":182,"openInterest":924,"open_interest":924,"iv":1043,"implied_volatility":1043,"delta":1044,"gamma":1045,"theta":1046,"vega":1047,"rho":1048,"in_the_money":40},"KOD   261016P00100000",7.3,9.4,0.6899,-0.649422,0.033603,-0.197616,0.059249,-0.019579,{"strike":1050,"call":1051,"put":1061,"callItm":14,"putItm":40,"isAtm":14},105,{"contract_symbol":1052,"symbol":1052,"bid":946,"ask":1053,"last":1054,"change":182,"changePercent":9,"volume":182,"openInterest":924,"open_interest":924,"iv":1055,"implied_volatility":1055,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":1060,"in_the_money":14},"KOD   261016C00105000",2.25,1.7,0.8285,0.258437,0.024414,-0.207037,0.051693,0.006407,{"contract_symbol":1062,"symbol":1062,"bid":609,"ask":1063,"last":505,"change":182,"changePercent":9,"volume":182,"openInterest":663,"open_interest":663,"iv":1064,"implied_volatility":1064,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":40},"KOD   261016P00105000",14,0.7366,-0.772018,0.025661,-0.171996,0.048303,-0.024015,{"strike":1071,"call":1072,"put":1082,"callItm":14,"putItm":40,"isAtm":14},110,{"contract_symbol":1073,"symbol":1073,"bid":694,"ask":1074,"last":649,"change":182,"changePercent":9,"volume":182,"openInterest":1075,"open_interest":1075,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":14},"KOD   261016C00110000",1.55,194,0.8506,0.170376,0.018636,-0.166584,0.040511,0.004254,{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":1086,"change":182,"changePercent":9,"volume":182,"openInterest":292,"open_interest":292,"iv":1087,"implied_volatility":1087,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":1092,"in_the_money":40},"KOD   261016P00110000",14.7,18.2,19.8,0.6831,-0.888347,0.017403,-0.100341,0.030383,-0.028305,{"strike":1094,"call":1095,"put":1103,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":1096,"symbol":1096,"bid":168,"ask":1054,"last":899,"change":182,"changePercent":9,"volume":182,"openInterest":406,"open_interest":406,"iv":1097,"implied_volatility":1097,"delta":1098,"gamma":1099,"theta":1100,"vega":1101,"rho":1102,"in_the_money":14},"KOD   261016C00115000",0.92,0.123703,0.013895,-0.145302,0.032669,0.003089,{"contract_symbol":1104,"symbol":1104,"bid":1105,"ask":1106,"last":1107,"change":182,"changePercent":9,"volume":182,"openInterest":609,"open_interest":609,"iv":1108,"implied_volatility":1108,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":40},"KOD   261016P00115000",19.3,22.8,18.5,0.5743,-0.973113,0.006766,-0.027569,0.00993,-0.031867,{"strike":1115,"call":1116,"put":1125,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":1117,"symbol":1117,"bid":217,"ask":504,"last":217,"change":182,"changePercent":9,"volume":182,"openInterest":1118,"open_interest":1118,"iv":1119,"implied_volatility":1119,"delta":1120,"gamma":1121,"theta":1122,"vega":1123,"rho":1124,"in_the_money":14},"KOD   261016C00120000",182,1.0202,0.101161,0.010852,-0.139537,0.028293,0.002515,{"contract_symbol":1126,"symbol":1126,"bid":1127,"ask":1128,"last":1129,"change":182,"changePercent":9,"volume":182,"openInterest":1130,"open_interest":1130,"iv":1131,"implied_volatility":1131,"delta":1132,"gamma":330,"theta":546,"vega":1133,"rho":1134,"in_the_money":40},"KOD   261016P00120000",24.2,27.4,25.9,7,0.4082,-0.99962,0.00022,-0.033971,{"strike":1136,"call":1137,"put":1146,"callItm":14,"putItm":40,"isAtm":14},125,{"contract_symbol":1138,"symbol":1138,"bid":182,"ask":1139,"last":852,"change":182,"changePercent":9,"volume":182,"openInterest":253,"open_interest":253,"iv":1140,"implied_volatility":1140,"delta":1141,"gamma":1142,"theta":1143,"vega":1144,"rho":1145,"in_the_money":14},"KOD   261016C00125000",1.1,1.0996,0.082176,0.00863,-0.128928,0.024252,0.002037,{"contract_symbol":1147,"symbol":1147,"bid":1148,"ask":1149,"last":511,"change":182,"changePercent":9,"volume":182,"openInterest":210,"open_interest":210,"iv":1150,"implied_volatility":1150,"delta":1151,"gamma":1152,"theta":1153,"vega":1152,"rho":1154,"in_the_money":40},"KOD   261016P00125000",29.2,32.4,0.3838,-0.999988,0.000009,-0.000016,-0.035396,{"strike":1156,"call":1157,"put":1165,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":1158,"symbol":1158,"bid":182,"ask":718,"last":694,"change":182,"changePercent":9,"volume":182,"openInterest":703,"open_interest":703,"iv":1159,"implied_volatility":1159,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":14},"KOD   261016C00130000",1.1655,0.066661,0.006939,-0.116466,0.02067,0.00165,{"contract_symbol":1166,"symbol":1166,"bid":452,"ask":1167,"last":1168,"change":182,"changePercent":9,"volume":182,"openInterest":286,"open_interest":286,"iv":1169,"implied_volatility":1169,"delta":1170,"gamma":354,"theta":370,"vega":244,"rho":1171,"in_the_money":40},"KOD   261016P00130000",37.1,35.5,0.4245,-0.999993,-0.036812,{"strike":1173,"call":1174,"put":1182,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":1175,"symbol":1175,"bid":182,"ask":607,"last":210,"change":182,"changePercent":9,"volume":182,"openInterest":1008,"open_interest":1008,"iv":1176,"implied_volatility":1176,"delta":1177,"gamma":1178,"theta":1179,"vega":1180,"rho":1181,"in_the_money":14},"KOD   261016C00135000",1.1612,0.044504,0.005061,-0.084306,0.015018,0.001108,{"contract_symbol":1183,"symbol":1183,"bid":1184,"ask":1185,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":1169,"implied_volatility":1169,"delta":1186,"gamma":182,"theta":251,"vega":182,"rho":1187,"in_the_money":40},"KOD   261016P00135000",38.7,42.4,-0.999999,-0.038228,{"strike":1189,"call":1190,"put":1197,"callItm":14,"putItm":40,"isAtm":14},140,{"contract_symbol":1191,"symbol":1191,"bid":182,"ask":876,"last":525,"change":182,"changePercent":9,"volume":182,"openInterest":861,"open_interest":861,"iv":1176,"implied_volatility":1176,"delta":1192,"gamma":1193,"theta":1194,"vega":1195,"rho":1196,"in_the_money":14},"KOD   261016C00140000",0.029595,0.003624,-0.060377,0.010756,0.00074,{"contract_symbol":1198,"symbol":1198,"bid":1199,"ask":1200,"last":1201,"change":182,"changePercent":9,"volume":182,"openInterest":286,"open_interest":286,"iv":1169,"implied_volatility":1169,"delta":1202,"gamma":182,"theta":182,"vega":182,"rho":1203,"in_the_money":40},"KOD   261016P00140000",43.7,47.4,47.2,-1,-0.039644,"2026-10-06T12:22:59.001793+00:00"]