[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRE":3,"stock-options-KRE":29,"homepage-market-summary":1042},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KRE","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR S&P Regional Banking ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3439,1.649852,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},70.39,70.78,71.05,69.92,-0.39,-0.55,9604923.46938,78.35,57.55,16114922.134866893,61.7,5102,{"status":30,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":31,"days_to_expiration":34,"iv_index":36,"expiration_iv":36,"kpis":37,"expirations":41,"strikes":124,"updated_at":1041,"task_id":9},"SUCCESS",{"date":32,"label":32,"type":33,"days_to_expiration":34,"dte":34,"compact":35,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.3,{"total_volume":38,"total_open_interest":39,"put_call_ratio":40,"implied_volatility":36},7418,28680,2.04,[42,43,48,52,56,60,64,68,72,76,80,84,88,92,96,100,104,108,112,116,120],{"date":32,"label":32,"type":33,"days_to_expiration":34,"dte":34,"compact":35,"implied_volatility":9},{"date":44,"label":44,"type":45,"days_to_expiration":46,"dte":46,"compact":47,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":49,"label":49,"type":33,"days_to_expiration":50,"dte":50,"compact":51,"implied_volatility":9},"2026-10-23",18,"261023",{"date":53,"label":53,"type":33,"days_to_expiration":54,"dte":54,"compact":55,"implied_volatility":9},"2026-10-30",25,"261030",{"date":57,"label":57,"type":33,"days_to_expiration":58,"dte":58,"compact":59,"implied_volatility":9},"2026-11-06",32,"261106",{"date":61,"label":61,"type":33,"days_to_expiration":62,"dte":62,"compact":63,"implied_volatility":9},"2026-11-13",39,"261113",{"date":65,"label":65,"type":45,"days_to_expiration":66,"dte":66,"compact":67,"implied_volatility":9},"2026-11-20",46,"261120",{"date":69,"label":69,"type":45,"days_to_expiration":70,"dte":70,"compact":71,"implied_volatility":9},"2026-12-18",74,"261218",{"date":73,"label":73,"type":33,"days_to_expiration":74,"dte":74,"compact":75,"implied_volatility":9},"2026-12-31",87,"261231",{"date":77,"label":77,"type":45,"days_to_expiration":78,"dte":78,"compact":79,"implied_volatility":9},"2027-01-15",102,"270115",{"date":81,"label":81,"type":45,"days_to_expiration":82,"dte":82,"compact":83,"implied_volatility":9},"2027-03-19",165,"270319",{"date":85,"label":85,"type":33,"days_to_expiration":86,"dte":86,"compact":87,"implied_volatility":9},"2027-03-31",177,"270331",{"date":89,"label":89,"type":45,"days_to_expiration":90,"dte":90,"compact":91,"implied_volatility":9},"2027-05-21",228,"270521",{"date":93,"label":93,"type":45,"days_to_expiration":94,"dte":94,"compact":95,"implied_volatility":9},"2027-06-17",255,"270617",{"date":97,"label":97,"type":33,"days_to_expiration":98,"dte":98,"compact":99,"implied_volatility":9},"2027-06-30",268,"270630",{"date":101,"label":101,"type":45,"days_to_expiration":102,"dte":102,"compact":103,"implied_volatility":9},"2027-09-17",347,"270917",{"date":105,"label":105,"type":33,"days_to_expiration":106,"dte":106,"compact":107,"implied_volatility":9},"2027-09-30",360,"270930",{"date":109,"label":109,"type":45,"days_to_expiration":110,"dte":110,"compact":111,"implied_volatility":9},"2027-12-17",438,"271217",{"date":113,"label":113,"type":45,"days_to_expiration":114,"dte":114,"compact":115,"implied_volatility":9},"2028-01-21",473,"280121",{"date":117,"label":117,"type":45,"days_to_expiration":118,"dte":118,"compact":119,"implied_volatility":9},"2028-12-15",802,"281215",{"date":121,"label":121,"type":45,"days_to_expiration":122,"dte":122,"compact":123,"implied_volatility":9},"2029-01-19",837,"290119",[125,141,151,161,176,193,210,228,246,262,281,302,319,339,358,379,399,419,439,462,486,512,536,561,588,613,640,667,693,716,739,763,786,809,829,850,868,885,901,917,932,946,960,971,980,987,995,1005,1014,1024,1034],{"strike":126,"call":127,"put":136,"callItm":11,"putItm":140,"isAtm":140},40,{"contract_symbol":128,"symbol":128,"bid":129,"ask":130,"last":131,"change":132,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":133,"implied_volatility":133,"delta":134,"gamma":132,"theta":132,"vega":132,"rho":135,"in_the_money":11},"KRE   261009C00040000",29.1,32.35,30.95,0,0.4854,1,0.004352,{"contract_symbol":137,"symbol":137,"bid":132,"ask":138,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":139,"implied_volatility":139,"delta":132,"gamma":132,"theta":132,"vega":132,"rho":132,"in_the_money":140},"KRE   261009P00040000",2.13,0.3049,false,{"strike":142,"call":143,"put":149,"callItm":11,"putItm":140,"isAtm":140},45,{"contract_symbol":144,"symbol":144,"bid":145,"ask":146,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":147,"implied_volatility":147,"delta":134,"gamma":132,"theta":132,"vega":132,"rho":148,"in_the_money":11},"KRE   261009C00045000",24.2,27.3,0.4986,0.004896,{"contract_symbol":150,"symbol":150,"bid":132,"ask":138,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":139,"implied_volatility":139,"delta":132,"gamma":132,"theta":132,"vega":132,"rho":132,"in_the_money":140},"KRE   261009P00045000",{"strike":152,"call":153,"put":158,"callItm":11,"putItm":140,"isAtm":140},50,{"contract_symbol":154,"symbol":154,"bid":155,"ask":156,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":133,"implied_volatility":133,"delta":134,"gamma":132,"theta":132,"vega":132,"rho":157,"in_the_money":11},"KRE   261009C00050000",19.7,22.1,0.005439,{"contract_symbol":159,"symbol":159,"bid":132,"ask":160,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":139,"implied_volatility":139,"delta":132,"gamma":132,"theta":132,"vega":132,"rho":132,"in_the_money":140},"KRE   261009P00050000",2.12,{"strike":162,"call":163,"put":171,"callItm":11,"putItm":140,"isAtm":140},55,{"contract_symbol":164,"symbol":164,"bid":165,"ask":166,"last":167,"change":9,"changePercent":9,"volume":134,"openInterest":132,"open_interest":132,"iv":133,"implied_volatility":133,"delta":134,"gamma":168,"theta":169,"vega":132,"rho":170,"in_the_money":11},"KRE   261009C00055000",14.5,17.3,15.81,0.000001,-0.000001,0.005983,{"contract_symbol":172,"symbol":172,"bid":132,"ask":36,"last":173,"change":132,"changePercent":9,"volume":132,"openInterest":174,"open_interest":174,"iv":175,"implied_volatility":175,"delta":132,"gamma":132,"theta":132,"vega":132,"rho":132,"in_the_money":140},"KRE   261009P00055000",0.04,5,0.3048,{"strike":177,"call":178,"put":188,"callItm":11,"putItm":140,"isAtm":140},60,{"contract_symbol":179,"symbol":179,"bid":180,"ask":181,"last":182,"change":9,"changePercent":9,"volume":134,"openInterest":132,"open_interest":132,"iv":133,"implied_volatility":133,"delta":183,"gamma":184,"theta":185,"vega":186,"rho":187,"in_the_money":11},"KRE   261009C00060000",10.05,11.45,10.78,0.999305,0.000675,-0.001081,0.000177,0.006522,{"contract_symbol":189,"symbol":189,"bid":132,"ask":190,"last":191,"change":132,"changePercent":9,"volume":132,"openInterest":192,"open_interest":192,"iv":139,"implied_volatility":139,"delta":132,"gamma":132,"theta":132,"vega":132,"rho":132,"in_the_money":140},"KRE   261009P00060000",0.31,0.03,47,{"strike":194,"call":195,"put":205,"callItm":11,"putItm":140,"isAtm":140},60.5,{"contract_symbol":196,"symbol":196,"bid":197,"ask":198,"last":199,"change":9,"changePercent":9,"volume":134,"openInterest":132,"open_interest":132,"iv":133,"implied_volatility":133,"delta":200,"gamma":201,"theta":202,"vega":203,"rho":204,"in_the_money":11},"KRE   261009C00060500",9.45,11.1,10.36,0.998789,0.001125,-0.001801,0.000295,0.006572,{"contract_symbol":206,"symbol":206,"bid":132,"ask":207,"last":173,"change":132,"changePercent":9,"volume":132,"openInterest":208,"open_interest":208,"iv":175,"implied_volatility":175,"delta":169,"gamma":209,"theta":169,"vega":132,"rho":132,"in_the_money":140},"KRE   261009P00060500",0.02,3,0.000002,{"strike":211,"call":212,"put":223,"callItm":11,"putItm":140,"isAtm":140},61,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":216,"change":9,"changePercent":9,"volume":217,"openInterest":132,"open_interest":132,"iv":133,"implied_volatility":133,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":11},"KRE   261009C00061000",8.95,10.1,9.8,2,0.99795,0.001818,-0.00291,0.000476,0.00662,{"contract_symbol":224,"symbol":224,"bid":132,"ask":207,"last":173,"change":132,"changePercent":9,"volume":132,"openInterest":174,"open_interest":174,"iv":175,"implied_volatility":175,"delta":225,"gamma":226,"theta":227,"vega":168,"rho":132,"in_the_money":140},"KRE   261009P00061000",-0.000003,0.000006,-0.000004,{"strike":229,"call":230,"put":239,"callItm":11,"putItm":140,"isAtm":140},61.5,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":133,"implied_volatility":133,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":11},"KRE   261009C00061500",8.1,9.85,0.996627,0.002851,-0.004563,0.000747,0.006664,{"contract_symbol":240,"symbol":240,"bid":132,"ask":207,"last":241,"change":132,"changePercent":9,"volume":132,"openInterest":134,"open_interest":134,"iv":139,"implied_volatility":139,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":132,"in_the_money":140},"KRE   261009P00061500",0.05,-0.000009,0.000018,-0.000011,0.000003,{"strike":247,"call":248,"put":256,"callItm":11,"putItm":140,"isAtm":140},62,{"contract_symbol":249,"symbol":249,"bid":250,"ask":197,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":133,"implied_volatility":133,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":11},"KRE   261009C00062000",7.8,0.994601,0.004341,-0.006949,0.001138,0.006703,{"contract_symbol":257,"symbol":257,"bid":132,"ask":207,"last":241,"change":132,"changePercent":9,"volume":132,"openInterest":134,"open_interest":134,"iv":139,"implied_volatility":139,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":132,"in_the_money":140},"KRE   261009P00062000",-0.000027,0.000052,-0.000033,0.000009,{"strike":263,"call":264,"put":273,"callItm":11,"putItm":140,"isAtm":140},62.5,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":133,"implied_volatility":133,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":11},"KRE   261009C00062500",7.5,9.05,0.991587,0.006424,-0.010282,0.001684,0.006734,{"contract_symbol":274,"symbol":274,"bid":132,"ask":275,"last":276,"change":132,"changePercent":9,"volume":132,"openInterest":134,"open_interest":134,"iv":139,"implied_volatility":139,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":169,"in_the_money":140},"KRE   261009P00062500",0.94,0.06,-0.000078,0.00014,-0.000088,0.000023,{"strike":282,"call":283,"put":293,"callItm":11,"putItm":140,"isAtm":140},63,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":9,"changePercent":9,"volume":217,"openInterest":132,"open_interest":132,"iv":133,"implied_volatility":133,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":11},"KRE   261009C00063000",6.5,8.3,7.81,0.987228,0.009243,-0.014795,0.002422,0.006754,{"contract_symbol":294,"symbol":294,"bid":132,"ask":276,"last":295,"change":207,"changePercent":9,"volume":134,"openInterest":296,"open_interest":296,"iv":139,"implied_volatility":139,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":140},"KRE   261009P00063000",0.07,541,-0.000207,0.00035,-0.000221,0.000058,-0.000002,{"strike":303,"call":304,"put":313,"callItm":11,"putItm":140,"isAtm":140},63.5,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":133,"implied_volatility":133,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":11},"KRE   261009C00063500",5.9,7.9,0.981096,0.012941,-0.020714,0.003391,0.00676,{"contract_symbol":314,"symbol":314,"bid":132,"ask":315,"last":173,"change":132,"changePercent":9,"volume":132,"openInterest":174,"open_interest":174,"iv":139,"implied_volatility":139,"delta":316,"gamma":317,"theta":316,"vega":318,"rho":227,"in_the_money":140},"KRE   261009P00063500",0.74,-0.000515,0.000816,0.000134,{"strike":320,"call":321,"put":330,"callItm":11,"putItm":140,"isAtm":140},64,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":147,"implied_volatility":147,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":11},"KRE   261009C00064000",5.8,7.25,0.969411,0.018872,-0.031881,0.005081,0.006723,{"contract_symbol":331,"symbol":331,"bid":132,"ask":332,"last":333,"change":173,"changePercent":9,"volume":217,"openInterest":334,"open_interest":334,"iv":175,"implied_volatility":175,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":242,"in_the_money":140},"KRE   261009P00064000",0.08,0.09,509,-0.001197,0.001773,-0.001119,0.000292,{"strike":340,"call":341,"put":351,"callItm":11,"putItm":140,"isAtm":140},64.5,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":9,"changePercent":9,"volume":134,"openInterest":132,"open_interest":132,"iv":147,"implied_volatility":147,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":11},"KRE   261009C00064500",5.4,6.85,6.13,0.957518,0.024695,-0.041719,0.006649,0.006684,{"contract_symbol":352,"symbol":352,"bid":132,"ask":333,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":139,"implied_volatility":139,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":140},"KRE   261009P00064500",-0.00263,0.003627,-0.002291,0.000597,-0.00002,{"strike":359,"call":360,"put":369,"callItm":11,"putItm":140,"isAtm":140},65,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":133,"implied_volatility":133,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"KRE   261009C00065000",4.9,6.7,0.946926,0.030323,-0.048536,0.007947,0.006656,{"contract_symbol":370,"symbol":370,"bid":132,"ask":241,"last":371,"change":132,"changePercent":9,"volume":372,"openInterest":373,"open_interest":373,"iv":139,"implied_volatility":139,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":140},"KRE   261009P00065000",0.01,17,765,-0.00542,0.006935,-0.00438,0.001142,-0.000042,{"strike":380,"call":381,"put":390,"callItm":11,"putItm":140,"isAtm":140},65.5,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":147,"implied_volatility":147,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":11},"KRE   261009C00065500",4.4,6.15,0.923177,0.039346,-0.06647,0.010594,0.006523,{"contract_symbol":391,"symbol":391,"bid":132,"ask":392,"last":276,"change":393,"changePercent":9,"volume":208,"openInterest":174,"open_interest":174,"iv":175,"implied_volatility":175,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":140},"KRE   261009P00065500",0.48,-0.31,-0.01051,0.012428,-0.007844,0.002045,-0.000081,{"strike":400,"call":401,"put":409,"callItm":11,"putItm":140,"isAtm":140},66,{"contract_symbol":402,"symbol":402,"bid":34,"ask":403,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":133,"implied_volatility":133,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":11},"KRE   261009C00066000",5.5,0.905606,0.047167,-0.075498,0.012361,0.006439,{"contract_symbol":410,"symbol":410,"bid":132,"ask":411,"last":191,"change":412,"changePercent":9,"volume":34,"openInterest":413,"open_interest":413,"iv":139,"implied_volatility":139,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":140},"KRE   261009P00066000",0.1,-0.09,1505,-0.019334,0.021,-0.013263,0.003457,-0.00015,{"strike":420,"call":421,"put":429,"callItm":11,"putItm":140,"isAtm":140},66.5,{"contract_symbol":422,"symbol":422,"bid":423,"ask":174,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":133,"implied_volatility":133,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":11},"KRE   261009C00066500",3.5,0.878009,0.056741,-0.090823,0.01487,0.006276,{"contract_symbol":430,"symbol":430,"bid":132,"ask":431,"last":332,"change":432,"changePercent":9,"volume":208,"openInterest":433,"open_interest":433,"iv":175,"implied_volatility":175,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":140},"KRE   261009P00066500",0.29,-0.03,407,-0.033551,0.033324,-0.021032,0.005484,-0.00026,{"strike":440,"call":441,"put":452,"callItm":11,"putItm":140,"isAtm":140},67,{"contract_symbol":442,"symbol":442,"bid":208,"ask":443,"last":444,"change":445,"changePercent":9,"volume":134,"openInterest":134,"open_interest":134,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":11},"KRE   261009C00067000",4.7,3.2,0.91,0.4613,0.857148,0.066565,-0.096246,0.01658,0.006167,{"contract_symbol":453,"symbol":453,"bid":132,"ask":431,"last":332,"change":454,"changePercent":9,"volume":34,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":140},"KRE   261009P00067000",-0.05,4837,0.282,-0.042533,0.043715,-0.023614,0.006655,-0.00033,{"strike":463,"call":464,"put":475,"callItm":11,"putItm":140,"isAtm":140},67.5,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":9,"changePercent":9,"volume":217,"openInterest":132,"open_interest":132,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":11},"KRE   261009C00067500",2.6,4.05,2.97,0.4092,0.846976,0.078577,-0.089401,0.017362,0.006144,{"contract_symbol":476,"symbol":476,"bid":371,"ask":477,"last":191,"change":478,"changePercent":9,"volume":217,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":140},"KRE   261009P00067500",0.17,-0.14,1191,0.2679,-0.061169,0.061442,-0.029953,0.008886,-0.000475,{"strike":487,"call":488,"put":500,"callItm":11,"putItm":140,"isAtm":11},68,{"contract_symbol":489,"symbol":489,"bid":490,"ask":423,"last":491,"change":492,"changePercent":9,"volume":217,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":11},"KRE   261009C00068000",2.15,2.52,-0.58,6,0.3693,0.825912,0.094673,-0.087737,0.018879,0.006035,{"contract_symbol":501,"symbol":501,"bid":276,"ask":502,"last":503,"change":454,"changePercent":9,"volume":504,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":140},"KRE   261009P00068000",0.37,0.14,110,807,0.276,-0.106735,0.090738,-0.046952,0.013521,-0.000829,{"strike":513,"call":514,"put":526,"callItm":11,"putItm":140,"isAtm":11},68.5,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":132,"changePercent":9,"volume":132,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":11},"KRE   261009C00068500",1.76,2.89,2.45,162,0.334,0.794816,0.115843,-0.087785,0.020889,0.005848,{"contract_symbol":527,"symbol":527,"bid":371,"ask":528,"last":529,"change":132,"changePercent":9,"volume":217,"openInterest":530,"open_interest":530,"iv":506,"implied_volatility":506,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":140},"KRE   261009P00068500",0.38,0.25,512,-0.161223,0.120569,-0.062405,0.017968,-0.001255,{"strike":537,"call":538,"put":548,"callItm":11,"putItm":140,"isAtm":11},69,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":217,"change":132,"changePercent":9,"volume":132,"openInterest":211,"open_interest":211,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":11},"KRE   261009C00069000",1.33,2.32,0.3056,0.74808,0.142102,-0.09015,0.023445,0.005538,{"contract_symbol":549,"symbol":549,"bid":132,"ask":550,"last":551,"change":552,"changePercent":9,"volume":553,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":140},"KRE   261009P00069000",0.45,0.21,-0.1,85,2513,0.2599,-0.217509,0.154009,-0.070701,0.021615,-0.001693,{"strike":562,"call":563,"put":575,"callItm":11,"putItm":140,"isAtm":11},69.5,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":132,"changePercent":9,"volume":132,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"KRE   261009C00069500",0.92,1.67,1.72,108,0.272,0.688928,0.17681,-0.088847,0.025962,0.005133,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":579,"change":454,"changePercent":9,"volume":580,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":140},"KRE   261009P00069500",0.15,0.47,0.35,140,1215,0.2389,-0.288658,0.194569,-0.075451,0.025098,-0.002247,{"strike":589,"call":590,"put":601,"callItm":11,"putItm":140,"isAtm":11},70,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":315,"change":594,"changePercent":9,"volume":217,"openInterest":595,"open_interest":595,"iv":582,"implied_volatility":582,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":11},"KRE   261009C00070000",0.6,1.19,-0.68,376,0.606285,0.219167,-0.08497,0.028268,0.004544,{"contract_symbol":602,"symbol":602,"bid":36,"ask":603,"last":392,"change":604,"changePercent":9,"volume":605,"openInterest":606,"open_interest":606,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":140},"KRE   261009P00070000",0.63,-0.13,2052,2162,0.2291,-0.389685,0.227884,-0.081251,0.028186,-0.003038,{"strike":614,"call":615,"put":626,"callItm":140,"putItm":11,"isAtm":11},70.5,{"contract_symbol":616,"symbol":616,"bid":550,"ask":617,"last":618,"change":173,"changePercent":9,"volume":174,"openInterest":619,"open_interest":619,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":140},"KRE   261009C00070500",0.89,0.82,542,0.2023,0.490796,0.268304,-0.074605,0.029307,0.0037,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":630,"change":631,"changePercent":9,"volume":632,"openInterest":633,"open_interest":633,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":11},"KRE   261009P00070500",0.33,1.01,0.71,-0.19,44,386,0.2138,-0.508244,0.253887,-0.07885,0.029308,-0.003966,{"strike":641,"call":642,"put":656,"callItm":140,"putItm":11,"isAtm":11},71,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":647,"changePercent":9,"volume":648,"openInterest":649,"open_interest":649,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":140},"KRE   261009C00071000",0.26,0.66,0.44,-0.29,2356,390,0.2204,0.371881,0.233573,-0.077055,0.02779,0.002806,{"contract_symbol":657,"symbol":657,"bid":630,"ask":658,"last":617,"change":604,"changePercent":9,"volume":659,"openInterest":660,"open_interest":660,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":11},"KRE   261009P00071000",1.18,2007,2519,0.1782,-0.658791,0.280243,-0.060448,0.026961,-0.005141,{"strike":668,"call":669,"put":680,"callItm":140,"putItm":11,"isAtm":11},71.5,{"contract_symbol":670,"symbol":670,"bid":411,"ask":646,"last":628,"change":671,"changePercent":9,"volume":672,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":140},"KRE   261009C00071500",-0.33,7,968,0.2265,0.269446,0.198484,-0.069169,0.024271,0.002036,{"contract_symbol":681,"symbol":681,"bid":134,"ask":682,"last":683,"change":684,"changePercent":9,"volume":685,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":11},"KRE   261009P00071500",1.6,1.74,0.2,10,167,0.19,-0.769325,0.217851,-0.053433,0.022349,-0.006031,{"strike":694,"call":695,"put":704,"callItm":140,"putItm":11,"isAtm":11},72,{"contract_symbol":696,"symbol":696,"bid":371,"ask":36,"last":529,"change":604,"changePercent":9,"volume":34,"openInterest":697,"open_interest":697,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":140},"KRE   261009C00072000",148,0.2465,0.20229,0.155598,-0.064259,0.020713,0.001528,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":708,"change":132,"changePercent":9,"volume":132,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":11},"KRE   261009P00072000",1.1,2.11,1.81,1879,0.2176,-0.828325,0.159265,-0.051234,0.018712,-0.006533,{"strike":717,"call":718,"put":729,"callItm":140,"putItm":11,"isAtm":11},72.5,{"contract_symbol":719,"symbol":719,"bid":333,"ask":431,"last":720,"change":721,"changePercent":9,"volume":372,"openInterest":722,"open_interest":722,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":140},"KRE   261009C00072500",0.13,-0.11,592,0.2646,0.152563,0.121277,-0.057693,0.017327,0.001153,{"contract_symbol":730,"symbol":730,"bid":683,"ask":731,"last":732,"change":132,"changePercent":9,"volume":46,"openInterest":62,"open_interest":62,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":11},"KRE   261009P00072500",2.7,2.03,0.2357,-0.87584,0.118296,-0.044654,0.015055,-0.006947,{"strike":740,"call":741,"put":751,"callItm":140,"putItm":11,"isAtm":140},73,{"contract_symbol":742,"symbol":742,"bid":191,"ask":190,"last":333,"change":743,"changePercent":9,"volume":493,"openInterest":744,"open_interest":744,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":140},"KRE   261009C00073000",-0.08,290,0.2719,0.107553,0.092609,-0.046514,0.013595,0.000813,{"contract_symbol":752,"symbol":752,"bid":753,"ask":468,"last":754,"change":529,"changePercent":9,"volume":755,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":11},"KRE   261009P00073000",2.25,2.5,475,930,0.2423,-0.918396,0.084766,-0.033809,0.011089,-0.007323,{"strike":764,"call":765,"put":774,"callItm":140,"putItm":11,"isAtm":140},73.5,{"contract_symbol":766,"symbol":766,"bid":132,"ask":577,"last":276,"change":432,"changePercent":9,"volume":217,"openInterest":767,"open_interest":767,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":140},"KRE   261009C00073500",481,0.2651,0.064422,0.064628,-0.030871,0.009252,0.000488,{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":778,"change":132,"changePercent":9,"volume":132,"openInterest":779,"open_interest":779,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":11},"KRE   261009P00073500",2.28,3.7,2.82,28,0.2317,-0.95924,0.051402,-0.018744,0.00643,-0.007687,{"strike":70,"call":787,"put":798,"callItm":140,"putItm":11,"isAtm":140},{"contract_symbol":788,"symbol":788,"bid":132,"ask":276,"last":276,"change":789,"changePercent":9,"volume":790,"openInterest":791,"open_interest":791,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":140},"KRE   261009C00074000",-0.01,9,419,0.2496,0.030369,0.037477,-0.015863,0.005051,0.00023,{"contract_symbol":799,"symbol":799,"bid":800,"ask":801,"last":802,"change":132,"changePercent":9,"volume":132,"openInterest":334,"open_interest":334,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":11},"KRE   261009P00074000",2.65,4.2,2.53,0.1999,-0.990558,0.017259,-0.004684,0.001863,-0.007979,{"strike":810,"call":811,"put":820,"callItm":140,"putItm":11,"isAtm":140},74.5,{"contract_symbol":812,"symbol":812,"bid":132,"ask":813,"last":241,"change":132,"changePercent":9,"volume":132,"openInterest":282,"open_interest":282,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":140},"KRE   261009C00074500",0.11,0.2481,0.015894,0.021831,-0.00913,0.002925,0.000121,{"contract_symbol":821,"symbol":821,"bid":444,"ask":443,"last":822,"change":132,"changePercent":9,"volume":132,"openInterest":192,"open_interest":192,"iv":823,"implied_volatility":823,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":11},"KRE   261009P00074500",5.84,0.198,-0.996488,0.007245,-0.001931,0.000775,-0.008078,{"strike":830,"call":831,"put":841,"callItm":140,"putItm":11,"isAtm":140},75,{"contract_symbol":832,"symbol":832,"bid":132,"ask":644,"last":833,"change":834,"changePercent":9,"volume":174,"openInterest":835,"open_interest":835,"iv":792,"implied_volatility":792,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":140},"KRE   261009C00075000",0.12,-0.07,80,0.008401,0.012476,-0.005281,0.001681,0.000064,{"contract_symbol":842,"symbol":842,"bid":423,"ask":843,"last":423,"change":132,"changePercent":9,"volume":132,"openInterest":844,"open_interest":844,"iv":823,"implied_volatility":823,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":11},"KRE   261009P00075000",5.6,43,-0.998734,0.002872,-0.000765,0.000307,-0.008149,{"strike":851,"call":852,"put":860,"callItm":140,"putItm":11,"isAtm":140},75.5,{"contract_symbol":853,"symbol":853,"bid":132,"ask":190,"last":371,"change":132,"changePercent":9,"volume":132,"openInterest":854,"open_interest":854,"iv":792,"implied_volatility":792,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":140},"KRE   261009C00075500",163,0.00407,0.00656,-0.002777,0.000884,0.000031,{"contract_symbol":861,"symbol":861,"bid":862,"ask":323,"last":731,"change":132,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":803,"implied_volatility":803,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":11},"KRE   261009P00075500",4.35,-0.999534,0.001133,-0.000308,0.000122,-0.00821,{"strike":869,"call":870,"put":877,"callItm":140,"putItm":11,"isAtm":140},76,{"contract_symbol":871,"symbol":871,"bid":132,"ask":207,"last":577,"change":132,"changePercent":9,"volume":132,"openInterest":589,"open_interest":589,"iv":792,"implied_volatility":792,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":140},"KRE   261009C00076000",0.001867,0.003248,-0.001375,0.000438,0.000014,{"contract_symbol":878,"symbol":878,"bid":362,"ask":879,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":823,"implied_volatility":823,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":11},"KRE   261009P00076000",6.2,-0.999874,0.000337,-0.00009,0.000036,-0.008267,{"strike":886,"call":887,"put":894,"callItm":140,"putItm":11,"isAtm":140},76.5,{"contract_symbol":888,"symbol":888,"bid":132,"ask":207,"last":207,"change":889,"changePercent":9,"volume":34,"openInterest":844,"open_interest":844,"iv":792,"implied_volatility":792,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":226,"in_the_money":140},"KRE   261009C00076500",-0.12,0.000812,0.001516,-0.000641,0.000204,{"contract_symbol":895,"symbol":895,"bid":896,"ask":363,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":823,"implied_volatility":823,"delta":897,"gamma":898,"theta":258,"vega":899,"rho":900,"in_the_money":11},"KRE   261009P00076500",5.25,-0.999965,0.0001,0.000011,-0.008322,{"strike":902,"call":903,"put":910,"callItm":140,"putItm":11,"isAtm":140},77,{"contract_symbol":904,"symbol":904,"bid":132,"ask":207,"last":207,"change":905,"changePercent":9,"volume":34,"openInterest":685,"open_interest":685,"iv":814,"implied_volatility":814,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":209,"in_the_money":140},"KRE   261009C00077000",-0.49,0.00031,0.000626,-0.000262,0.000084,{"contract_symbol":911,"symbol":911,"bid":912,"ask":913,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":803,"implied_volatility":803,"delta":914,"gamma":915,"theta":242,"vega":245,"rho":916,"in_the_money":11},"KRE   261009P00077000",5.7,7.55,-0.99999,0.000032,-0.008377,{"strike":918,"call":919,"put":926,"callItm":140,"putItm":11,"isAtm":140},77.5,{"contract_symbol":920,"symbol":920,"bid":132,"ask":207,"last":207,"change":889,"changePercent":9,"volume":34,"openInterest":921,"open_interest":921,"iv":792,"implied_volatility":792,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":168,"in_the_money":140},"KRE   261009C00077500",58,0.000131,0.000278,-0.000118,0.000037,{"contract_symbol":927,"symbol":927,"bid":879,"ask":250,"last":928,"change":132,"changePercent":9,"volume":132,"openInterest":134,"open_interest":134,"iv":823,"implied_volatility":823,"delta":929,"gamma":930,"theta":301,"vega":168,"rho":931,"in_the_money":11},"KRE   261009P00077500",4.55,-0.999998,0.000007,-0.008431,{"strike":933,"call":934,"put":941,"callItm":140,"putItm":11,"isAtm":140},78,{"contract_symbol":935,"symbol":935,"bid":132,"ask":207,"last":936,"change":132,"changePercent":9,"volume":132,"openInterest":50,"open_interest":50,"iv":792,"implied_volatility":792,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":132,"in_the_money":140},"KRE   261009C00078000",0.7,0.000049,0.000109,-0.000046,0.000015,{"contract_symbol":942,"symbol":942,"bid":363,"ask":943,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":823,"implied_volatility":823,"delta":944,"gamma":209,"theta":132,"vega":132,"rho":945,"in_the_money":11},"KRE   261009P00078000",8.7,-1,-0.008485,{"strike":947,"call":948,"put":954,"callItm":140,"putItm":11,"isAtm":140},78.5,{"contract_symbol":949,"symbol":949,"bid":132,"ask":207,"last":720,"change":132,"changePercent":9,"volume":132,"openInterest":217,"open_interest":217,"iv":792,"implied_volatility":792,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":132,"in_the_money":140},"KRE   261009C00078500",0.000017,0.000041,-0.000017,0.000005,{"contract_symbol":955,"symbol":955,"bid":956,"ask":957,"last":958,"change":9,"changePercent":9,"volume":134,"openInterest":132,"open_interest":132,"iv":823,"implied_volatility":823,"delta":944,"gamma":132,"theta":132,"vega":132,"rho":959,"in_the_money":11},"KRE   261009P00078500",7.35,9.1,8.15,-0.00854,{"strike":961,"call":962,"put":965,"callItm":140,"putItm":11,"isAtm":140},79,{"contract_symbol":963,"symbol":963,"bid":132,"ask":207,"last":173,"change":132,"changePercent":9,"volume":132,"openInterest":672,"open_interest":672,"iv":792,"implied_volatility":792,"delta":226,"gamma":876,"theta":964,"vega":209,"rho":132,"in_the_money":140},"KRE   261009C00079000",-0.000006,{"contract_symbol":966,"symbol":966,"bid":967,"ask":968,"last":969,"change":9,"changePercent":9,"volume":217,"openInterest":132,"open_interest":132,"iv":823,"implied_volatility":823,"delta":944,"gamma":132,"theta":132,"vega":132,"rho":970,"in_the_money":11},"KRE   261009P00079000",7.85,9.3,8.57,-0.008594,{"strike":972,"call":973,"put":975,"callItm":140,"putItm":11,"isAtm":140},79.5,{"contract_symbol":974,"symbol":974,"bid":132,"ask":207,"last":276,"change":132,"changePercent":9,"volume":132,"openInterest":493,"open_interest":493,"iv":792,"implied_volatility":792,"delta":209,"gamma":953,"theta":301,"vega":168,"rho":132,"in_the_money":140},"KRE   261009C00079500",{"contract_symbol":976,"symbol":976,"bid":977,"ask":216,"last":978,"change":9,"changePercent":9,"volume":134,"openInterest":132,"open_interest":132,"iv":823,"implied_volatility":823,"delta":944,"gamma":132,"theta":132,"vega":132,"rho":979,"in_the_money":11},"KRE   261009P00079500",8.2,8.99,-0.008649,{"strike":835,"call":981,"put":983,"callItm":140,"putItm":11,"isAtm":140},{"contract_symbol":982,"symbol":982,"bid":132,"ask":207,"last":813,"change":132,"changePercent":9,"volume":132,"openInterest":174,"open_interest":174,"iv":792,"implied_volatility":792,"delta":168,"gamma":209,"theta":169,"vega":132,"rho":132,"in_the_money":140},"KRE   261009C00080000",{"contract_symbol":984,"symbol":984,"bid":943,"ask":985,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":803,"implied_volatility":803,"delta":944,"gamma":132,"theta":132,"vega":132,"rho":986,"in_the_money":11},"KRE   261009P00080000",10.5,-0.008703,{"strike":988,"call":989,"put":991,"callItm":140,"putItm":11,"isAtm":140},80.5,{"contract_symbol":990,"symbol":990,"bid":132,"ask":207,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":792,"implied_volatility":792,"delta":132,"gamma":132,"theta":132,"vega":132,"rho":132,"in_the_money":140},"KRE   261009C00080500",{"contract_symbol":992,"symbol":992,"bid":968,"ask":46,"last":993,"change":9,"changePercent":9,"volume":134,"openInterest":132,"open_interest":132,"iv":823,"implied_volatility":823,"delta":944,"gamma":132,"theta":132,"vega":132,"rho":994,"in_the_money":11},"KRE   261009P00080500",10.08,-0.008757,{"strike":996,"call":997,"put":1001,"callItm":140,"putItm":11,"isAtm":140},81,{"contract_symbol":998,"symbol":998,"bid":132,"ask":207,"last":999,"change":132,"changePercent":9,"volume":132,"openInterest":1000,"open_interest":1000,"iv":792,"implied_volatility":792,"delta":132,"gamma":132,"theta":132,"vega":132,"rho":132,"in_the_money":140},"KRE   261009C00081000",0.16,26,{"contract_symbol":1002,"symbol":1002,"bid":216,"ask":1003,"last":985,"change":9,"changePercent":9,"volume":134,"openInterest":132,"open_interest":132,"iv":823,"implied_volatility":823,"delta":944,"gamma":132,"theta":132,"vega":132,"rho":1004,"in_the_money":11},"KRE   261009P00081000",11.2,-0.008812,{"strike":1006,"call":1007,"put":1009,"callItm":140,"putItm":11,"isAtm":140},82,{"contract_symbol":1008,"symbol":1008,"bid":132,"ask":207,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":792,"implied_volatility":792,"delta":132,"gamma":132,"theta":132,"vega":132,"rho":132,"in_the_money":140},"KRE   261009C00082000",{"contract_symbol":1010,"symbol":1010,"bid":1011,"ask":1012,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":823,"implied_volatility":823,"delta":944,"gamma":132,"theta":132,"vega":132,"rho":1013,"in_the_money":11},"KRE   261009P00082000",10.7,12.55,-0.008921,{"strike":1015,"call":1016,"put":1018,"callItm":140,"putItm":11,"isAtm":140},83,{"contract_symbol":1017,"symbol":1017,"bid":132,"ask":371,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":814,"implied_volatility":814,"delta":132,"gamma":132,"theta":132,"vega":132,"rho":132,"in_the_money":140},"KRE   261009C00083000",{"contract_symbol":1019,"symbol":1019,"bid":1020,"ask":1021,"last":1022,"change":9,"changePercent":9,"volume":134,"openInterest":132,"open_interest":132,"iv":803,"implied_volatility":803,"delta":944,"gamma":132,"theta":132,"vega":132,"rho":1023,"in_the_money":11},"KRE   261009P00083000",11.7,14,12.77,-0.00903,{"strike":1025,"call":1026,"put":1028,"callItm":140,"putItm":11,"isAtm":140},84,{"contract_symbol":1027,"symbol":1027,"bid":132,"ask":207,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":792,"implied_volatility":792,"delta":132,"gamma":132,"theta":132,"vega":132,"rho":132,"in_the_money":140},"KRE   261009C00084000",{"contract_symbol":1029,"symbol":1029,"bid":1030,"ask":1031,"last":1032,"change":9,"changePercent":9,"volume":134,"openInterest":132,"open_interest":132,"iv":823,"implied_volatility":823,"delta":944,"gamma":132,"theta":132,"vega":132,"rho":1033,"in_the_money":11},"KRE   261009P00084000",12.8,14.6,13.7,-0.009138,{"strike":553,"call":1035,"put":1037,"callItm":140,"putItm":11,"isAtm":140},{"contract_symbol":1036,"symbol":1036,"bid":132,"ask":138,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":792,"implied_volatility":792,"delta":132,"gamma":132,"theta":132,"vega":132,"rho":132,"in_the_money":140},"KRE   261009C00085000",{"contract_symbol":1038,"symbol":1038,"bid":1032,"ask":1039,"last":9,"change":9,"changePercent":9,"volume":132,"openInterest":132,"open_interest":132,"iv":823,"implied_volatility":823,"delta":944,"gamma":132,"theta":132,"vega":132,"rho":1040,"in_the_money":11},"KRE   261009P00085000",15.95,-0.009247,"2026-10-05T22:38:58.210956+00:00",{"status":1043,"indices":1044,"watchlist":1084,"sectors":1104,"benchmarks":1156},"success",[1045,1051,1058,1065,1072,1078],{"symbol":1046,"name":1047,"price":1048,"change":1049,"pct_change":645,"is_up":11,"sparkline":1050,"date":5},"SPX","S&P 500",7773.95,51.23,"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":1052,"name":1053,"price":1054,"change":1055,"pct_change":1056,"is_up":11,"sparkline":1057,"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":1059,"name":1060,"price":1061,"change":1062,"pct_change":1063,"is_up":11,"sparkline":1064,"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":1066,"name":1067,"price":1068,"change":1069,"pct_change":1070,"is_up":11,"sparkline":1071,"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":1073,"name":1074,"price":1075,"change":1076,"pct_change":645,"is_up":11,"sparkline":1077,"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":1079,"name":1080,"price":1081,"change":551,"pct_change":1082,"is_up":11,"sparkline":1083,"date":5},"VIX","CBOE VIX",15.52,1.37,"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",[1085,1091,1098],{"symbol":1086,"name":1087,"price":1088,"change":1089,"pct_change":160,"is_up":11,"sparkline":1090,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,"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":1092,"name":1093,"price":1094,"change":1095,"pct_change":1096,"is_up":140,"sparkline":1097,"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":1099,"name":1100,"price":1101,"change":232,"pct_change":1102,"is_up":11,"sparkline":1103,"date":5},"TSLA","Tesla Inc",378.69,2.18,"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",[1105,1110,1115,1120,1124,1128,1133,1137,1142,1147,1151],{"name":1106,"etf":1107,"change":1108,"price":1109,"is_up":11},"Technology","XLK",0.56,200.93,{"name":1111,"etf":1112,"change":1113,"price":1114,"is_up":11},"Financials","XLF",0.73,53.88,{"name":1116,"etf":1117,"change":1118,"price":1119,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":1121,"etf":1122,"change":579,"price":1123,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":1125,"etf":1126,"change":603,"price":1127,"is_up":11},"Consumer Staples","XLP",81.04,{"name":1129,"etf":1130,"change":1131,"price":1132,"is_up":11},"Energy","XLE",0.99,63.44,{"name":1134,"etf":1135,"change":333,"price":1136,"is_up":11},"Industrials","XLI",170.1,{"name":1138,"etf":1139,"change":1140,"price":1141,"is_up":11},"Materials","XLB",1.31,49.5,{"name":1143,"etf":1144,"change":1145,"price":1146,"is_up":140},"Real Estate","XLRE",-0.34,40.67,{"name":1148,"etf":1149,"change":579,"price":1150,"is_up":11},"Utilities","XLU",39.97,{"name":1152,"etf":1153,"change":1154,"price":1155,"is_up":11},"Comm Services","XLC",1.17,111.61,[1157,1162,1167,1171],{"ticker":1158,"name":1159,"price":1160,"change":1161,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":1163,"name":1164,"price":1165,"change":1166,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":1168,"name":1169,"price":1170,"change":684,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":1172,"name":1173,"price":1174,"change":645,"is_up":11},"IWM","iShares Russell 2000",283.39]