{"timestamp": "2026-11-09 00:22:01", "data": {"options": [{"option": "KAI261120C00165000", "bid": 126.9, "bid_size": 5.0, "ask": 130.0, "ask_size": 5.0, "iv": 1.5046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0004, "vega": 0.0169, "theta": -0.083, "rho": 0.0224, "theo": 128.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.300003051758}, {"option": "KAI261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.9586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0004, "vega": 0.0176, "theta": -0.0799, "rho": -0.0014, "theo": 0.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261120C00170000", "bid": 121.6, "bid_size": 5.0, "ask": 124.7, "ask_size": 5.0, "iv": 1.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0005, "vega": 0.0185, "theta": -0.088, "rho": 0.0233, "theo": 123.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.25}, {"option": "KAI261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 1.7288, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0004, "vega": 0.0193, "theta": -0.085, "rho": -0.0015, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261120C00175000", "bid": 116.9, "bid_size": 5.0, "ask": 120.1, "ask_size": 5.0, "iv": 1.3836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0005, "vega": 0.0204, "theta": -0.0933, "rho": 0.0246, "theo": 118.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.299999237061}, {"option": "KAI261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 1.5626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0005, "vega": 0.0212, "theta": -0.0903, "rho": -0.0017, "theo": 0.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KAI261120C00180000", "bid": 111.9, "bid_size": 5.0, "ask": 115.0, "ask_size": 1.0, "iv": 1.2986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0006, "vega": 0.0228, "theta": -0.0989, "rho": 0.0277, "theo": 113.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.299999237061}, {"option": "KAI261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 1.5736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0006, "vega": 0.0233, "theta": -0.096, "rho": -0.0019, "theo": 0.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261120C00185000", "bid": 106.9, "bid_size": 5.0, "ask": 110.1, "ask_size": 5.0, "iv": 1.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0007, "vega": 0.0253, "theta": -0.1049, "rho": 0.0299, "theo": 108.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.349998474121}, {"option": "KAI261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 4.0, "iv": 1.4391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0007, "vega": 0.0257, "theta": -0.1021, "rho": -0.0021, "theo": 0.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "KAI261120C00190000", "bid": 101.5, "bid_size": 1.0, "ask": 105.1, "ask_size": 5.0, "iv": 1.0474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0008, "vega": 0.0278, "theta": -0.1113, "rho": 0.0311, "theo": 103.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "KAI261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 1.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0008, "vega": 0.0284, "theta": -0.1086, "rho": -0.0023, "theo": 0.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KAI261120C00195000", "bid": 97.0, "bid_size": 2.0, "ask": 100.1, "ask_size": 5.0, "iv": 1.1383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0009, "vega": 0.0307, "theta": -0.1181, "rho": 0.033, "theo": 98.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.150001525879}, {"option": "KAI261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 1.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0009, "vega": 0.0312, "theta": -0.1156, "rho": -0.0026, "theo": 0.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261120C00200000", "bid": 91.5, "bid_size": 5.0, "ask": 94.7, "ask_size": 5.0, "iv": 0.9972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.001, "vega": 0.0341, "theta": -0.1254, "rho": 0.036, "theo": 93.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.1500015258789}, {"option": "KAI261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 1.2845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.001, "vega": 0.0345, "theta": -0.123, "rho": -0.0029, "theo": 0.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261120C00210000", "bid": 81.6, "bid_size": 5.0, "ask": 84.7, "ask_size": 5.0, "iv": 0.9152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0013, "vega": 0.0419, "theta": -0.1415, "rho": 0.0397, "theo": 83.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.1500015258789}, {"option": "KAI261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 1.1488, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0013, "vega": 0.0423, "theta": -0.1394, "rho": -0.0037, "theo": 0.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261120C00220000", "bid": 72.0, "bid_size": 1.0, "ask": 75.2, "ask_size": 1.0, "iv": 0.8031, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0018, "vega": 0.0518, "theta": -0.16, "rho": 0.0456, "theo": 73.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "KAI261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 8.0, "iv": 1.0178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0018, "vega": 0.052, "theta": -0.1583, "rho": -0.0048, "theo": 0.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261120C00230000", "bid": 62.0, "bid_size": 1.0, "ask": 64.9, "ask_size": 5.0, "iv": 0.655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0024, "vega": 0.0642, "theta": -0.1813, "rho": 0.0506, "theo": 64.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "KAI261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0024, "vega": 0.0643, "theta": -0.18, "rho": -0.0062, "theo": 1.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261120C00240000", "bid": 52.2, "bid_size": 5.0, "ask": 55.6, "ask_size": 5.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0033, "vega": 0.0803, "theta": -0.2058, "rho": 0.0558, "theo": 54.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "KAI261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.7722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0033, "vega": 0.0803, "theta": -0.2048, "rho": -0.008, "theo": 1.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261120C00250000", "bid": 42.3, "bid_size": 5.0, "ask": 46.1, "ask_size": 5.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0046, "vega": 0.1009, "theta": -0.2337, "rho": 0.0614, "theo": 44.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "KAI261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0046, "vega": 0.1009, "theta": -0.233, "rho": -0.0107, "theo": 1.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261120C00260000", "bid": 33.1, "bid_size": 5.0, "ask": 37.0, "ask_size": 7.0, "iv": 0.5622, "open_interest": 1.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0065, "vega": 0.1273, "theta": -0.2646, "rho": 0.0667, "theo": 35.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.6, "last_trade_time": "2026-11-04T15:59:59", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "KAI261120P00260000", "bid": 0.05, "bid_size": 5.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.5601, "open_interest": 402.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0065, "vega": 0.1273, "theta": -0.2642, "rho": -0.0148, "theo": 2.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T15:33:23", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "KAI261120C00270000", "bid": 24.1, "bid_size": 1.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.4946, "open_interest": 5.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.0093, "vega": 0.1602, "theta": -0.2969, "rho": 0.0695, "theo": 26.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-09-29T14:58:03", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "KAI261120P00270000", "bid": 1.0, "bid_size": 5.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": -0.1982, "gamma": 0.0093, "vega": 0.1602, "theta": -0.2968, "rho": -0.021, "theo": 3.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499999701977}, {"option": "KAI261120C00280000", "bid": 16.1, "bid_size": 5.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.013, "vega": 0.1974, "theta": -0.325, "rho": 0.0679, "theo": 17.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "KAI261120P00280000", "bid": 3.3, "bid_size": 10.0, "ask": 6.2, "ask_size": 5.0, "iv": 0.4427, "open_interest": 670.0, "volume": 0.0, "delta": -0.2923, "gamma": 0.013, "vega": 0.1975, "theta": -0.3253, "rho": -0.0298, "theo": 5.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-11-05T13:39:56", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "KAI261120C00290000", "bid": 10.1, "bid_size": 5.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": 0.565, "gamma": 0.0166, "vega": 0.2257, "theta": -0.3361, "rho": 0.0579, "theo": 10.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "KAI261120P00290000", "bid": 6.3, "bid_size": 7.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": -0.4341, "gamma": 0.0166, "vega": 0.2258, "theta": -0.3366, "rho": -0.0428, "theo": 7.9707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "KAI261120C00300000", "bid": 5.3, "bid_size": 5.0, "ask": 8.4, "ask_size": 7.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.0169, "vega": 0.221, "theta": -0.3154, "rho": 0.0416, "theo": 6.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "KAI261120P00300000", "bid": 11.0, "bid_size": 14.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.3813, "open_interest": 1070.0, "volume": 0.0, "delta": -0.6046, "gamma": 0.0169, "vega": 0.221, "theta": -0.3161, "rho": -0.0568, "theo": 13.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.47, "last_trade_time": "2026-11-05T13:39:56", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "KAI261120C00310000", "bid": 2.65, "bid_size": 8.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.0135, "vega": 0.1851, "theta": -0.2724, "rho": 0.0271, "theo": 3.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "KAI261120P00310000", "bid": 19.1, "bid_size": 6.0, "ask": 21.7, "ask_size": 5.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0136, "vega": 0.185, "theta": -0.2733, "rho": -0.0643, "theo": 20.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "KAI261120C00320000", "bid": 0.75, "bid_size": 5.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4922, "open_interest": 4.0, "volume": 0.0, "delta": 0.1687, "gamma": 0.0098, "vega": 0.1452, "theta": -0.2285, "rho": 0.0179, "theo": 2.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T15:33:30", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "KAI261120P00320000", "bid": 27.8, "bid_size": 1.0, "ask": 29.8, "ask_size": 5.0, "iv": 0.4155, "open_interest": 0.0, "volume": 0.0, "delta": -0.8314, "gamma": 0.0098, "vega": 0.1448, "theta": -0.2298, "rho": -0.0676, "theo": 29.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "KAI261120C00330000", "bid": 0.65, "bid_size": 1.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.007, "vega": 0.1133, "theta": -0.1922, "rho": 0.0123, "theo": 1.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261120P00330000", "bid": 37.3, "bid_size": 1.0, "ask": 39.0, "ask_size": 1.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.007, "vega": 0.1126, "theta": -0.1938, "rho": -0.0657, "theo": 38.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "KAI261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.6217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0051, "vega": 0.0897, "theta": -0.1634, "rho": 0.0089, "theo": 1.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261120P00340000", "bid": 46.1, "bid_size": 4.0, "ask": 48.5, "ask_size": 5.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0051, "vega": 0.0887, "theta": -0.1655, "rho": -0.0631, "theo": 48.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "KAI261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.6905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0038, "vega": 0.0722, "theta": -0.1407, "rho": 0.0067, "theo": 0.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261120P00350000", "bid": 56.1, "bid_size": 5.0, "ask": 58.5, "ask_size": 1.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0038, "vega": 0.071, "theta": -0.1431, "rho": -0.0607, "theo": 57.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3999996185303}, {"option": "KAI261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.7574, "open_interest": 0.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0029, "vega": 0.0592, "theta": -0.1225, "rho": 0.0052, "theo": 0.6759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261120P00360000", "bid": 65.9, "bid_size": 5.0, "ask": 68.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.003, "vega": 0.0573, "theta": -0.1252, "rho": -0.0546, "theo": 67.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "KAI261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.8244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0023, "vega": 0.0493, "theta": -0.1077, "rho": 0.0041, "theo": 0.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261120P00370000", "bid": 75.2, "bid_size": 6.0, "ask": 78.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9617, "gamma": 0.0023, "vega": 0.0474, "theta": -0.1106, "rho": -0.0513, "theo": 77.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "KAI261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.8932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0018, "vega": 0.0416, "theta": -0.0955, "rho": 0.0033, "theo": 0.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261120P00380000", "bid": 85.3, "bid_size": 5.0, "ask": 88.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0019, "vega": 0.0393, "theta": -0.0986, "rho": -0.0475, "theo": 87.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "KAI261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.9589, "open_interest": 0.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0015, "vega": 0.0356, "theta": -0.0854, "rho": 0.0028, "theo": 0.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261120P00390000", "bid": 95.6, "bid_size": 5.0, "ask": 98.5, "ask_size": 1.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0015, "vega": 0.0334, "theta": -0.0886, "rho": -0.0448, "theo": 97.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "KAI261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 1.0155, "open_interest": 0.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0012, "vega": 0.0307, "theta": -0.0769, "rho": 0.0023, "theo": 0.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261120P00400000", "bid": 105.7, "bid_size": 5.0, "ask": 108.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0012, "vega": 0.0278, "theta": -0.0798, "rho": -0.0381, "theo": 107.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "KAI261218C00160000", "bid": 132.0, "bid_size": 1.0, "ask": 135.2, "ask_size": 4.0, "iv": 0.9401, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0003, "vega": 0.027, "theta": -0.0254, "rho": 0.1645, "theo": 133.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "KAI261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 1.0975, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0003, "vega": 0.0267, "theta": -0.025, "rho": -0.0035, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261218C00165000", "bid": 127.5, "bid_size": 1.0, "ask": 130.6, "ask_size": 4.0, "iv": 0.8343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0004, "vega": 0.0304, "theta": -0.0277, "rho": 0.1729, "theo": 128.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.25}, {"option": "KAI261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 1.0494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0004, "vega": 0.0302, "theta": -0.0274, "rho": -0.004, "theo": 0.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261218C00170000", "bid": 122.5, "bid_size": 1.0, "ask": 125.1, "ask_size": 4.0, "iv": 0.8477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0004, "vega": 0.0342, "theta": -0.0303, "rho": 0.1809, "theo": 123.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.499996185303}, {"option": "KAI261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.9501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0004, "vega": 0.034, "theta": -0.03, "rho": -0.0046, "theo": 0.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KAI261218C00175000", "bid": 117.5, "bid_size": 1.0, "ask": 120.2, "ask_size": 4.0, "iv": 0.7931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0005, "vega": 0.0385, "theta": -0.0331, "rho": 0.1882, "theo": 118.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.599998474121}, {"option": "KAI261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.9066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0005, "vega": 0.0384, "theta": -0.033, "rho": -0.0053, "theo": 0.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KAI261218C00180000", "bid": 112.5, "bid_size": 1.0, "ask": 115.3, "ask_size": 4.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0006, "vega": 0.0434, "theta": -0.0362, "rho": 0.1949, "theo": 113.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "KAI261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.8642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0006, "vega": 0.0434, "theta": -0.0361, "rho": -0.006, "theo": 0.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KAI261218C00185000", "bid": 107.5, "bid_size": 1.0, "ask": 110.4, "ask_size": 4.0, "iv": 0.7082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0007, "vega": 0.049, "theta": -0.0396, "rho": 0.201, "theo": 108.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "KAI261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 4.0, "iv": 0.8229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0007, "vega": 0.0489, "theta": -0.0396, "rho": -0.0069, "theo": 0.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KAI261218C00190000", "bid": 102.5, "bid_size": 1.0, "ask": 105.4, "ask_size": 4.0, "iv": 0.6772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0008, "vega": 0.0551, "theta": -0.0433, "rho": 0.2066, "theo": 103.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "KAI261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.8278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0008, "vega": 0.055, "theta": -0.0433, "rho": -0.008, "theo": 0.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261218C00195000", "bid": 97.5, "bid_size": 1.0, "ask": 100.7, "ask_size": 4.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0009, "vega": 0.062, "theta": -0.0474, "rho": 0.2118, "theo": 98.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.549999237061}, {"option": "KAI261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.7865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0009, "vega": 0.0621, "theta": -0.0474, "rho": -0.0091, "theo": 0.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261218C00200000", "bid": 92.5, "bid_size": 1.0, "ask": 95.4, "ask_size": 4.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0011, "vega": 0.0699, "theta": -0.0518, "rho": 0.2166, "theo": 94.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.6500015258789}, {"option": "KAI261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.751, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0011, "vega": 0.07, "theta": -0.0519, "rho": -0.0106, "theo": 0.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261218C00210000", "bid": 82.5, "bid_size": 1.0, "ask": 86.1, "ask_size": 4.0, "iv": 0.5628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0015, "vega": 0.0885, "theta": -0.0619, "rho": 0.225, "theo": 84.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "KAI261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.6723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0015, "vega": 0.0887, "theta": -0.062, "rho": -0.014, "theo": 1.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261218C00220000", "bid": 73.0, "bid_size": 1.0, "ask": 75.9, "ask_size": 5.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.002, "vega": 0.1119, "theta": -0.0737, "rho": 0.2316, "theo": 74.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "KAI261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.002, "vega": 0.1122, "theta": -0.0739, "rho": -0.0188, "theo": 1.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261218C00230000", "bid": 63.5, "bid_size": 1.0, "ask": 66.1, "ask_size": 5.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0027, "vega": 0.141, "theta": -0.0874, "rho": 0.2361, "theo": 65.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "KAI261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0027, "vega": 0.1412, "theta": -0.0877, "rho": -0.0251, "theo": 1.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261218C00240000", "bid": 54.0, "bid_size": 6.0, "ask": 57.3, "ask_size": 5.0, "iv": 0.4786, "open_interest": 1.0, "volume": 0.0, "delta": 0.897, "gamma": 0.0036, "vega": 0.1765, "theta": -0.1029, "rho": 0.238, "theo": 55.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.6, "last_trade_time": "2026-11-04T15:59:59", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "KAI261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.4667, "open_interest": 0.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0036, "vega": 0.1768, "theta": -0.1033, "rho": -0.0336, "theo": 2.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261218C00250000", "bid": 45.0, "bid_size": 1.0, "ask": 48.0, "ask_size": 5.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0047, "vega": 0.2187, "theta": -0.1199, "rho": 0.2363, "theo": 46.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "KAI261218P00250000", "bid": 0.5, "bid_size": 6.0, "ask": 4.5, "ask_size": 7.0, "iv": 0.4212, "open_interest": 1.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.0047, "vega": 0.2192, "theta": -0.1204, "rho": -0.0452, "theo": 3.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-10-20T10:21:36", "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "KAI261218C00260000", "bid": 36.5, "bid_size": 1.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.4288, "open_interest": 0.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0061, "vega": 0.2665, "theta": -0.1375, "rho": 0.2299, "theo": 38.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "KAI261218P00260000", "bid": 1.5, "bid_size": 7.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.1861, "gamma": 0.0062, "vega": 0.267, "theta": -0.1383, "rho": -0.0609, "theo": 4.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "KAI261218C00270000", "bid": 28.5, "bid_size": 5.0, "ask": 31.9, "ask_size": 5.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.7476, "gamma": 0.0078, "vega": 0.3164, "theta": -0.1541, "rho": 0.2174, "theo": 30.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "KAI261218P00270000", "bid": 3.6, "bid_size": 5.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.3785, "open_interest": 0.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0078, "vega": 0.3175, "theta": -0.1551, "rho": -0.0805, "theo": 6.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "KAI261218C00280000", "bid": 21.5, "bid_size": 7.0, "ask": 24.6, "ask_size": 7.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.6644, "gamma": 0.0094, "vega": 0.3614, "theta": -0.1668, "rho": 0.1977, "theo": 22.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "KAI261218P00280000", "bid": 7.3, "bid_size": 8.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": -0.3352, "gamma": 0.0095, "vega": 0.362, "theta": -0.1681, "rho": -0.1054, "theo": 9.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "KAI261218C00290000", "bid": 15.7, "bid_size": 6.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.5644, "gamma": 0.0106, "vega": 0.3904, "theta": -0.1724, "rho": 0.1711, "theo": 16.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "KAI261218P00290000", "bid": 10.9, "bid_size": 1.0, "ask": 14.1, "ask_size": 5.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": -0.4363, "gamma": 0.0107, "vega": 0.3906, "theta": -0.1741, "rho": -0.1335, "theo": 12.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "KAI261218C00300000", "bid": 11.1, "bid_size": 6.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.4551, "gamma": 0.0111, "vega": 0.3934, "theta": -0.1683, "rho": 0.14, "theo": 11.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "KAI261218P00300000", "bid": 16.3, "bid_size": 7.0, "ask": 19.4, "ask_size": 5.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.5468, "gamma": 0.0112, "vega": 0.3928, "theta": -0.1705, "rho": -0.1602, "theo": 17.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "KAI261218C00310000", "bid": 7.2, "bid_size": 7.0, "ask": 10.3, "ask_size": 8.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": 0.3494, "gamma": 0.0105, "vega": 0.3679, "theta": -0.1548, "rho": 0.1085, "theo": 7.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "KAI261218P00310000", "bid": 22.5, "bid_size": 7.0, "ask": 25.8, "ask_size": 7.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.6543, "gamma": 0.0107, "vega": 0.3656, "theta": -0.1576, "rho": -0.18, "theo": 24.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "KAI261218C00320000", "bid": 4.5, "bid_size": 1.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.3811, "open_interest": 0.0, "volume": 0.0, "delta": 0.2588, "gamma": 0.0091, "vega": 0.3225, "theta": -0.1354, "rho": 0.0808, "theo": 5.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "KAI261218P00320000", "bid": 29.0, "bid_size": 4.0, "ask": 32.6, "ask_size": 4.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7468, "gamma": 0.0094, "vega": 0.3175, "theta": -0.1388, "rho": -0.1904, "theo": 31.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "KAI261218C00330000", "bid": 2.0, "bid_size": 5.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.1882, "gamma": 0.0075, "vega": 0.2696, "theta": -0.1144, "rho": 0.0589, "theo": 3.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "KAI261218P00330000", "bid": 37.3, "bid_size": 2.0, "ask": 40.7, "ask_size": 5.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0078, "vega": 0.2606, "theta": -0.1184, "rho": -0.1886, "theo": 39.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "KAI261218C00340000", "bid": 0.5, "bid_size": 6.0, "ask": 4.4, "ask_size": 7.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.1365, "gamma": 0.0059, "vega": 0.2192, "theta": -0.0947, "rho": 0.0427, "theo": 2.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "KAI261218P00340000", "bid": 46.8, "bid_size": 4.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.8731, "gamma": 0.0062, "vega": 0.2063, "theta": -0.0995, "rho": -0.1771, "theo": 48.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "KAI261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0046, "vega": 0.1759, "theta": -0.0777, "rho": 0.0312, "theo": 1.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "KAI261218P00350000", "bid": 56.2, "bid_size": 5.0, "ask": 59.0, "ask_size": 1.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0049, "vega": 0.158, "theta": -0.0833, "rho": -0.1578, "theo": 58.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "KAI261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0035, "vega": 0.1406, "theta": -0.0637, "rho": 0.023, "theo": 1.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "KAI261218P00360000", "bid": 65.3, "bid_size": 4.0, "ask": 69.0, "ask_size": 1.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0039, "vega": 0.1175, "theta": -0.0701, "rho": -0.135, "theo": 67.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3999996185303}, {"option": "KAI261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0027, "vega": 0.1126, "theta": -0.0524, "rho": 0.0172, "theo": 0.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI261218P00370000", "bid": 75.6, "bid_size": 4.0, "ask": 78.5, "ask_size": 1.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9593, "gamma": 0.003, "vega": 0.0848, "theta": -0.0591, "rho": -0.1036, "theo": 77.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4000015258789}, {"option": "KAI261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.042, "gamma": 0.0021, "vega": 0.0908, "theta": -0.0433, "rho": 0.0131, "theo": 0.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "KAI261218P00380000", "bid": 85.7, "bid_size": 4.0, "ask": 88.5, "ask_size": 1.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0023, "vega": 0.0599, "theta": -0.0485, "rho": -0.0745, "theo": 87.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "KAI261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 6.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0017, "vega": 0.0736, "theta": -0.0361, "rho": 0.0101, "theo": 0.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "KAI261218P00390000", "bid": 95.7, "bid_size": 4.0, "ask": 98.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0017, "vega": 0.0387, "theta": -0.0376, "rho": -0.0569, "theo": 97.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4000015258789}, {"option": "KAI270115C00150000", "bid": 142.5, "bid_size": 1.0, "ask": 145.8, "ask_size": 5.0, "iv": 0.7904, "open_interest": 1.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0003, "vega": 0.0345, "theta": -0.0167, "rho": 0.2318, "theo": 143.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.5, "last_trade_time": "2026-08-14T09:53:41", "percent_change": 0.0, "prev_day_close": 146.650001525879}, {"option": "KAI270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.9302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0003, "vega": 0.0352, "theta": -0.0171, "rho": -0.006, "theo": 0.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115C00155000", "bid": 137.5, "bid_size": 1.0, "ask": 140.4, "ask_size": 4.0, "iv": 0.7585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0003, "vega": 0.0386, "theta": -0.0184, "rho": 0.2407, "theo": 138.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.599998474121}, {"option": "KAI270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.8907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0004, "vega": 0.0396, "theta": -0.0187, "rho": -0.0069, "theo": 0.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115C00160000", "bid": 132.5, "bid_size": 1.0, "ask": 135.5, "ask_size": 4.0, "iv": 0.7187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0004, "vega": 0.043, "theta": -0.0201, "rho": 0.2493, "theo": 133.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.599998474121}, {"option": "KAI270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 4.0, "iv": 0.8199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0004, "vega": 0.0446, "theta": -0.0206, "rho": -0.008, "theo": 0.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "KAI270115C00165000", "bid": 127.5, "bid_size": 1.0, "ask": 131.1, "ask_size": 4.0, "iv": 0.6971, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0004, "vega": 0.0484, "theta": -0.0221, "rho": 0.2575, "theo": 128.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.699996948242}, {"option": "KAI270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.8151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0005, "vega": 0.0503, "theta": -0.0225, "rho": -0.0091, "theo": 0.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "KAI270115C00170000", "bid": 123.0, "bid_size": 1.0, "ask": 126.1, "ask_size": 4.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0005, "vega": 0.0553, "theta": -0.0242, "rho": 0.2666, "theo": 123.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.650001525879}, {"option": "KAI270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.7789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0005, "vega": 0.0566, "theta": -0.0247, "rho": -0.0104, "theo": 0.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115C00175000", "bid": 118.0, "bid_size": 1.0, "ask": 120.7, "ask_size": 4.0, "iv": 0.6458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0006, "vega": 0.0617, "theta": -0.0265, "rho": 0.2739, "theo": 119.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.799999237061}, {"option": "KAI270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.7438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0006, "vega": 0.0634, "theta": -0.027, "rho": -0.0119, "theo": 0.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115C00180000", "bid": 113.0, "bid_size": 1.0, "ask": 115.8, "ask_size": 4.0, "iv": 0.61, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0007, "vega": 0.0685, "theta": -0.029, "rho": 0.2808, "theo": 114.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.950000762939}, {"option": "KAI270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 7.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0007, "vega": 0.0712, "theta": -0.0296, "rho": -0.0136, "theo": 0.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115C00185000", "bid": 108.0, "bid_size": 1.0, "ask": 110.7, "ask_size": 1.0, "iv": 0.595, "open_interest": 1.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0008, "vega": 0.0786, "theta": -0.0318, "rho": 0.2892, "theo": 109.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 140.5, "last_trade_time": "2026-08-05T10:00:00", "percent_change": 0.0, "prev_day_close": 112.049999237061}, {"option": "KAI270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.6802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0008, "vega": 0.08, "theta": -0.0323, "rho": -0.0156, "theo": 0.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115C00190000", "bid": 103.0, "bid_size": 1.0, "ask": 105.9, "ask_size": 4.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0009, "vega": 0.0876, "theta": -0.0348, "rho": 0.2953, "theo": 104.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "KAI270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.001, "vega": 0.0896, "theta": -0.0353, "rho": -0.0179, "theo": 0.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115C00195000", "bid": 98.0, "bid_size": 1.0, "ask": 101.3, "ask_size": 4.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0011, "vega": 0.0972, "theta": -0.038, "rho": 0.3011, "theo": 99.5825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "KAI270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0011, "vega": 0.1003, "theta": -0.0385, "rho": -0.0205, "theo": 1.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115C00200000", "bid": 93.5, "bid_size": 1.0, "ask": 96.1, "ask_size": 4.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0012, "vega": 0.1108, "theta": -0.0415, "rho": 0.309, "theo": 94.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "KAI270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0012, "vega": 0.1124, "theta": -0.042, "rho": -0.0234, "theo": 1.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115C00210000", "bid": 83.5, "bid_size": 5.0, "ask": 86.3, "ask_size": 4.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0016, "vega": 0.1375, "theta": -0.0493, "rho": 0.3182, "theo": 85.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "KAI270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0016, "vega": 0.1401, "theta": -0.0498, "rho": -0.0308, "theo": 1.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115C00220000", "bid": 74.0, "bid_size": 1.0, "ask": 76.8, "ask_size": 5.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0022, "vega": 0.171, "theta": -0.0582, "rho": 0.3282, "theo": 75.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "KAI270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0022, "vega": 0.1739, "theta": -0.0588, "rho": -0.0408, "theo": 2.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115C00230000", "bid": 65.0, "bid_size": 1.0, "ask": 67.9, "ask_size": 5.0, "iv": 0.4433, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0028, "vega": 0.212, "theta": -0.0683, "rho": 0.3356, "theo": 66.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "KAI270115P00230000", "bid": 0.15, "bid_size": 6.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0028, "vega": 0.2142, "theta": -0.0688, "rho": -0.0535, "theo": 2.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500000298023}, {"option": "KAI270115C00240000", "bid": 56.0, "bid_size": 1.0, "ask": 58.6, "ask_size": 5.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0036, "vega": 0.2594, "theta": -0.0795, "rho": 0.3396, "theo": 57.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "KAI270115P00240000", "bid": 0.85, "bid_size": 6.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0036, "vega": 0.2615, "theta": -0.0799, "rho": -0.0703, "theo": 3.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "KAI270115C00250000", "bid": 47.0, "bid_size": 5.0, "ask": 50.0, "ask_size": 4.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0046, "vega": 0.3127, "theta": -0.0913, "rho": 0.3385, "theo": 48.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "KAI270115P00250000", "bid": 1.6, "bid_size": 5.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.0046, "vega": 0.3148, "theta": -0.0917, "rho": -0.092, "theo": 4.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "KAI270115C00260000", "bid": 39.0, "bid_size": 1.0, "ask": 42.2, "ask_size": 5.0, "iv": 0.3888, "open_interest": 1.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0057, "vega": 0.3695, "theta": -0.103, "rho": 0.3308, "theo": 40.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-10-20T10:42:30", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "KAI270115P00260000", "bid": 3.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0058, "vega": 0.3714, "theta": -0.1035, "rho": -0.1199, "theo": 6.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "KAI270115C00270000", "bid": 31.5, "bid_size": 1.0, "ask": 34.8, "ask_size": 5.0, "iv": 0.3833, "open_interest": 14.0, "volume": 0.0, "delta": 0.726, "gamma": 0.0069, "vega": 0.425, "theta": -0.1137, "rho": 0.3153, "theo": 32.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-11-04T09:41:25", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "KAI270115P00270000", "bid": 6.0, "bid_size": 8.0, "ask": 9.7, "ask_size": 5.0, "iv": 0.3528, "open_interest": 35.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.0069, "vega": 0.4266, "theta": -0.1143, "rho": -0.1542, "theo": 8.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.24, "last_trade_time": "2026-07-10T13:28:31", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "KAI270115C00280000", "bid": 25.0, "bid_size": 1.0, "ask": 27.7, "ask_size": 5.0, "iv": 0.3697, "open_interest": 1.0, "volume": 0.0, "delta": 0.6514, "gamma": 0.008, "vega": 0.472, "theta": -0.1219, "rho": 0.2914, "theo": 25.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.5, "last_trade_time": "2026-11-04T10:46:58", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "KAI270115P00280000", "bid": 9.5, "bid_size": 8.0, "ask": 12.6, "ask_size": 5.0, "iv": 0.3446, "open_interest": 1.0, "volume": 0.0, "delta": -0.3486, "gamma": 0.008, "vega": 0.4736, "theta": -0.1226, "rho": -0.1931, "theo": 11.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-06-04T14:02:57", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "KAI270115C00290000", "bid": 19.0, "bid_size": 1.0, "ask": 22.7, "ask_size": 6.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.5671, "gamma": 0.0087, "vega": 0.5024, "theta": -0.1262, "rho": 0.2649, "theo": 19.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "KAI270115P00290000", "bid": 13.5, "bid_size": 6.0, "ask": 17.3, "ask_size": 5.0, "iv": 0.3425, "open_interest": 2.0, "volume": 0.0, "delta": -0.4336, "gamma": 0.0088, "vega": 0.5028, "theta": -0.1272, "rho": -0.2364, "theo": 15.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-06-11T12:39:14", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "KAI270115C00300000", "bid": 14.5, "bid_size": 5.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.3737, "open_interest": 8.0, "volume": 0.0, "delta": 0.4785, "gamma": 0.009, "vega": 0.5092, "theta": -0.1256, "rho": 0.2282, "theo": 14.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.26, "last_trade_time": "2026-05-26T12:42:56", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "KAI270115P00300000", "bid": 19.0, "bid_size": 1.0, "ask": 22.7, "ask_size": 5.0, "iv": 0.3443, "open_interest": 3.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.0091, "vega": 0.5083, "theta": -0.1271, "rho": -0.2754, "theo": 20.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.3, "last_trade_time": "2026-06-25T10:31:41", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "KAI270115C00310000", "bid": 10.0, "bid_size": 5.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.3926, "gamma": 0.0087, "vega": 0.4921, "theta": -0.1203, "rho": 0.1902, "theo": 11.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "KAI270115P00310000", "bid": 25.3, "bid_size": 1.0, "ask": 29.0, "ask_size": 5.0, "iv": 0.3437, "open_interest": 1.0, "volume": 0.0, "delta": -0.6105, "gamma": 0.0089, "vega": 0.4894, "theta": -0.1226, "rho": -0.3073, "theo": 26.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-06-25T10:31:41", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "KAI270115C00320000", "bid": 6.6, "bid_size": 4.0, "ask": 10.7, "ask_size": 5.0, "iv": 0.3523, "open_interest": 0.0, "volume": 0.0, "delta": 0.3154, "gamma": 0.008, "vega": 0.4557, "theta": -0.1115, "rho": 0.157, "theo": 8.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "KAI270115P00320000", "bid": 31.7, "bid_size": 1.0, "ask": 35.3, "ask_size": 5.0, "iv": 0.3288, "open_interest": 6.0, "volume": 0.0, "delta": -0.6896, "gamma": 0.0083, "vega": 0.451, "theta": -0.1148, "rho": -0.3315, "theo": 34.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-07-10T13:31:03", "percent_change": 0.0, "prev_day_close": 31.8000011444092}, {"option": "KAI270115C00330000", "bid": 4.0, "bid_size": 5.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.3397, "open_interest": 1.0, "volume": 0.0, "delta": 0.2503, "gamma": 0.0071, "vega": 0.4084, "theta": -0.1008, "rho": 0.1258, "theo": 6.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.96, "last_trade_time": "2026-07-10T13:29:21", "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "KAI270115P00330000", "bid": 39.0, "bid_size": 6.0, "ask": 42.3, "ask_size": 4.0, "iv": 0.314, "open_interest": 1.0, "volume": 0.0, "delta": -0.7571, "gamma": 0.0074, "vega": 0.4002, "theta": -0.1051, "rho": -0.334, "theo": 41.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.1, "last_trade_time": "2026-06-25T10:31:41", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "KAI270115C00340000", "bid": 2.8, "bid_size": 5.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": 0.1976, "gamma": 0.0061, "vega": 0.3579, "theta": -0.0895, "rho": 0.1001, "theo": 4.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "KAI270115P00340000", "bid": 47.2, "bid_size": 1.0, "ask": 50.5, "ask_size": 3.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0065, "vega": 0.3439, "theta": -0.0949, "rho": -0.3285, "theo": 50.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "KAI270115C00350000", "bid": 1.0, "bid_size": 5.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.1562, "gamma": 0.0051, "vega": 0.3092, "theta": -0.0786, "rho": 0.0796, "theo": 3.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "KAI270115P00350000", "bid": 56.0, "bid_size": 7.0, "ask": 60.0, "ask_size": 1.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0056, "vega": 0.2878, "theta": -0.085, "rho": -0.309, "theo": 59.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.94, "last_trade_time": "2026-05-26T12:48:06", "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "KAI270115C00360000", "bid": 0.1, "bid_size": 6.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.3451, "open_interest": 1.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0043, "vega": 0.2651, "theta": -0.0686, "rho": 0.0636, "theo": 2.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.26, "last_trade_time": "2026-05-26T12:44:29", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "KAI270115P00360000", "bid": 65.5, "bid_size": 3.0, "ask": 68.8, "ask_size": 6.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.8914, "gamma": 0.0048, "vega": 0.2345, "theta": -0.0762, "rho": -0.2779, "theo": 68.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "KAI270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.3958, "open_interest": 0.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0036, "vega": 0.2263, "theta": -0.0598, "rho": 0.0511, "theo": 2.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.3, "last_trade_time": "2026-05-14T12:24:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115P00370000", "bid": 75.6, "bid_size": 5.0, "ask": 78.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0041, "vega": 0.1882, "theta": -0.0681, "rho": -0.245, "theo": 78.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "KAI270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 5.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.003, "vega": 0.1931, "theta": -0.0521, "rho": 0.0413, "theo": 1.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115P00380000", "bid": 85.7, "bid_size": 4.0, "ask": 88.5, "ask_size": 1.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0035, "vega": 0.1483, "theta": -0.0622, "rho": -0.2036, "theo": 87.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "KAI270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.4245, "open_interest": 1.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0025, "vega": 0.1653, "theta": -0.0455, "rho": 0.0336, "theo": 1.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:30:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115P00390000", "bid": 95.4, "bid_size": 4.0, "ask": 98.5, "ask_size": 1.0, "iv": 0.3609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.0029, "vega": 0.109, "theta": -0.0558, "rho": -0.1589, "theo": 97.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "KAI270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.002, "vega": 0.1416, "theta": -0.0398, "rho": 0.0276, "theo": 1.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115P00400000", "bid": 105.4, "bid_size": 4.0, "ask": 108.5, "ask_size": 1.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0024, "vega": 0.0784, "theta": -0.0485, "rho": -0.1215, "theo": 107.3293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "KAI270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0017, "vega": 0.122, "theta": -0.035, "rho": 0.0228, "theo": 0.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115P00410000", "bid": 115.6, "bid_size": 4.0, "ask": 118.5, "ask_size": 1.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0018, "vega": 0.0532, "theta": -0.0391, "rho": -0.0853, "theo": 117.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "KAI270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0014, "vega": 0.1053, "theta": -0.0308, "rho": 0.019, "theo": 0.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115P00420000", "bid": 125.7, "bid_size": 4.0, "ask": 128.5, "ask_size": 1.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0013, "vega": 0.0332, "theta": -0.0279, "rho": -0.0499, "theo": 127.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.400001525879}, {"option": "KAI270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0012, "vega": 0.0915, "theta": -0.0272, "rho": 0.016, "theo": 0.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115P00430000", "bid": 135.7, "bid_size": 1.0, "ask": 138.5, "ask_size": 1.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0009, "vega": 0.0212, "theta": -0.0179, "rho": -0.0308, "theo": 137.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "KAI270115C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.001, "vega": 0.0796, "theta": -0.0242, "rho": 0.0135, "theo": 0.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KAI270115P00440000", "bid": 145.7, "bid_size": 1.0, "ask": 148.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0006, "vega": 0.014, "theta": -0.0104, "rho": -0.011, "theo": 147.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.400001525879}, {"option": "KAI270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0009, "vega": 0.0697, "theta": -0.0215, "rho": 0.0115, "theo": 0.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KAI270115P00450000", "bid": 155.7, "bid_size": 4.0, "ask": 158.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0004, "vega": 0.005, "theta": -0.005, "rho": -0.0081, "theo": 157.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.349998474121}, {"option": "KAI270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0008, "vega": 0.0612, "theta": -0.0192, "rho": 0.0099, "theo": 0.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KAI270115P00460000", "bid": 165.7, "bid_size": 1.0, "ask": 168.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0018, "rho": -0.0047, "theo": 167.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 142.0, "last_trade_time": "2026-08-03T09:34:18", "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "KAI270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0007, "vega": 0.0539, "theta": -0.0173, "rho": 0.0085, "theo": 0.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KAI270115P00470000", "bid": 175.6, "bid_size": 4.0, "ask": 178.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": 0.0, "theo": 177.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.5, "last_trade_time": "2026-08-14T09:53:41", "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "KAI270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.6416, "open_interest": 1.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0006, "vega": 0.0478, "theta": -0.0155, "rho": 0.0074, "theo": 0.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-31T09:33:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115P00480000", "bid": 185.7, "bid_size": 4.0, "ask": 188.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 187.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.5}, {"option": "KAI270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.6623, "open_interest": 2.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0005, "vega": 0.0425, "theta": -0.014, "rho": 0.0064, "theo": 0.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-07-31T09:33:43", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270115P00490000", "bid": 195.6, "bid_size": 4.0, "ask": 198.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 197.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.400001525879}, {"option": "KAI270416C00160000", "bid": 135.0, "bid_size": 1.0, "ask": 137.5, "ask_size": 4.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0004, "vega": 0.0843, "theta": -0.0054, "rho": 0.639, "theo": 136.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "KAI270416P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0005, "vega": 0.0852, "theta": -0.012, "rho": -0.0239, "theo": 0.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "KAI270416C00165000", "bid": 130.0, "bid_size": 1.0, "ask": 132.5, "ask_size": 4.0, "iv": 0.4711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0005, "vega": 0.0959, "theta": -0.0074, "rho": 0.6555, "theo": 131.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.900001525879}, {"option": "KAI270416P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 5.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0005, "vega": 0.0985, "theta": -0.0138, "rho": -0.0283, "theo": 0.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "KAI270416C00170000", "bid": 125.0, "bid_size": 1.0, "ask": 127.9, "ask_size": 4.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0006, "vega": 0.1133, "theta": -0.0095, "rho": 0.6708, "theo": 126.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.150001525879}, {"option": "KAI270416P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 7.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0006, "vega": 0.1145, "theta": -0.0158, "rho": -0.0339, "theo": 0.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KAI270416C00175000", "bid": 120.5, "bid_size": 1.0, "ask": 123.0, "ask_size": 5.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0007, "vega": 0.129, "theta": -0.0119, "rho": 0.6854, "theo": 121.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.450000762939}, {"option": "KAI270416P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 7.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0008, "vega": 0.1309, "theta": -0.0179, "rho": -0.0398, "theo": 1.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "KAI270416C00180000", "bid": 116.0, "bid_size": 1.0, "ask": 118.8, "ask_size": 5.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0008, "vega": 0.1459, "theta": -0.0144, "rho": 0.6998, "theo": 117.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "KAI270416P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0009, "vega": 0.1493, "theta": -0.0202, "rho": -0.0468, "theo": 1.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270416C00185000", "bid": 111.0, "bid_size": 1.0, "ask": 113.6, "ask_size": 5.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.001, "vega": 0.1687, "theta": -0.0171, "rho": 0.7118, "theo": 112.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.299999237061}, {"option": "KAI270416P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 7.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.001, "vega": 0.1704, "theta": -0.0228, "rho": -0.0548, "theo": 1.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270416C00190000", "bid": 106.5, "bid_size": 1.0, "ask": 109.3, "ask_size": 5.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0011, "vega": 0.1883, "theta": -0.0201, "rho": 0.7237, "theo": 107.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.400001525879}, {"option": "KAI270416P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0011, "vega": 0.192, "theta": -0.0255, "rho": -0.0638, "theo": 1.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270416C00195000", "bid": 102.0, "bid_size": 1.0, "ask": 104.4, "ask_size": 1.0, "iv": 0.4283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0013, "vega": 0.215, "theta": -0.0232, "rho": 0.734, "theo": 103.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.849998474121}, {"option": "KAI270416P00195000", "bid": 0.15, "bid_size": 6.0, "ask": 3.9, "ask_size": 4.0, "iv": 0.4297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0013, "vega": 0.217, "theta": -0.0284, "rho": -0.0739, "theo": 2.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "KAI270416C00200000", "bid": 97.0, "bid_size": 1.0, "ask": 99.9, "ask_size": 1.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0015, "vega": 0.2395, "theta": -0.0265, "rho": 0.7428, "theo": 98.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.349998474121}, {"option": "KAI270416P00200000", "bid": 0.5, "bid_size": 5.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.4274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0015, "vega": 0.2422, "theta": -0.0315, "rho": -0.0854, "theo": 2.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "KAI270416C00210000", "bid": 88.5, "bid_size": 1.0, "ask": 91.1, "ask_size": 1.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9178, "gamma": 0.0018, "vega": 0.2967, "theta": -0.0335, "rho": 0.7565, "theo": 89.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "KAI270416P00210000", "bid": 0.8, "bid_size": 5.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0019, "vega": 0.2994, "theta": -0.0382, "rho": -0.1121, "theo": 3.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "KAI270416C00220000", "bid": 79.5, "bid_size": 1.0, "ask": 82.7, "ask_size": 5.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0023, "vega": 0.3589, "theta": -0.041, "rho": 0.7639, "theo": 81.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "KAI270416P00220000", "bid": 2.05, "bid_size": 6.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0023, "vega": 0.3622, "theta": -0.0454, "rho": -0.1442, "theo": 4.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "KAI270416C00230000", "bid": 71.0, "bid_size": 1.0, "ask": 74.9, "ask_size": 5.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0028, "vega": 0.4218, "theta": -0.0488, "rho": 0.7649, "theo": 72.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1500015258789}, {"option": "KAI270416P00230000", "bid": 3.7, "bid_size": 5.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.0028, "vega": 0.4273, "theta": -0.0529, "rho": -0.1826, "theo": 6.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "KAI270416C00240000", "bid": 63.0, "bid_size": 1.0, "ask": 66.8, "ask_size": 5.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0033, "vega": 0.49, "theta": -0.0566, "rho": 0.7557, "theo": 64.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "KAI270416P00240000", "bid": 5.6, "bid_size": 6.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.0034, "vega": 0.4955, "theta": -0.0605, "rho": -0.2272, "theo": 7.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "KAI270416C00250000", "bid": 55.5, "bid_size": 1.0, "ask": 59.6, "ask_size": 5.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.7912, "gamma": 0.0038, "vega": 0.5584, "theta": -0.0641, "rho": 0.7391, "theo": 57.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "KAI270416P00250000", "bid": 7.9, "bid_size": 5.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.3788, "open_interest": 1.0, "volume": 0.0, "delta": -0.2117, "gamma": 0.0039, "vega": 0.563, "theta": -0.0678, "rho": -0.2764, "theo": 10.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-31T13:17:49", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "KAI270416C00260000", "bid": 48.5, "bid_size": 1.0, "ask": 52.5, "ask_size": 4.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0043, "vega": 0.6214, "theta": -0.0708, "rho": 0.7152, "theo": 50.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "KAI270416P00260000", "bid": 10.7, "bid_size": 1.0, "ask": 14.2, "ask_size": 5.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0044, "vega": 0.6258, "theta": -0.0744, "rho": -0.332, "theo": 12.8639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "KAI270416C00270000", "bid": 42.0, "bid_size": 1.0, "ask": 45.9, "ask_size": 5.0, "iv": 0.3784, "open_interest": 2.0, "volume": 0.0, "delta": 0.6989, "gamma": 0.0048, "vega": 0.6764, "theta": -0.0765, "rho": 0.6841, "theo": 43.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-09-18T15:58:55", "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "KAI270416P00270000", "bid": 13.8, "bid_size": 1.0, "ask": 17.8, "ask_size": 5.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": -0.3065, "gamma": 0.0049, "vega": 0.6805, "theta": -0.0801, "rho": -0.3892, "theo": 16.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "KAI270416C00280000", "bid": 36.0, "bid_size": 1.0, "ask": 39.6, "ask_size": 6.0, "iv": 0.3716, "open_interest": 3.0, "volume": 0.0, "delta": 0.6471, "gamma": 0.0052, "vega": 0.721, "theta": -0.0809, "rho": 0.6463, "theo": 37.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.99, "last_trade_time": "2026-11-04T10:06:30", "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "KAI270416P00280000", "bid": 17.7, "bid_size": 1.0, "ask": 21.3, "ask_size": 5.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": -0.36, "gamma": 0.0054, "vega": 0.7233, "theta": -0.0846, "rho": -0.4465, "theo": 19.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "KAI270416C00290000", "bid": 30.5, "bid_size": 1.0, "ask": 34.2, "ask_size": 5.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.5929, "gamma": 0.0055, "vega": 0.7522, "theta": -0.0838, "rho": 0.602, "theo": 31.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "KAI270416P00290000", "bid": 22.2, "bid_size": 1.0, "ask": 25.9, "ask_size": 4.0, "iv": 0.3586, "open_interest": 1.0, "volume": 0.0, "delta": -0.4165, "gamma": 0.0057, "vega": 0.7531, "theta": -0.0875, "rho": -0.5034, "theo": 24.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.43, "last_trade_time": "2026-09-30T12:47:23", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "KAI270416C00300000", "bid": 25.5, "bid_size": 1.0, "ask": 29.4, "ask_size": 5.0, "iv": 0.3653, "open_interest": 2.0, "volume": 0.0, "delta": 0.5373, "gamma": 0.0057, "vega": 0.7701, "theta": -0.0849, "rho": 0.5533, "theo": 26.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.73, "last_trade_time": "2026-10-29T11:43:55", "percent_change": 0.0, "prev_day_close": 28.7999992370606}, {"option": "KAI270416P00300000", "bid": 27.2, "bid_size": 1.0, "ask": 31.1, "ask_size": 4.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.0059, "vega": 0.7672, "theta": -0.0889, "rho": -0.5571, "theo": 29.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "KAI270416C00310000", "bid": 21.0, "bid_size": 5.0, "ask": 25.2, "ask_size": 5.0, "iv": 0.363, "open_interest": 3.0, "volume": 0.0, "delta": 0.4816, "gamma": 0.0058, "vega": 0.7727, "theta": -0.0845, "rho": 0.503, "theo": 22.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-09-24T11:56:44", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "KAI270416P00310000", "bid": 33.2, "bid_size": 1.0, "ask": 36.8, "ask_size": 1.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.5335, "gamma": 0.0061, "vega": 0.7644, "theta": -0.0886, "rho": -0.6029, "theo": 34.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "KAI270416C00320000", "bid": 17.5, "bid_size": 3.0, "ask": 21.4, "ask_size": 5.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.4269, "gamma": 0.0057, "vega": 0.7608, "theta": -0.0824, "rho": 0.4519, "theo": 18.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "KAI270416P00320000", "bid": 39.1, "bid_size": 2.0, "ask": 43.0, "ask_size": 1.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.0061, "vega": 0.7462, "theta": -0.0868, "rho": -0.6384, "theo": 41.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "KAI270416C00330000", "bid": 14.0, "bid_size": 3.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.3744, "gamma": 0.0056, "vega": 0.7369, "theta": -0.079, "rho": 0.4008, "theo": 15.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "KAI270416P00330000", "bid": 46.1, "bid_size": 1.0, "ask": 49.6, "ask_size": 5.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.006, "vega": 0.7109, "theta": -0.0838, "rho": -0.665, "theo": 47.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "KAI270416C00340000", "bid": 11.0, "bid_size": 1.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": 0.325, "gamma": 0.0053, "vega": 0.6996, "theta": -0.0744, "rho": 0.3502, "theo": 12.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "KAI270416P00340000", "bid": 52.8, "bid_size": 1.0, "ask": 56.7, "ask_size": 4.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.7025, "gamma": 0.0059, "vega": 0.6614, "theta": -0.0797, "rho": -0.674, "theo": 55.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "KAI270416C00350000", "bid": 8.5, "bid_size": 5.0, "ask": 12.4, "ask_size": 5.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.005, "vega": 0.6543, "theta": -0.069, "rho": 0.3038, "theo": 10.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "KAI270416P00350000", "bid": 60.8, "bid_size": 5.0, "ask": 64.2, "ask_size": 5.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": -0.7536, "gamma": 0.0056, "vega": 0.5964, "theta": -0.075, "rho": -0.6531, "theo": 62.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "KAI270416C00360000", "bid": 6.5, "bid_size": 4.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.0046, "vega": 0.6028, "theta": -0.0631, "rho": 0.2609, "theo": 8.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "KAI270416P00360000", "bid": 68.8, "bid_size": 1.0, "ask": 72.4, "ask_size": 2.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0054, "vega": 0.5293, "theta": -0.07, "rho": -0.6161, "theo": 71.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "KAI270416C00370000", "bid": 4.7, "bid_size": 5.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.3393, "open_interest": 0.0, "volume": 0.0, "delta": 0.2009, "gamma": 0.0042, "vega": 0.5489, "theta": -0.0569, "rho": 0.2214, "theo": 6.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "KAI270416P00370000", "bid": 77.2, "bid_size": 1.0, "ask": 81.5, "ask_size": 4.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0051, "vega": 0.4497, "theta": -0.0646, "rho": -0.5659, "theo": 79.6166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "KAI270416C00380000", "bid": 3.5, "bid_size": 6.0, "ask": 6.9, "ask_size": 5.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.0038, "vega": 0.4921, "theta": -0.0506, "rho": 0.1863, "theo": 5.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "KAI270416P00380000", "bid": 86.2, "bid_size": 4.0, "ask": 90.5, "ask_size": 4.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.8857, "gamma": 0.0048, "vega": 0.352, "theta": -0.0601, "rho": -0.4724, "theo": 88.5811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9000015258789}, {"option": "KAI270416C00390000", "bid": 2.5, "bid_size": 5.0, "ask": 5.7, "ask_size": 5.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0034, "vega": 0.4365, "theta": -0.0446, "rho": 0.156, "theo": 4.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "KAI270416P00390000", "bid": 96.0, "bid_size": 4.0, "ask": 99.5, "ask_size": 1.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.9223, "gamma": 0.0045, "vega": 0.2668, "theta": -0.0564, "rho": -0.334, "theo": 97.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "KAI270416C00400000", "bid": 1.5, "bid_size": 4.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.003, "vega": 0.3838, "theta": -0.0389, "rho": 0.1296, "theo": 3.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "KAI270416P00400000", "bid": 105.5, "bid_size": 4.0, "ask": 109.0, "ask_size": 1.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9539, "gamma": 0.0038, "vega": 0.1768, "theta": -0.0499, "rho": -0.2476, "theo": 107.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.549999237061}, {"option": "KAI270416C00410000", "bid": 0.8, "bid_size": 4.0, "ask": 4.4, "ask_size": 5.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0026, "vega": 0.3338, "theta": -0.0336, "rho": 0.1066, "theo": 2.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000000596046}, {"option": "KAI270416P00410000", "bid": 115.6, "bid_size": 4.0, "ask": 119.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0026, "vega": 0.0716, "theta": -0.0404, "rho": -0.1039, "theo": 117.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.350002288818}, {"option": "KAI270416C00420000", "bid": 0.05, "bid_size": 6.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0022, "vega": 0.2878, "theta": -0.0288, "rho": 0.0876, "theo": 2.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "KAI270416P00420000", "bid": 125.6, "bid_size": 4.0, "ask": 128.5, "ask_size": 1.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0013, "vega": 0.0342, "theta": -0.014, "rho": 0.0, "theo": 127.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.400001525879}, {"option": "KAI270416C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": 0.0634, "gamma": 0.0019, "vega": 0.247, "theta": -0.0245, "rho": 0.0714, "theo": 1.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270416P00430000", "bid": 135.7, "bid_size": 4.0, "ask": 138.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0003, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 137.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.400001525879}, {"option": "KAI270416C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.0016, "vega": 0.2101, "theta": -0.0207, "rho": 0.0582, "theo": 1.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270416P00440000", "bid": 145.7, "bid_size": 4.0, "ask": 148.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 147.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "KAI270416C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0014, "vega": 0.1779, "theta": -0.0175, "rho": 0.0473, "theo": 0.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270416P00450000", "bid": 155.7, "bid_size": 4.0, "ask": 158.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 157.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "KAI270416C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0011, "vega": 0.1501, "theta": -0.0146, "rho": 0.0382, "theo": 0.7691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KAI270416P00460000", "bid": 165.7, "bid_size": 4.0, "ask": 168.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.014, "rho": 0.0, "theo": 167.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.5}], "symbol": "KAI", "security_type": "stock", "exchange_id": 3, "current_price": 292.74, "price_change": -6.71, "price_change_percent": -2.2921, "bid": 117.41, "ask": 593.9, "bid_size": 40, "ask_size": 40, "open": 289.67, "high": 301.29, "low": 289.67, "close": 292.74, "prev_day_close": 292.74, "volume": 99293, "iv30": 37.66, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "KAI"}