{"timestamp": "2026-11-03 05:18:59", "data": {"options": [{"option": "KBE261120C00055000", "bid": 10.1, "bid_size": 9.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.7149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0152, "vega": 0.012, "theta": -0.0288, "rho": 0.0078, "theo": 12.3137, "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": 11.25}, {"option": "KBE261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.2726, "open_interest": 7.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.013, "vega": 0.0171, "theta": -0.0266, "rho": -0.0022, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:40:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KBE261120C00056000", "bid": 8.7, "bid_size": 8.0, "ask": 13.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0175, "vega": 0.0146, "theta": -0.0301, "rho": 0.0092, "theo": 11.3254, "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": 10.2999997138977}, {"option": "KBE261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.2034, "open_interest": 1.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0152, "vega": 0.0188, "theta": -0.0276, "rho": -0.0024, "theo": 0.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-19T10:14:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KBE261120C00057000", "bid": 8.0, "bid_size": 9.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0199, "vega": 0.0165, "theta": -0.0312, "rho": 0.0104, "theo": 10.3406, "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": 9.2999997138977}, {"option": "KBE261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0177, "vega": 0.0207, "theta": -0.0286, "rho": -0.0028, "theo": 0.2538, "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": 0.375}, {"option": "KBE261120C00058000", "bid": 7.0, "bid_size": 9.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.5488, "open_interest": 25.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0233, "vega": 0.0184, "theta": -0.0324, "rho": 0.0108, "theo": 9.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.13, "last_trade_time": "2026-10-12T15:48:40", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "KBE261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.066, "open_interest": 4.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.021, "vega": 0.0229, "theta": -0.0298, "rho": -0.0032, "theo": 0.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-19T10:02:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KBE261120C00059000", "bid": 6.0, "bid_size": 9.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0277, "vega": 0.0204, "theta": -0.0336, "rho": 0.0108, "theo": 8.3806, "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": 7.34999990463257}, {"option": "KBE261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0949, "gamma": 0.025, "vega": 0.0254, "theta": -0.031, "rho": -0.0036, "theo": 0.307, "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": 0.375}, {"option": "KBE261120C00060000", "bid": 5.1, "bid_size": 9.0, "ask": 10.1, "ask_size": 9.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0332, "vega": 0.0246, "theta": -0.0347, "rho": 0.0126, "theo": 7.4074, "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": 6.5}, {"option": "KBE261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.9286, "open_interest": 2.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.03, "vega": 0.0284, "theta": -0.0322, "rho": -0.0042, "theo": 0.3422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T11:56:58", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "KBE261120C00061000", "bid": 2.8, "bid_size": 8.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0401, "vega": 0.0278, "theta": -0.036, "rho": 0.0132, "theo": 6.4437, "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": 5.54999995231628}, {"option": "KBE261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5441, "open_interest": 10.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0364, "vega": 0.0318, "theta": -0.0335, "rho": -0.005, "theo": 0.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-19T10:02:57", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "KBE261120C00062000", "bid": 2.8, "bid_size": 8.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.2806, "open_interest": 2.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0489, "vega": 0.0324, "theta": -0.0373, "rho": 0.0135, "theo": 5.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-10-12T15:48:40", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "KBE261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7799, "open_interest": 9.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0448, "vega": 0.0359, "theta": -0.0348, "rho": -0.0059, "theo": 0.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T14:00:31", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "KBE261120C00063000", "bid": 2.5, "bid_size": 8.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.4309, "open_interest": 3.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0601, "vega": 0.0372, "theta": -0.0385, "rho": 0.0147, "theo": 4.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.32, "last_trade_time": "2026-10-20T09:35:28", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "KBE261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7188, "open_interest": 14.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0555, "vega": 0.0406, "theta": -0.0362, "rho": -0.0072, "theo": 0.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-16T09:50:37", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "KBE261120C00064000", "bid": 1.5, "bid_size": 9.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.3712, "open_interest": 35.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.0742, "vega": 0.0436, "theta": -0.0396, "rho": 0.0154, "theo": 3.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T09:40:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KBE261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6464, "open_interest": 28.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0693, "vega": 0.046, "theta": -0.0375, "rho": -0.009, "theo": 0.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T15:59:53", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "KBE261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1808, "open_interest": 23.0, "volume": 0.0, "delta": 0.7165, "gamma": 0.0911, "vega": 0.05, "theta": -0.0406, "rho": 0.0153, "theo": 2.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.33, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "KBE261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.3101, "open_interest": 47.0, "volume": 0.0, "delta": -0.2983, "gamma": 0.0859, "vega": 0.0518, "theta": -0.0386, "rho": -0.0114, "theo": 0.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-14T11:24:51", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "KBE261120C00066000", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.3398, "open_interest": 15.0, "volume": 0.0, "delta": 0.6272, "gamma": 0.1076, "vega": 0.0558, "theta": -0.0411, "rho": 0.0148, "theo": 2.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-09T13:44:11", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "KBE261120P00066000", "bid": 0.05, "bid_size": 8.0, "ask": 2.65, "ask_size": 8.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.1024, "vega": 0.0569, "theta": -0.0393, "rho": -0.0147, "theo": 1.0308, "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": 1.625}, {"option": "KBE261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2856, "open_interest": 14.0, "volume": 0.0, "delta": 0.5165, "gamma": 0.1154, "vega": 0.0589, "theta": -0.0411, "rho": 0.0131, "theo": 1.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T10:22:43", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "KBE261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.4222, "open_interest": 2.0, "volume": 0.0, "delta": -0.4914, "gamma": 0.1107, "vega": 0.0592, "theta": -0.0394, "rho": -0.0189, "theo": 1.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-09-18T10:26:58", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "KBE261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.3105, "open_interest": 8.0, "volume": 0.0, "delta": 0.4058, "gamma": 0.1085, "vega": 0.0576, "theta": -0.0402, "rho": 0.0111, "theo": 1.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T14:05:27", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "KBE261120P00068000", "bid": 0.3, "bid_size": 8.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": -0.5978, "gamma": 0.1049, "vega": 0.0573, "theta": -0.0388, "rho": -0.0231, "theo": 2.0357, "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": "KBE261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.3039, "open_interest": 9.0, "volume": 0.0, "delta": 0.3166, "gamma": 0.0928, "vega": 0.053, "theta": -0.0389, "rho": 0.009, "theo": 0.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-27T14:39:49", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "KBE261120P00069000", "bid": 0.3, "bid_size": 9.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": -0.6836, "gamma": 0.0903, "vega": 0.0527, "theta": -0.0376, "rho": -0.0267, "theo": 2.7885, "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": 3.70000004768372}, {"option": "KBE261120C00070000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.6341, "open_interest": 12.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0765, "vega": 0.0476, "theta": -0.0374, "rho": 0.0074, "theo": 0.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "KBE261120P00070000", "bid": 0.5, "bid_size": 9.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0748, "vega": 0.0473, "theta": -0.0361, "rho": -0.0295, "theo": 3.6339, "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": 4.10000002384186}, {"option": "KBE261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.2979, "open_interest": 1.0, "volume": 6.0, "delta": 0.205, "gamma": 0.0628, "vega": 0.0425, "theta": -0.0359, "rho": 0.0061, "theo": 0.4984, "change": -0.005, "open": 0.38, "high": 0.42, "low": 0.38, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-02T14:29:54", "percent_change": -1.17647, "prev_day_close": 0.425000006332994}, {"option": "KBE261120P00071000", "bid": 1.6, "bid_size": 6.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.1224, "open_interest": 0.0, "volume": 0.0, "delta": -0.7916, "gamma": 0.0616, "vega": 0.0422, "theta": -0.0346, "rho": -0.0317, "theo": 4.5305, "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": 5.04999995231628}, {"option": "KBE261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": 0.1708, "gamma": 0.0519, "vega": 0.0383, "theta": -0.0344, "rho": 0.0052, "theo": 0.4249, "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": 0.400000000372529}, {"option": "KBE261120P00072000", "bid": 2.6, "bid_size": 11.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.1515, "open_interest": 0.0, "volume": 0.0, "delta": -0.825, "gamma": 0.051, "vega": 0.0378, "theta": -0.0331, "rho": -0.0334, "theo": 5.4567, "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": 6.04999995231628}, {"option": "KBE261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7884, "open_interest": 0.0, "volume": 0.0, "delta": 0.145, "gamma": 0.0434, "vega": 0.0343, "theta": -0.0329, "rho": 0.0044, "theo": 0.3708, "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": 0.375}, {"option": "KBE261120P00073000", "bid": 3.0, "bid_size": 9.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8502, "gamma": 0.0427, "vega": 0.034, "theta": -0.0316, "rho": -0.0349, "theo": 6.401, "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": 6.90000009536743}, {"option": "KBE261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.8389, "open_interest": 0.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0367, "vega": 0.0309, "theta": -0.0316, "rho": 0.0039, "theo": 0.3285, "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": 0.375}, {"option": "KBE261120P00074000", "bid": 4.5, "bid_size": 8.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8697, "gamma": 0.0362, "vega": 0.0307, "theta": -0.0301, "rho": -0.0361, "theo": 7.3573, "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": "KBE261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.8873, "open_interest": 0.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0314, "vega": 0.0282, "theta": -0.0303, "rho": 0.0034, "theo": 0.2949, "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": 0.375}, {"option": "KBE261120P00075000", "bid": 5.6, "bid_size": 9.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.031, "vega": 0.0279, "theta": -0.0288, "rho": -0.0372, "theo": 8.3217, "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": 9.40000009536743}, {"option": "KBE261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.9337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0271, "vega": 0.0257, "theta": -0.0292, "rho": 0.003, "theo": 0.2672, "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": 0.375}, {"option": "KBE261120P00076000", "bid": 6.1, "bid_size": 9.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.0268, "vega": 0.0255, "theta": -0.0275, "rho": -0.0382, "theo": 9.2922, "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": 10.0999999046326}, {"option": "KBE261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.9785, "open_interest": 0.0, "volume": 0.0, "delta": 0.0859, "gamma": 0.0237, "vega": 0.0236, "theta": -0.028, "rho": 0.0027, "theo": 0.2442, "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": 0.375}, {"option": "KBE261120P00077000", "bid": 7.5, "bid_size": 8.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9081, "gamma": 0.0234, "vega": 0.0235, "theta": -0.0263, "rho": -0.0391, "theo": 10.2671, "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": 11.4500002861023}, {"option": "KBE261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.0219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0208, "vega": 0.0219, "theta": -0.027, "rho": 0.0024, "theo": 0.2246, "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": 0.375}, {"option": "KBE261120P00078000", "bid": 8.0, "bid_size": 8.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0206, "vega": 0.0216, "theta": -0.0252, "rho": -0.04, "theo": 11.2454, "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": 12.4500002861023}, {"option": "KBE261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.0639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0184, "vega": 0.0201, "theta": -0.026, "rho": 0.0022, "theo": 0.2078, "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": 0.375}, {"option": "KBE261120P00079000", "bid": 8.5, "bid_size": 11.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0183, "vega": 0.02, "theta": -0.0241, "rho": -0.0408, "theo": 12.2264, "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": "KBE261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.8365, "open_interest": 0.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0165, "vega": 0.0187, "theta": -0.0252, "rho": 0.002, "theo": 0.1933, "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": 0.375}, {"option": "KBE261120P00080000", "bid": 10.0, "bid_size": 8.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0163, "vega": 0.0186, "theta": -0.023, "rho": -0.0415, "theo": 13.2095, "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": 14.4500002861023}, {"option": "KBE261218C00040000", "bid": 25.0, "bid_size": 9.0, "ask": 30.0, "ask_size": 9.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.004, "vega": 0.0189, "theta": -0.0154, "rho": 0.0257, "theo": 27.5308, "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": 25.8499994277954}, {"option": "KBE261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 8.0, "iv": 1.0104, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0038, "vega": 0.0198, "theta": -0.019, "rho": -0.0036, "theo": 0.364, "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": 0.200000002980232}, {"option": "KBE261218C00045000", "bid": 20.0, "bid_size": 8.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.7092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0061, "vega": 0.0244, "theta": -0.0172, "rho": 0.031, "theo": 22.5968, "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": 20.8000001907349}, {"option": "KBE261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 8.0, "iv": 0.8187, "open_interest": 1.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0058, "vega": 0.0251, "theta": -0.0201, "rho": -0.0047, "theo": 0.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-05-15T13:53:04", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "KBE261218C00050000", "bid": 15.2, "bid_size": 9.0, "ask": 20.2, "ask_size": 9.0, "iv": 0.6176, "open_interest": 6.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0095, "vega": 0.0321, "theta": -0.019, "rho": 0.0366, "theo": 17.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.42, "last_trade_time": "2026-04-29T14:09:56", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "KBE261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.6646, "open_interest": 1.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0092, "vega": 0.0326, "theta": -0.0212, "rho": -0.0064, "theo": 0.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-20T09:31:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KBE261218C00052000", "bid": 13.1, "bid_size": 9.0, "ask": 18.1, "ask_size": 9.0, "iv": 0.5207, "open_interest": 9.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0116, "vega": 0.0358, "theta": -0.0196, "rho": 0.0386, "theo": 15.727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-04-30T10:19:31", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "KBE261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.9375, "open_interest": 3.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0113, "vega": 0.0363, "theta": -0.0216, "rho": -0.0074, "theo": 0.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-10T15:47:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KBE261218C00053000", "bid": 12.1, "bid_size": 10.0, "ask": 17.0, "ask_size": 9.0, "iv": 0.4733, "open_interest": 27.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0128, "vega": 0.0381, "theta": -0.02, "rho": 0.0399, "theo": 14.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-04-30T10:18:23", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "KBE261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0125, "vega": 0.0385, "theta": -0.0218, "rho": -0.008, "theo": 0.555, "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": 0.474999994039536}, {"option": "KBE261218C00054000", "bid": 11.0, "bid_size": 8.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.4264, "open_interest": 35.0, "volume": 0.0, "delta": 0.9022, "gamma": 0.0143, "vega": 0.0405, "theta": -0.0203, "rho": 0.0412, "theo": 13.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.17, "last_trade_time": "2026-06-18T12:49:16", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "KBE261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 8.0, "iv": 0.5357, "open_interest": 1.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.014, "vega": 0.0408, "theta": -0.022, "rho": -0.0086, "theo": 0.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-15T14:28:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KBE261218C00055000", "bid": 9.9, "bid_size": 8.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.3603, "open_interest": 4.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0159, "vega": 0.043, "theta": -0.0206, "rho": 0.0424, "theo": 12.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-05-18T14:32:10", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "KBE261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.8061, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0156, "vega": 0.0434, "theta": -0.0222, "rho": -0.0092, "theo": 0.6054, "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": 0.850000023841858}, {"option": "KBE261218C00056000", "bid": 9.2, "bid_size": 10.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.4232, "open_interest": 4.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0179, "vega": 0.0457, "theta": -0.0209, "rho": 0.0429, "theo": 11.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-05-18T14:32:07", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "KBE261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5292, "open_interest": 1.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0176, "vega": 0.0461, "theta": -0.0224, "rho": -0.0101, "theo": 0.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-24T14:16:43", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "KBE261218C00057000", "bid": 8.5, "bid_size": 6.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.4554, "open_interest": 3.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0201, "vega": 0.0489, "theta": -0.0212, "rho": 0.0442, "theo": 10.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-04-29T12:19:42", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "KBE261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0198, "vega": 0.0492, "theta": -0.0226, "rho": -0.011, "theo": 0.6678, "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": 0.900000000372529}, {"option": "KBE261218C00058000", "bid": 7.4, "bid_size": 9.0, "ask": 12.4, "ask_size": 9.0, "iv": 0.4023, "open_interest": 1.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0228, "vega": 0.0522, "theta": -0.0215, "rho": 0.0451, "theo": 9.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.1, "last_trade_time": "2026-04-29T12:35:09", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "KBE261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6774, "open_interest": 1.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0224, "vega": 0.0525, "theta": -0.0227, "rho": -0.0119, "theo": 0.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-29T09:59:03", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "KBE261218C00059000", "bid": 6.5, "bid_size": 9.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.3874, "open_interest": 47.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0259, "vega": 0.0559, "theta": -0.0217, "rho": 0.0459, "theo": 8.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-04-29T12:41:54", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "KBE261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0256, "vega": 0.0561, "theta": -0.0228, "rho": -0.0132, "theo": 0.7488, "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": 0.9499999769032}, {"option": "KBE261218C00060000", "bid": 5.5, "bid_size": 9.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.2883, "open_interest": 15.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0296, "vega": 0.0601, "theta": -0.022, "rho": 0.0469, "theo": 8.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-10-26T15:57:23", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "KBE261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.4307, "open_interest": 5.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.0293, "vega": 0.0602, "theta": -0.023, "rho": -0.0146, "theo": 0.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-03T10:04:04", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "KBE261218C00061000", "bid": 3.9, "bid_size": 6.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.1998, "open_interest": 3.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0341, "vega": 0.0646, "theta": -0.0222, "rho": 0.0474, "theo": 7.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-04-29T12:04:33", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "KBE261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3792, "open_interest": 1.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0338, "vega": 0.0647, "theta": -0.023, "rho": -0.0162, "theo": 0.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-16T14:09:45", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "KBE261218C00062000", "bid": 4.0, "bid_size": 8.0, "ask": 8.9, "ask_size": 8.0, "iv": 0.2269, "open_interest": 42.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0395, "vega": 0.0695, "theta": -0.0223, "rho": 0.0475, "theo": 6.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-09-14T13:27:23", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "KBE261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5055, "open_interest": 12.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.0392, "vega": 0.0696, "theta": -0.023, "rho": -0.0184, "theo": 0.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-20T15:56:58", "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "KBE261218C00063000", "bid": 2.9, "bid_size": 9.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.3042, "open_interest": 41.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.046, "vega": 0.075, "theta": -0.0224, "rho": 0.0475, "theo": 5.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-06-11T14:05:57", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "KBE261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4616, "open_interest": 127.0, "volume": 0.0, "delta": -0.2436, "gamma": 0.0457, "vega": 0.075, "theta": -0.023, "rho": -0.0208, "theo": 1.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-19T09:32:26", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "KBE261218C00064000", "bid": 2.2, "bid_size": 10.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.2002, "open_interest": 466.0, "volume": 5.0, "delta": 0.7141, "gamma": 0.0536, "vega": 0.0808, "theta": -0.0224, "rho": 0.047, "theo": 4.3859, "change": 0.75, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T10:46:40", "percent_change": 20.0, "prev_day_close": 3.75}, {"option": "KBE261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.2723, "open_interest": 2.0, "volume": 0.0, "delta": -0.282, "gamma": 0.0534, "vega": 0.0808, "theta": -0.0229, "rho": -0.0239, "theo": 1.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-23T09:52:32", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "KBE261218C00065000", "bid": 1.35, "bid_size": 8.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.2451, "open_interest": 69.0, "volume": 0.0, "delta": 0.6654, "gamma": 0.0621, "vega": 0.0865, "theta": -0.0224, "rho": 0.0451, "theo": 3.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-28T11:18:11", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "KBE261218P00065000", "bid": 0.25, "bid_size": 10.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.4012, "open_interest": 40.0, "volume": 0.0, "delta": -0.3305, "gamma": 0.0619, "vega": 0.0865, "theta": -0.0227, "rho": -0.0279, "theo": 1.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T12:57:01", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "KBE261218C00066000", "bid": 0.4, "bid_size": 1.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.2587, "open_interest": 32.0, "volume": 0.0, "delta": 0.6044, "gamma": 0.0704, "vega": 0.0915, "theta": -0.0222, "rho": 0.0423, "theo": 2.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-10-27T10:45:36", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "KBE261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.2195, "open_interest": 10.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.0703, "vega": 0.0915, "theta": -0.0224, "rho": -0.0325, "theo": 1.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-08-21T10:10:55", "percent_change": 0.0, "prev_day_close": 1.69999992847443}, {"option": "KBE261218C00067000", "bid": 1.3, "bid_size": 8.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.3834, "open_interest": 17.0, "volume": 0.0, "delta": 0.5322, "gamma": 0.076, "vega": 0.0945, "theta": -0.0221, "rho": 0.0385, "theo": 2.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-30T09:40:07", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "KBE261218P00067000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2214, "open_interest": 14.0, "volume": 0.0, "delta": -0.4636, "gamma": 0.076, "vega": 0.0945, "theta": -0.0221, "rho": -0.038, "theo": 1.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-01T10:16:30", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "KBE261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.2736, "open_interest": 5.0, "volume": 0.0, "delta": 0.4559, "gamma": 0.0764, "vega": 0.0943, "theta": -0.0219, "rho": 0.0338, "theo": 1.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-06T09:58:06", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "KBE261218P00068000", "bid": 1.4, "bid_size": 8.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.3633, "open_interest": 279.0, "volume": 0.0, "delta": -0.5398, "gamma": 0.0765, "vega": 0.0943, "theta": -0.0218, "rho": -0.0435, "theo": 2.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-07T10:43:26", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "KBE261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3384, "open_interest": 153.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.0716, "vega": 0.0912, "theta": -0.0218, "rho": 0.0291, "theo": 1.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-22T10:27:54", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "KBE261218P00069000", "bid": 0.6, "bid_size": 9.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.2145, "open_interest": 0.0, "volume": 0.0, "delta": -0.6095, "gamma": 0.0718, "vega": 0.0912, "theta": -0.0216, "rho": -0.0482, "theo": 3.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-01T10:37:31", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "KBE261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3784, "open_interest": 116.0, "volume": 0.0, "delta": 0.3292, "gamma": 0.0643, "vega": 0.0864, "theta": -0.0217, "rho": 0.0251, "theo": 1.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-27T14:41:50", "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "KBE261218P00070000", "bid": 1.1, "bid_size": 8.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.0646, "vega": 0.0864, "theta": -0.0214, "rho": -0.0518, "theo": 3.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-30T10:30:39", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "KBE261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.2581, "open_interest": 151.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.0567, "vega": 0.0811, "theta": -0.0216, "rho": 0.0217, "theo": 0.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T13:33:54", "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "KBE261218P00071000", "bid": 2.1, "bid_size": 10.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.0571, "vega": 0.0811, "theta": -0.0212, "rho": -0.054, "theo": 4.7362, "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": 5.14999985694885}, {"option": "KBE261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4508, "open_interest": 55.0, "volume": 0.0, "delta": 0.2489, "gamma": 0.0498, "vega": 0.076, "theta": -0.0215, "rho": 0.0192, "theo": 0.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-14T15:25:28", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "KBE261218P00072000", "bid": 2.6, "bid_size": 9.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.1785, "open_interest": 0.0, "volume": 0.0, "delta": -0.7477, "gamma": 0.0502, "vega": 0.0759, "theta": -0.0209, "rho": -0.0558, "theo": 5.6222, "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": 5.95000004768372}, {"option": "KBE261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2913, "open_interest": 11.0, "volume": 0.0, "delta": 0.2208, "gamma": 0.0439, "vega": 0.0712, "theta": -0.0214, "rho": 0.017, "theo": 0.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-09-01T12:13:08", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "KBE261218P00073000", "bid": 3.3, "bid_size": 9.0, "ask": 8.3, "ask_size": 9.0, "iv": 0.1363, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0443, "vega": 0.0711, "theta": -0.0207, "rho": -0.0571, "theo": 6.5354, "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": 6.95000004768372}, {"option": "KBE261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5159, "open_interest": 2.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.0388, "vega": 0.0669, "theta": -0.0213, "rho": 0.0154, "theo": 0.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-07-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "KBE261218P00074000", "bid": 4.5, "bid_size": 8.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.2154, "open_interest": 0.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0393, "vega": 0.0667, "theta": -0.0204, "rho": -0.058, "theo": 7.4663, "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": 7.89999985694885}, {"option": "KBE261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 9.0, "iv": 0.3326, "open_interest": 14.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.0346, "vega": 0.0629, "theta": -0.0211, "rho": 0.0138, "theo": 0.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-09-08T15:33:53", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "KBE261218P00075000", "bid": 5.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.0351, "vega": 0.0627, "theta": -0.0201, "rho": -0.0587, "theo": 8.41, "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": 8.85000014305115}, {"option": "KBE261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5756, "open_interest": 133.0, "volume": 0.0, "delta": 0.1639, "gamma": 0.031, "vega": 0.0595, "theta": -0.0209, "rho": 0.0127, "theo": 0.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "KBE261218P00076000", "bid": 6.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.0315, "vega": 0.0592, "theta": -0.0198, "rho": -0.0596, "theo": 9.3625, "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": 9.84999990463257}, {"option": "KBE261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.3666, "open_interest": 575.0, "volume": 0.0, "delta": 0.121, "gamma": 0.0213, "vega": 0.0485, "theta": -0.0202, "rho": 0.0094, "theo": 0.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-23T15:01:19", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "KBE261218P00080000", "bid": 10.1, "bid_size": 8.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8774, "gamma": 0.0218, "vega": 0.048, "theta": -0.0185, "rho": -0.0594, "theo": 13.2273, "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": 14.1500000953674}, {"option": "KBE261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.8011, "open_interest": 0.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0146, "vega": 0.0392, "theta": -0.0192, "rho": 0.007, "theo": 0.4249, "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": 0.375}, {"option": "KBE261218P00085000", "bid": 15.1, "bid_size": 9.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0151, "vega": 0.0385, "theta": -0.0169, "rho": -0.0586, "theo": 18.1214, "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": 19.0999994277954}, {"option": "KBE270115C00025000", "bid": 39.9, "bid_size": 1.0, "ask": 44.9, "ask_size": 8.0, "iv": 1.26, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0015, "vega": 0.0137, "theta": -0.0115, "rho": 0.0198, "theo": 42.4834, "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": 40.8999996185303}, {"option": "KBE270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2.0, "iv": 1.1928, "open_interest": 19.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0015, "vega": 0.018, "theta": -0.0159, "rho": -0.0044, "theo": 0.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:40:14", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "KBE270115C00030000", "bid": 34.9, "bid_size": 8.0, "ask": 39.9, "ask_size": 8.0, "iv": 1.0367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0022, "vega": 0.0184, "theta": -0.0128, "rho": 0.0256, "theo": 37.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.3, "last_trade_time": "2026-06-17T15:30:42", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "KBE270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 1.1124, "open_interest": 18.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0022, "vega": 0.0224, "theta": -0.0168, "rho": -0.0055, "theo": 0.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-24T14:47:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KBE270115C00035000", "bid": 29.8, "bid_size": 8.0, "ask": 34.8, "ask_size": 8.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0032, "vega": 0.0228, "theta": -0.0141, "rho": 0.0314, "theo": 32.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-07-14T11:05:44", "percent_change": 0.0, "prev_day_close": 30.6999988555908}, {"option": "KBE270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.9235, "open_interest": 13.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0032, "vega": 0.0276, "theta": -0.0176, "rho": -0.0068, "theo": 0.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-06-10T14:51:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KBE270115C00039000", "bid": 26.0, "bid_size": 8.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.7718, "open_interest": 1.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0042, "vega": 0.0276, "theta": -0.015, "rho": 0.0364, "theo": 28.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2025-10-14T14:50:51", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "KBE270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.8478, "open_interest": 1.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0043, "vega": 0.0326, "theta": -0.0181, "rho": -0.0082, "theo": 0.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2025-04-04T10:46:06", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "KBE270115C00040000", "bid": 25.0, "bid_size": 9.0, "ask": 29.8, "ask_size": 9.0, "iv": 0.6887, "open_interest": 14.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0046, "vega": 0.0299, "theta": -0.0153, "rho": 0.0385, "theo": 27.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-04-29T10:51:06", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "KBE270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 8.0, "iv": 0.9082, "open_interest": 12.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0046, "vega": 0.034, "theta": -0.0182, "rho": -0.0086, "theo": 0.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-10T10:23:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KBE270115C00041000", "bid": 23.9, "bid_size": 8.0, "ask": 28.9, "ask_size": 6.0, "iv": 0.6589, "open_interest": 4.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0049, "vega": 0.0311, "theta": -0.0155, "rho": 0.0398, "theo": 26.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2025-06-23T15:35:57", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "KBE270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7825, "open_interest": 5.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.005, "vega": 0.0354, "theta": -0.0184, "rho": -0.009, "theo": 0.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2024-11-04T11:24:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KBE270115C00042000", "bid": 23.3, "bid_size": 10.0, "ask": 28.3, "ask_size": 6.0, "iv": 0.7816, "open_interest": 5.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0053, "vega": 0.0324, "theta": -0.0157, "rho": 0.0412, "theo": 25.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-04-29T10:54:22", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "KBE270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7221, "open_interest": 3.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0054, "vega": 0.0369, "theta": -0.0185, "rho": -0.0095, "theo": 0.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-11T13:57:21", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KBE270115C00043000", "bid": 22.0, "bid_size": 10.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9407, "gamma": 0.0058, "vega": 0.0337, "theta": -0.016, "rho": 0.0424, "theo": 24.7315, "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": 22.8499994277954}, {"option": "KBE270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6921, "open_interest": 51.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0058, "vega": 0.0384, "theta": -0.0186, "rho": -0.01, "theo": 0.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-03-24T10:05:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KBE270115C00044000", "bid": 20.8, "bid_size": 11.0, "ask": 25.8, "ask_size": 6.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0062, "vega": 0.0352, "theta": -0.0162, "rho": 0.0441, "theo": 23.7502, "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": 21.8999996185303}, {"option": "KBE270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7937, "open_interest": 12.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0063, "vega": 0.0401, "theta": -0.0187, "rho": -0.0105, "theo": 0.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-09T14:02:53", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "KBE270115C00045000", "bid": 20.0, "bid_size": 11.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.5902, "open_interest": 9.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0067, "vega": 0.0367, "theta": -0.0164, "rho": 0.0454, "theo": 22.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.63, "last_trade_time": "2026-02-04T10:08:59", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "KBE270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 8.0, "iv": 0.5166, "open_interest": 672.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0068, "vega": 0.0419, "theta": -0.0188, "rho": -0.0111, "theo": 0.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-04-22T09:30:10", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "KBE270115C00046000", "bid": 18.9, "bid_size": 10.0, "ask": 23.9, "ask_size": 10.0, "iv": 0.5197, "open_interest": 16.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0073, "vega": 0.0382, "theta": -0.0166, "rho": 0.0464, "theo": 21.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.12, "last_trade_time": "2026-06-03T09:40:12", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "KBE270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.9526, "open_interest": 9.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0074, "vega": 0.0438, "theta": -0.0189, "rho": -0.0117, "theo": 0.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-02-25T14:57:34", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "KBE270115C00047000", "bid": 18.1, "bid_size": 9.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.008, "vega": 0.0398, "theta": -0.0168, "rho": 0.0478, "theo": 20.811, "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": 19.25}, {"option": "KBE270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.8463, "open_interest": 7.0, "volume": 0.0, "delta": -0.082, "gamma": 0.008, "vega": 0.0458, "theta": -0.019, "rho": -0.0122, "theo": 0.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-04-28T14:36:20", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KBE270115C00048000", "bid": 17.0, "bid_size": 9.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0086, "vega": 0.0414, "theta": -0.017, "rho": 0.0491, "theo": 19.833, "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": 18.3000001907349}, {"option": "KBE270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6654, "open_interest": 4.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0087, "vega": 0.0478, "theta": -0.0191, "rho": -0.0129, "theo": 0.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-03-19T09:44:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KBE270115C00049000", "bid": 15.6, "bid_size": 9.0, "ask": 20.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0094, "vega": 0.0452, "theta": -0.0172, "rho": 0.0505, "theo": 18.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.24, "last_trade_time": "2026-05-14T11:26:17", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "KBE270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.8403, "open_interest": 7.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0095, "vega": 0.05, "theta": -0.0192, "rho": -0.0136, "theo": 0.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2025-12-30T13:47:11", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "KBE270115C00050000", "bid": 15.0, "bid_size": 10.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.4551, "open_interest": 25.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0103, "vega": 0.0478, "theta": -0.0174, "rho": 0.053, "theo": 17.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.17, "last_trade_time": "2026-09-04T15:00:07", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "KBE270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4.0, "iv": 0.3796, "open_interest": 359.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0103, "vega": 0.0523, "theta": -0.0193, "rho": -0.0144, "theo": 0.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T10:37:19", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "KBE270115C00051000", "bid": 14.8, "bid_size": 9.0, "ask": 19.8, "ask_size": 9.0, "iv": 0.6037, "open_interest": 4.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.0113, "vega": 0.0499, "theta": -0.0176, "rho": 0.0542, "theo": 16.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-06-16T11:55:03", "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "KBE270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5303, "open_interest": 15.0, "volume": 0.0, "delta": -0.1048, "gamma": 0.0113, "vega": 0.0548, "theta": -0.0194, "rho": -0.0154, "theo": 0.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-03-17T13:48:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KBE270115C00052000", "bid": 13.1, "bid_size": 11.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.4189, "open_interest": 23.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0124, "vega": 0.0522, "theta": -0.0178, "rho": 0.0558, "theo": 15.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.72, "last_trade_time": "2026-06-15T15:32:05", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "KBE270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.5239, "open_interest": 308.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0124, "vega": 0.0575, "theta": -0.0194, "rho": -0.0164, "theo": 0.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-02T09:41:37", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KBE270115C00053000", "bid": 12.0, "bid_size": 10.0, "ask": 17.0, "ask_size": 11.0, "iv": 0.3793, "open_interest": 12.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0136, "vega": 0.0546, "theta": -0.018, "rho": 0.0572, "theo": 14.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.13, "last_trade_time": "2026-06-17T11:49:36", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "KBE270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.4786, "open_interest": 30879.0, "volume": 0.0, "delta": -0.1198, "gamma": 0.0136, "vega": 0.0604, "theta": -0.0195, "rho": -0.0173, "theo": 0.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T12:44:47", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KBE270115C00054000", "bid": 11.1, "bid_size": 11.0, "ask": 16.1, "ask_size": 11.0, "iv": 0.381, "open_interest": 4.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.015, "vega": 0.057, "theta": -0.0182, "rho": 0.0582, "theo": 14.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.01, "last_trade_time": "2026-10-13T15:18:20", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "KBE270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6632, "open_interest": 367.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.015, "vega": 0.0634, "theta": -0.0195, "rho": -0.0185, "theo": 0.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-05-20T12:56:29", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "KBE270115C00055000", "bid": 10.5, "bid_size": 9.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.4332, "open_interest": 6.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0166, "vega": 0.06, "theta": -0.0183, "rho": 0.0592, "theo": 13.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "KBE270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 8.0, "iv": 0.4574, "open_interest": 179.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0166, "vega": 0.0666, "theta": -0.0195, "rho": -0.0198, "theo": 1.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-29T10:29:51", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "KBE270115C00056000", "bid": 9.5, "bid_size": 9.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.4051, "open_interest": 1.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0185, "vega": 0.0656, "theta": -0.0185, "rho": 0.0618, "theo": 12.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-04-29T11:50:49", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "KBE270115P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3883, "open_interest": 1269.0, "volume": 3.0, "delta": -0.1492, "gamma": 0.0184, "vega": 0.0701, "theta": -0.0195, "rho": -0.0213, "theo": 1.0504, "change": -0.16, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T10:49:29", "percent_change": -32.0, "prev_day_close": 0.500000014901161}, {"option": "KBE270115C00057000", "bid": 8.5, "bid_size": 9.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.3771, "open_interest": 242.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0206, "vega": 0.0689, "theta": -0.0186, "rho": 0.0631, "theo": 11.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-06-16T11:51:43", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "KBE270115P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5606, "open_interest": 66.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0204, "vega": 0.074, "theta": -0.0195, "rho": -0.0229, "theo": 1.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-09T12:44:23", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "KBE270115C00058000", "bid": 7.5, "bid_size": 9.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.3493, "open_interest": 362.0, "volume": 0.0, "delta": 0.836, "gamma": 0.023, "vega": 0.0723, "theta": -0.0187, "rho": 0.0638, "theo": 10.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-05-01T10:26:44", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "KBE270115P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5266, "open_interest": 16.0, "volume": 0.0, "delta": -0.1757, "gamma": 0.0228, "vega": 0.0781, "theta": -0.0195, "rho": -0.0247, "theo": 1.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T15:20:45", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "KBE270115C00059000", "bid": 6.5, "bid_size": 10.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.3213, "open_interest": 8.0, "volume": 0.0, "delta": 0.8204, "gamma": 0.0258, "vega": 0.0757, "theta": -0.0189, "rho": 0.0643, "theo": 9.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-21T14:03:44", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "KBE270115P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.3494, "open_interest": 30100.0, "volume": 0.0, "delta": -0.1919, "gamma": 0.0255, "vega": 0.0824, "theta": -0.0195, "rho": -0.0269, "theo": 1.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-16T12:33:45", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "KBE270115C00060000", "bid": 6.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.3559, "open_interest": 82.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0291, "vega": 0.0829, "theta": -0.019, "rho": 0.0667, "theo": 8.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-23T09:30:30", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KBE270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4587, "open_interest": 141.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0287, "vega": 0.0872, "theta": -0.0194, "rho": -0.0292, "theo": 1.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T13:17:21", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "KBE270115C00061000", "bid": 4.4, "bid_size": 6.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.2521, "open_interest": 84.0, "volume": 0.0, "delta": 0.7807, "gamma": 0.033, "vega": 0.0873, "theta": -0.019, "rho": 0.0668, "theo": 7.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-10-19T11:51:32", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "KBE270115P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4245, "open_interest": 226.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0323, "vega": 0.0922, "theta": -0.0193, "rho": -0.0321, "theo": 1.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-06-12T12:00:38", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "KBE270115C00062000", "bid": 4.0, "bid_size": 9.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.294, "open_interest": 3.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0374, "vega": 0.0916, "theta": -0.019, "rho": 0.0665, "theo": 6.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2025-09-02T12:56:38", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "KBE270115P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.3971, "open_interest": 20.0, "volume": 0.0, "delta": -0.259, "gamma": 0.0365, "vega": 0.0975, "theta": -0.0191, "rho": -0.0357, "theo": 1.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T10:08:14", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "KBE270115C00063000", "bid": 3.0, "bid_size": 6.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.2626, "open_interest": 705.0, "volume": 0.0, "delta": 0.7243, "gamma": 0.0424, "vega": 0.0994, "theta": -0.0191, "rho": 0.0676, "theo": 5.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-10-26T15:56:20", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "KBE270115P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3549, "open_interest": 724.0, "volume": 0.0, "delta": -0.2902, "gamma": 0.0413, "vega": 0.103, "theta": -0.0189, "rho": -0.0393, "theo": 1.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-08T10:51:47", "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "KBE270115C00064000", "bid": 2.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.2785, "open_interest": 29.0, "volume": 0.0, "delta": 0.687, "gamma": 0.0479, "vega": 0.104, "theta": -0.019, "rho": 0.0656, "theo": 4.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-17T11:29:08", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "KBE270115P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.319, "open_interest": 37.0, "volume": 0.0, "delta": -0.3277, "gamma": 0.0464, "vega": 0.1085, "theta": -0.0187, "rho": -0.044, "theo": 1.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-10-27T11:53:17", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "KBE270115C00065000", "bid": 2.75, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.2499, "open_interest": 1128.0, "volume": 0.0, "delta": 0.6414, "gamma": 0.0536, "vega": 0.1108, "theta": -0.019, "rho": 0.0646, "theo": 3.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-28T10:15:07", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "KBE270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 8.0, "iv": 0.2513, "open_interest": 367.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0516, "vega": 0.1135, "theta": -0.0185, "rho": -0.0497, "theo": 1.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-23T11:54:24", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "KBE270115C00066000", "bid": 0.5, "bid_size": 6.0, "ask": 5.5, "ask_size": 6.0, "iv": 0.2054, "open_interest": 44.0, "volume": 0.0, "delta": 0.5883, "gamma": 0.0583, "vega": 0.1142, "theta": -0.0189, "rho": 0.0601, "theo": 3.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-10-20T09:35:33", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "KBE270115P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.2497, "open_interest": 31.0, "volume": 0.0, "delta": -0.4248, "gamma": 0.056, "vega": 0.1173, "theta": -0.0182, "rho": -0.0558, "theo": 2.307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-10-13T09:46:56", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "KBE270115C00067000", "bid": 0.5, "bid_size": 9.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.2331, "open_interest": 28.0, "volume": 0.0, "delta": 0.5288, "gamma": 0.061, "vega": 0.1176, "theta": -0.0188, "rho": 0.0563, "theo": 2.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-24T11:30:06", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "KBE270115P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.1891, "open_interest": 5.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0586, "vega": 0.1192, "theta": -0.018, "rho": -0.0625, "theo": 2.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-04-29T11:36:30", "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "KBE270115C00068000", "bid": 0.1, "bid_size": 10.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.2506, "open_interest": 23.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.0608, "vega": 0.1181, "theta": -0.0186, "rho": 0.0518, "theo": 2.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-07T10:30:39", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "KBE270115P00068000", "bid": 0.9, "bid_size": 10.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": -0.5402, "gamma": 0.0584, "vega": 0.1185, "theta": -0.0178, "rho": -0.069, "theo": 3.2732, "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": 3.39999997615814}, {"option": "KBE270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.2121, "open_interest": 2.0, "volume": 0.0, "delta": 0.4122, "gamma": 0.0579, "vega": 0.1159, "theta": -0.0186, "rho": 0.0471, "theo": 1.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-10-13T12:04:46", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "KBE270115P00069000", "bid": 1.0, "bid_size": 8.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.1821, "open_interest": 0.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.0558, "vega": 0.1159, "theta": -0.0177, "rho": -0.0764, "theo": 3.9401, "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": 4.49999988079071}, {"option": "KBE270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3083, "open_interest": 198.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0535, "vega": 0.1121, "theta": -0.0185, "rho": 0.0427, "theo": 1.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-29T13:18:32", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "KBE270115P00070000", "bid": 2.5, "bid_size": 8.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.261, "open_interest": 71.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0519, "vega": 0.1117, "theta": -0.0176, "rho": -0.0811, "theo": 4.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-22T10:32:28", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "KBE270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.3876, "open_interest": 2265.0, "volume": 1.0, "delta": 0.2223, "gamma": 0.033, "vega": 0.09, "theta": -0.0182, "rho": 0.0272, "theo": 1.0705, "change": 0.825, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T09:30:30", "percent_change": 76.7442, "prev_day_close": 1.07499995268881}, {"option": "KBE270115P00075000", "bid": 5.5, "bid_size": 10.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.7757, "gamma": 0.0326, "vega": 0.0892, "theta": -0.0172, "rho": -0.0995, "theo": 9.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-06-12T12:13:24", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "KBE270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4.0, "iv": 0.2804, "open_interest": 738.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.022, "vega": 0.0736, "theta": -0.0179, "rho": 0.0197, "theo": 0.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-27T11:53:17", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "KBE270115P00080000", "bid": 10.6, "bid_size": 11.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.1729, "open_interest": 0.0, "volume": 0.0, "delta": -0.837, "gamma": 0.022, "vega": 0.0728, "theta": -0.0165, "rho": -0.1089, "theo": 13.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.62, "last_trade_time": "2025-11-18T09:45:58", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "KBE270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": 0.1251, "gamma": 0.016, "vega": 0.0624, "theta": -0.0175, "rho": 0.0155, "theo": 0.7182, "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": 0.925000011920929}, {"option": "KBE270115P00085000", "bid": 15.5, "bid_size": 8.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.016, "vega": 0.0617, "theta": -0.0156, "rho": -0.1188, "theo": 18.6972, "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": 19.3999996185303}, {"option": "KBE270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7231, "open_interest": 20.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0124, "vega": 0.0543, "theta": -0.0171, "rho": 0.0126, "theo": 0.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T10:23:26", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KBE270115P00090000", "bid": 20.4, "bid_size": 9.0, "ask": 25.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0124, "vega": 0.0535, "theta": -0.0147, "rho": -0.1255, "theo": 23.5767, "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": 24.3499994277954}, {"option": "KBE270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7974, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.01, "vega": 0.0481, "theta": -0.0167, "rho": 0.0106, "theo": 0.5681, "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": 0.574999988079071}, {"option": "KBE270115P00095000", "bid": 25.1, "bid_size": 6.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9087, "gamma": 0.01, "vega": 0.0472, "theta": -0.0137, "rho": -0.1318, "theo": 28.4826, "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": 29.1999998092651}, {"option": "KBE270319C00045000", "bid": 20.5, "bid_size": 9.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0061, "vega": 0.0366, "theta": -0.0048, "rho": 0.0821, "theo": 22.5707, "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": 21.1999998092651}, {"option": "KBE270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 8.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.006, "vega": 0.0449, "theta": -0.007, "rho": -0.0141, "theo": 0.4465, "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": 0.574999988079071}, {"option": "KBE270319C00050000", "bid": 15.5, "bid_size": 9.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0102, "vega": 0.0542, "theta": -0.0068, "rho": 0.1019, "theo": 17.7618, "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": 16.8499999046326}, {"option": "KBE270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0097, "vega": 0.0622, "theta": -0.0083, "rho": -0.0211, "theo": 0.6187, "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": 0.5}, {"option": "KBE270319C00055000", "bid": 11.0, "bid_size": 9.0, "ask": 16.0, "ask_size": 9.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.017, "vega": 0.0831, "theta": -0.0091, "rho": 0.1303, "theo": 13.0779, "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": 12.25}, {"option": "KBE270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0161, "vega": 0.0869, "theta": -0.0099, "rho": -0.0328, "theo": 0.9076, "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": 1.40000000037253}, {"option": "KBE270319C00057000", "bid": 9.0, "bid_size": 9.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0207, "vega": 0.0954, "theta": -0.0099, "rho": 0.1291, "theo": 11.2657, "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": 10.4499998092651}, {"option": "KBE270319P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0198, "vega": 0.0994, "theta": -0.0106, "rho": -0.0397, "theo": 1.0812, "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": 1.00000002980232}, {"option": "KBE270319C00058000", "bid": 7.9, "bid_size": 11.0, "ask": 12.9, "ask_size": 8.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0229, "vega": 0.1032, "theta": -0.0103, "rho": 0.1397, "theo": 10.38, "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": 9.75}, {"option": "KBE270319P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -0.175, "gamma": 0.022, "vega": 0.106, "theta": -0.0109, "rho": -0.0437, "theo": 1.1873, "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": 1.75}, {"option": "KBE270319C00059000", "bid": 7.5, "bid_size": 9.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0252, "vega": 0.1098, "theta": -0.0107, "rho": 0.1379, "theo": 9.5038, "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": 8.85000014305115}, {"option": "KBE270319P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0244, "vega": 0.1131, "theta": -0.0112, "rho": -0.0482, "theo": 1.3092, "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": 1.42499995231628}, {"option": "KBE270319C00060000", "bid": 6.5, "bid_size": 9.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.295, "open_interest": 9.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0277, "vega": 0.1186, "theta": -0.0111, "rho": 0.1452, "theo": 8.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-21T15:55:17", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "KBE270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.2826, "open_interest": 0.0, "volume": 0.0, "delta": -0.2167, "gamma": 0.027, "vega": 0.1205, "theta": -0.0116, "rho": -0.0533, "theo": 1.4507, "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": 2.02500003576279}, {"option": "KBE270319C00061000", "bid": 5.5, "bid_size": 6.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0303, "vega": 0.1257, "theta": -0.0114, "rho": 0.142, "theo": 7.8349, "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": 7.19999980926514}, {"option": "KBE270319P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0297, "vega": 0.1278, "theta": -0.0119, "rho": -0.0589, "theo": 1.6154, "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": "KBE270319C00062000", "bid": 4.4, "bid_size": 8.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.2382, "open_interest": 1.0, "volume": 0.0, "delta": 0.7276, "gamma": 0.033, "vega": 0.1339, "theta": -0.0117, "rho": 0.1453, "theo": 7.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-20T14:26:45", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "KBE270319P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2951, "open_interest": 14.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0326, "vega": 0.1354, "theta": -0.0122, "rho": -0.0652, "theo": 1.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-15T15:00:23", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "KBE270319C00063000", "bid": 4.5, "bid_size": 8.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.2915, "open_interest": 4.0, "volume": 0.0, "delta": 0.6956, "gamma": 0.0357, "vega": 0.1409, "theta": -0.012, "rho": 0.1402, "theo": 6.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-31T14:36:10", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KBE270319P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.2747, "open_interest": 64.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.0356, "vega": 0.1424, "theta": -0.0124, "rho": -0.072, "theo": 2.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T13:54:14", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "KBE270319C00064000", "bid": 3.0, "bid_size": 9.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.2305, "open_interest": 1.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.0383, "vega": 0.148, "theta": -0.0122, "rho": 0.1391, "theo": 5.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-10-23T09:30:30", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "KBE270319P00064000", "bid": 0.1, "bid_size": 10.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.0385, "vega": 0.1489, "theta": -0.0127, "rho": -0.0794, "theo": 2.3029, "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": 2.50000005960464}, {"option": "KBE270319C00065000", "bid": 2.3, "bid_size": 9.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.2196, "open_interest": 26.0, "volume": 6.0, "delta": 0.6213, "gamma": 0.0407, "vega": 0.1535, "theta": -0.0124, "rho": 0.132, "theo": 4.8695, "change": 0.85, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T12:39:59", "percent_change": 18.2796, "prev_day_close": 4.64999997615814}, {"option": "KBE270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.2214, "open_interest": 37.0, "volume": 0.0, "delta": -0.3767, "gamma": 0.0412, "vega": 0.1544, "theta": -0.0128, "rho": -0.0871, "theo": 2.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T15:31:45", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "KBE270319C00066000", "bid": 2.5, "bid_size": 4.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.5799, "gamma": 0.0427, "vega": 0.1581, "theta": -0.0125, "rho": 0.1271, "theo": 4.248, "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": "KBE270319P00066000", "bid": 0.5, "bid_size": 8.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.22, "open_interest": 12.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.0435, "vega": 0.1586, "theta": -0.0129, "rho": -0.0954, "theo": 2.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T15:32:00", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KBE270319C00067000", "bid": 1.1, "bid_size": 9.0, "ask": 6.1, "ask_size": 9.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": 0.5364, "gamma": 0.044, "vega": 0.1609, "theta": -0.0125, "rho": 0.1202, "theo": 3.6862, "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": 3.25000011920929}, {"option": "KBE270319P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1632, "open_interest": 0.0, "volume": 0.0, "delta": -0.4633, "gamma": 0.0452, "vega": 0.161, "theta": -0.0129, "rho": -0.1032, "theo": 3.4187, "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": 3.94999992847443}, {"option": "KBE270319C00068000", "bid": 1.0, "bid_size": 9.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.2324, "open_interest": 5.0, "volume": 0.0, "delta": 0.4923, "gamma": 0.0446, "vega": 0.1617, "theta": -0.0125, "rho": 0.1108, "theo": 3.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-08T12:27:57", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "KBE270319P00068000", "bid": 1.8, "bid_size": 9.0, "ask": 6.8, "ask_size": 9.0, "iv": 0.24, "open_interest": 1358.0, "volume": 0.0, "delta": -0.5089, "gamma": 0.0461, "vega": 0.1614, "theta": -0.0128, "rho": -0.111, "theo": 3.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-12T15:11:18", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "KBE270319C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.2007, "open_interest": 0.0, "volume": 0.0, "delta": 0.4484, "gamma": 0.0445, "vega": 0.1607, "theta": -0.0124, "rho": 0.1022, "theo": 2.7538, "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": 2.22500002384186}, {"option": "KBE270319P00069000", "bid": 2.0, "bid_size": 9.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.554, "gamma": 0.0462, "vega": 0.1597, "theta": -0.0126, "rho": -0.118, "theo": 4.4715, "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": 5.14999985694885}, {"option": "KBE270319C00070000", "bid": 0.5, "bid_size": 6.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.2509, "open_interest": 1.0, "volume": 0.0, "delta": 0.4061, "gamma": 0.0436, "vega": 0.1578, "theta": -0.0121, "rho": 0.0934, "theo": 2.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-06T15:33:45", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "KBE270319P00070000", "bid": 2.8, "bid_size": 6.0, "ask": 7.8, "ask_size": 9.0, "iv": 0.2281, "open_interest": 3.0, "volume": 0.0, "delta": -0.598, "gamma": 0.0455, "vega": 0.1562, "theta": -0.0124, "rho": -0.1236, "theo": 5.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.28, "last_trade_time": "2026-08-31T09:37:15", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KBE270319C00071000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": 0.3664, "gamma": 0.0421, "vega": 0.1534, "theta": -0.0119, "rho": 0.0844, "theo": 2.0658, "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": 2.12499994039536}, {"option": "KBE270319P00071000", "bid": 3.0, "bid_size": 9.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.044, "vega": 0.1512, "theta": -0.012, "rho": -0.1294, "theo": 5.7774, "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": 6.34999990463257}, {"option": "KBE270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.2664, "open_interest": 2.0, "volume": 0.0, "delta": 0.3298, "gamma": 0.0401, "vega": 0.148, "theta": -0.0116, "rho": 0.0764, "theo": 1.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-08-20T12:50:39", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "KBE270319P00072000", "bid": 3.8, "bid_size": 9.0, "ask": 8.7, "ask_size": 8.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0421, "vega": 0.1445, "theta": -0.0116, "rho": -0.1336, "theo": 6.5109, "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": 7.2000002861023}, {"option": "KBE270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.2968, "gamma": 0.0378, "vega": 0.1416, "theta": -0.0112, "rho": 0.0688, "theo": 1.5775, "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": 1.94999998807907}, {"option": "KBE270319P00073000", "bid": 4.5, "bid_size": 9.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": -0.712, "gamma": 0.0397, "vega": 0.1376, "theta": -0.0111, "rho": -0.1367, "theo": 7.288, "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": 7.7999997138977}, {"option": "KBE270319C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.2672, "gamma": 0.0354, "vega": 0.135, "theta": -0.0108, "rho": 0.0621, "theo": 1.3906, "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": 1.84999999403954}, {"option": "KBE270319P00074000", "bid": 5.0, "bid_size": 9.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.1732, "open_interest": 0.0, "volume": 0.0, "delta": -0.7428, "gamma": 0.0372, "vega": 0.1296, "theta": -0.0106, "rho": -0.1392, "theo": 8.1018, "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": 8.59999990463257}, {"option": "KBE270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.241, "gamma": 0.033, "vega": 0.128, "theta": -0.0104, "rho": 0.056, "theo": 1.2334, "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": 1.62499995529652}, {"option": "KBE270319P00075000", "bid": 5.9, "bid_size": 9.0, "ask": 10.9, "ask_size": 9.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0346, "vega": 0.1222, "theta": -0.0101, "rho": -0.1411, "theo": 8.9456, "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": 9.64999961853027}, {"option": "KBE270319C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3341, "open_interest": 1.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0306, "vega": 0.1213, "theta": -0.01, "rho": 0.0506, "theo": 1.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-06T12:37:00", "percent_change": 0.0, "prev_day_close": 1.42499999701977}, {"option": "KBE270319P00076000", "bid": 7.6, "bid_size": 9.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.0321, "vega": 0.1143, "theta": -0.0096, "rho": -0.1412, "theo": 9.8139, "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": 10.25}, {"option": "KBE270319C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0283, "vega": 0.1146, "theta": -0.0097, "rho": 0.0458, "theo": 0.9874, "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": 1.10000000149012}, {"option": "KBE270319P00077000", "bid": 7.8, "bid_size": 11.0, "ask": 12.8, "ask_size": 9.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": -0.8152, "gamma": 0.0296, "vega": 0.107, "theta": -0.009, "rho": -0.1422, "theo": 10.7023, "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": 11.2999997138977}, {"option": "KBE270319C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0262, "vega": 0.1082, "theta": -0.0093, "rho": 0.0417, "theo": 0.8907, "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": 1.37500002421439}, {"option": "KBE270319P00078000", "bid": 9.1, "bid_size": 1.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.0273, "vega": 0.1001, "theta": -0.0085, "rho": -0.1433, "theo": 11.6067, "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": 12.25}, {"option": "KBE270319C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0242, "vega": 0.1022, "theta": -0.0089, "rho": 0.038, "theo": 0.8073, "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": 1.02500000037253}, {"option": "KBE270319P00079000", "bid": 9.6, "bid_size": 9.0, "ask": 14.5, "ask_size": 9.0, "iv": 0.1779, "open_interest": 0.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0251, "vega": 0.093, "theta": -0.008, "rho": -0.1433, "theo": 12.5248, "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": 13.0500001907349}, {"option": "KBE270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.0223, "vega": 0.0964, "theta": -0.0086, "rho": 0.0347, "theo": 0.7351, "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": 1.00000001490116}, {"option": "KBE270319P00080000", "bid": 10.6, "bid_size": 8.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0231, "vega": 0.0871, "theta": -0.0074, "rho": -0.143, "theo": 13.4537, "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": 14.1500000953674}, {"option": "KBE270319C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4111, "open_interest": 0.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0207, "vega": 0.091, "theta": -0.0082, "rho": 0.0318, "theo": 0.6722, "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": 0.900000024586916}, {"option": "KBE270319P00081000", "bid": 11.8, "bid_size": 11.0, "ask": 16.8, "ask_size": 9.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0212, "vega": 0.0812, "theta": -0.0069, "rho": -0.144, "theo": 14.3914, "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": 15.1499996185303}, {"option": "KBE270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0152, "vega": 0.0728, "theta": -0.007, "rho": 0.023, "theo": 0.4867, "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": 0.525000000372529}, {"option": "KBE270319P00085000", "bid": 15.4, "bid_size": 7.0, "ask": 20.4, "ask_size": 8.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0153, "vega": 0.0617, "theta": -0.0051, "rho": -0.144, "theo": 18.207, "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": 19.4499998092651}, {"option": "KBE270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.526, "open_interest": 3.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0108, "vega": 0.0561, "theta": -0.0059, "rho": 0.0161, "theo": 0.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "KBE270319P00090000", "bid": 20.1, "bid_size": 11.0, "ask": 25.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0104, "vega": 0.0444, "theta": -0.0031, "rho": -0.1446, "theo": 23.0691, "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": 24.4499998092651}, {"option": "KBE270617C00040000", "bid": 25.0, "bid_size": 11.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.4191, "open_interest": 1.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.005, "vega": 0.0519, "theta": -0.0012, "rho": 0.1211, "theo": 27.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.54, "last_trade_time": "2026-10-23T09:39:46", "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "KBE270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.6945, "open_interest": 1.0, "volume": 0.0, "delta": -0.0567, "gamma": 0.0046, "vega": 0.0603, "theta": -0.0061, "rho": -0.0258, "theo": 0.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-01T13:01:49", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KBE270617C00045000", "bid": 20.3, "bid_size": 11.0, "ask": 25.3, "ask_size": 8.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0074, "vega": 0.072, "theta": -0.003, "rho": 0.1544, "theo": 22.9733, "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": 21.9499998092651}, {"option": "KBE270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0068, "vega": 0.0782, "theta": -0.0068, "rho": -0.0352, "theo": 0.8764, "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": 1.17500000074506}, {"option": "KBE270617C00050000", "bid": 16.0, "bid_size": 6.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.3747, "open_interest": 1.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0109, "vega": 0.0969, "theta": -0.0046, "rho": 0.1844, "theo": 18.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.11, "last_trade_time": "2026-09-03T11:23:31", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "KBE270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4032, "open_interest": 120.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0103, "vega": 0.1014, "theta": -0.0076, "rho": -0.0491, "theo": 1.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T11:18:48", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "KBE270617C00051000", "bid": 14.5, "bid_size": 8.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.3025, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0117, "vega": 0.1028, "theta": -0.0049, "rho": 0.1894, "theo": 17.3999, "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": 16.2499995231628}, {"option": "KBE270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4493, "open_interest": 0.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0112, "vega": 0.1066, "theta": -0.0078, "rho": -0.0526, "theo": 1.2151, "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": 1.52500005066395}, {"option": "KBE270617C00052000", "bid": 14.5, "bid_size": 7.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.3793, "open_interest": 0.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0126, "vega": 0.1099, "theta": -0.0052, "rho": 0.2056, "theo": 16.4932, "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": 15.4499998092651}, {"option": "KBE270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": -0.1313, "gamma": 0.0121, "vega": 0.1123, "theta": -0.008, "rho": -0.0562, "theo": 1.2906, "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": 1.15000000037253}, {"option": "KBE270617C00053000", "bid": 13.5, "bid_size": 6.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0136, "vega": 0.1155, "theta": -0.0055, "rho": 0.206, "theo": 15.5952, "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": 14.9000000953674}, {"option": "KBE270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4092, "open_interest": 0.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0132, "vega": 0.1183, "theta": -0.0082, "rho": -0.0604, "theo": 1.3733, "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": 1.12500002421439}, {"option": "KBE270617C00054000", "bid": 12.5, "bid_size": 3.0, "ask": 17.5, "ask_size": 8.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0147, "vega": 0.1218, "theta": -0.0058, "rho": 0.2095, "theo": 14.7049, "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": 14.0999999046326}, {"option": "KBE270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0143, "vega": 0.1247, "theta": -0.0083, "rho": -0.065, "theo": 1.465, "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": 1.22499996423721}, {"option": "KBE270617C00055000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.3191, "open_interest": 1.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0158, "vega": 0.1294, "theta": -0.0061, "rho": 0.2212, "theo": 13.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-10-27T11:29:02", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "KBE270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.338, "open_interest": 5.0, "volume": 0.0, "delta": -0.166, "gamma": 0.0156, "vega": 0.1311, "theta": -0.0085, "rho": -0.0699, "theo": 1.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-10-13T12:55:27", "percent_change": 0.0, "prev_day_close": 1.99999997019768}, {"option": "KBE270617C00056000", "bid": 10.2, "bid_size": 7.0, "ask": 15.2, "ask_size": 2.0, "iv": 0.2767, "open_interest": 6.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.0171, "vega": 0.1359, "theta": -0.0065, "rho": 0.2203, "theo": 12.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.26, "last_trade_time": "2026-10-27T11:29:45", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "KBE270617P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0169, "vega": 0.1377, "theta": -0.0087, "rho": -0.0753, "theo": 1.6791, "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": 1.77499997615814}, {"option": "KBE270617C00057000", "bid": 10.0, "bid_size": 7.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0184, "vega": 0.1431, "theta": -0.0068, "rho": 0.2274, "theo": 12.1044, "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": 11.5499997138977}, {"option": "KBE270617P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0184, "vega": 0.1451, "theta": -0.0089, "rho": -0.0813, "theo": 1.8046, "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": 1.75}, {"option": "KBE270617C00058000", "bid": 9.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": 0.7825, "gamma": 0.0198, "vega": 0.1506, "theta": -0.0071, "rho": 0.2286, "theo": 11.2664, "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": 10.75}, {"option": "KBE270617P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0199, "vega": 0.1521, "theta": -0.009, "rho": -0.0876, "theo": 1.9459, "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": 2.17500004172325}, {"option": "KBE270617C00059000", "bid": 8.5, "bid_size": 6.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0213, "vega": 0.1578, "theta": -0.0074, "rho": 0.2314, "theo": 10.4455, "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": 10.0999999046326}, {"option": "KBE270617P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.2309, "gamma": 0.0216, "vega": 0.1593, "theta": -0.0092, "rho": -0.0946, "theo": 2.1046, "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": 2.12499994039536}, {"option": "KBE270617C00060000", "bid": 7.5, "bid_size": 6.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.0229, "vega": 0.1652, "theta": -0.0077, "rho": 0.231, "theo": 9.6455, "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": 9.25}, {"option": "KBE270617P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2729, "open_interest": 0.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0233, "vega": 0.1669, "theta": -0.0093, "rho": -0.1023, "theo": 2.2835, "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": 2.35000002384186}, {"option": "KBE270617C00061000", "bid": 7.0, "bid_size": 4.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.2889, "open_interest": 0.0, "volume": 0.0, "delta": 0.7213, "gamma": 0.0246, "vega": 0.1725, "theta": -0.008, "rho": 0.2316, "theo": 8.8688, "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": 8.40000009536743}, {"option": "KBE270617P00061000", "bid": 0.1, "bid_size": 8.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": -0.274, "gamma": 0.025, "vega": 0.1741, "theta": -0.0095, "rho": -0.1104, "theo": 2.4869, "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": 2.72500002384186}, {"option": "KBE270617C00062000", "bid": 5.4, "bid_size": 8.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0262, "vega": 0.1796, "theta": -0.0082, "rho": 0.2275, "theo": 8.1197, "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": 7.70000004768372}, {"option": "KBE270617P00062000", "bid": 0.1, "bid_size": 9.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.2987, "gamma": 0.0268, "vega": 0.1809, "theta": -0.0096, "rho": -0.1192, "theo": 2.7177, "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": 3.35000002384186}, {"option": "KBE270617C00063000", "bid": 5.5, "bid_size": 6.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": 0.6711, "gamma": 0.0278, "vega": 0.1862, "theta": -0.0085, "rho": 0.2256, "theo": 7.4016, "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": 7.04999995231628}, {"option": "KBE270617P00063000", "bid": 1.7, "bid_size": 4.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.2329, "open_interest": 283.0, "volume": 53.0, "delta": -0.3255, "gamma": 0.0286, "vega": 0.1876, "theta": -0.0097, "rho": -0.1293, "theo": 2.9805, "change": -0.85, "open": 2.65, "high": 2.65, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T11:36:07", "percent_change": -25.3731, "prev_day_close": 3.35000002384186}, {"option": "KBE270617C00064000", "bid": 5.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.2774, "open_interest": 68.0, "volume": 0.0, "delta": 0.643, "gamma": 0.0294, "vega": 0.1923, "theta": -0.0087, "rho": 0.2199, "theo": 6.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.99, "last_trade_time": "2026-10-22T11:58:57", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "KBE270617P00064000", "bid": 0.5, "bid_size": 8.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": -0.3544, "gamma": 0.0303, "vega": 0.1935, "theta": -0.0097, "rho": -0.1393, "theo": 3.28, "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": 3.90000009536743}, {"option": "KBE270617C00065000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.2283, "open_interest": 4.0, "volume": 0.0, "delta": 0.6132, "gamma": 0.0308, "vega": 0.1975, "theta": -0.0089, "rho": 0.2132, "theo": 6.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-22T11:50:41", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "KBE270617P00065000", "bid": 1.5, "bid_size": 6.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.2513, "open_interest": 50.0, "volume": 0.0, "delta": -0.3853, "gamma": 0.0318, "vega": 0.1987, "theta": -0.0097, "rho": -0.1503, "theo": 3.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T14:11:35", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "KBE270617C00066000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.5818, "gamma": 0.032, "vega": 0.2018, "theta": -0.0091, "rho": 0.2059, "theo": 5.4785, "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": 5.25}, {"option": "KBE270617P00066000", "bid": 1.4, "bid_size": 6.0, "ask": 6.3, "ask_size": 8.0, "iv": 0.2205, "open_interest": 10.0, "volume": 0.0, "delta": -0.4179, "gamma": 0.0332, "vega": 0.2024, "theta": -0.0097, "rho": -0.1608, "theo": 4.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T15:30:52", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "KBE270617C00067000", "bid": 3.0, "bid_size": 4.0, "ask": 7.9, "ask_size": 9.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": 0.5494, "gamma": 0.033, "vega": 0.2048, "theta": -0.0092, "rho": 0.197, "theo": 4.9276, "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": 4.70000004768372}, {"option": "KBE270617P00067000", "bid": 3.0, "bid_size": 4.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.2743, "open_interest": 7.0, "volume": 14.0, "delta": -0.4516, "gamma": 0.0342, "vega": 0.2051, "theta": -0.0097, "rho": -0.1724, "theo": 4.4403, "change": -1.2, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T13:55:03", "percent_change": -23.0769, "prev_day_close": 5.20000004768372}, {"option": "KBE270617C00068000", "bid": 2.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": 0.5164, "gamma": 0.0336, "vega": 0.2064, "theta": -0.0093, "rho": 0.1869, "theo": 4.4262, "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": 4.39999997615814}, {"option": "KBE270617P00068000", "bid": 2.1, "bid_size": 11.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0348, "vega": 0.2061, "theta": -0.0096, "rho": -0.1828, "theo": 4.9263, "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": 5.04999995231628}, {"option": "KBE270617C00069000", "bid": 2.0, "bid_size": 6.0, "ask": 6.9, "ask_size": 8.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.4833, "gamma": 0.0338, "vega": 0.2067, "theta": -0.0093, "rho": 0.1765, "theo": 3.9752, "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": 3.60000002384186}, {"option": "KBE270617P00069000", "bid": 2.6, "bid_size": 8.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": -0.5204, "gamma": 0.0352, "vega": 0.2059, "theta": -0.0094, "rho": -0.1938, "theo": 5.4632, "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": 5.84999990463257}, {"option": "KBE270617C00070000", "bid": 1.5, "bid_size": 6.0, "ask": 6.4, "ask_size": 8.0, "iv": 0.2393, "open_interest": 14.0, "volume": 0.0, "delta": 0.4509, "gamma": 0.0337, "vega": 0.2056, "theta": -0.0093, "rho": 0.1657, "theo": 3.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-14T11:07:53", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "KBE270617P00070000", "bid": 3.0, "bid_size": 8.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.0351, "vega": 0.2037, "theta": -0.0092, "rho": -0.203, "theo": 6.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-14T11:33:42", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "KBE270617C00071000", "bid": 1.2, "bid_size": 6.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": 0.4196, "gamma": 0.0332, "vega": 0.2032, "theta": -0.0093, "rho": 0.155, "theo": 3.2186, "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": 3.05000007152557}, {"option": "KBE270617P00071000", "bid": 3.4, "bid_size": 6.0, "ask": 8.4, "ask_size": 6.0, "iv": 0.1815, "open_interest": 0.0, "volume": 0.0, "delta": -0.587, "gamma": 0.0347, "vega": 0.2008, "theta": -0.009, "rho": -0.2122, "theo": 6.6875, "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": 6.90000009536743}, {"option": "KBE270617C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.1992, "open_interest": 0.0, "volume": 0.0, "delta": 0.3898, "gamma": 0.0325, "vega": 0.1998, "theta": -0.0092, "rho": 0.1445, "theo": 2.907, "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": 2.69999998807907}, {"option": "KBE270617P00072000", "bid": 4.5, "bid_size": 8.0, "ask": 9.5, "ask_size": 8.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.6181, "gamma": 0.034, "vega": 0.1963, "theta": -0.0088, "rho": -0.2188, "theo": 7.3679, "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": 7.54999995231628}, {"option": "KBE270617C00073000", "bid": 0.3, "bid_size": 5.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": 0.3619, "gamma": 0.0315, "vega": 0.1955, "theta": -0.0091, "rho": 0.1345, "theo": 2.6346, "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": 2.75000005960464}, {"option": "KBE270617P00073000", "bid": 5.1, "bid_size": 8.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.1951, "open_interest": 0.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.0331, "vega": 0.191, "theta": -0.0085, "rho": -0.2256, "theo": 8.0888, "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": 8.2999997138977}, {"option": "KBE270617C00074000", "bid": 0.2, "bid_size": 9.0, "ask": 5.2, "ask_size": 9.0, "iv": 0.2421, "open_interest": 0.0, "volume": 0.0, "delta": 0.3359, "gamma": 0.0304, "vega": 0.1906, "theta": -0.009, "rho": 0.1252, "theo": 2.3966, "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": 2.52499997615814}, {"option": "KBE270617P00074000", "bid": 6.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.2071, "open_interest": 0.0, "volume": 0.0, "delta": -0.6747, "gamma": 0.0321, "vega": 0.1852, "theta": -0.0082, "rho": -0.2312, "theo": 8.8441, "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": 9.15000009536743}, {"option": "KBE270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2429, "open_interest": 1.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0291, "vega": 0.1851, "theta": -0.0088, "rho": 0.1164, "theo": 2.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-10-06T12:37:00", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "KBE270617P00075000", "bid": 6.7, "bid_size": 6.0, "ask": 11.7, "ask_size": 6.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0309, "vega": 0.1781, "theta": -0.0079, "rho": -0.2343, "theo": 9.6315, "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": 9.84999990463257}, {"option": "KBE270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3052, "open_interest": 2.0, "volume": 0.0, "delta": 0.2198, "gamma": 0.0227, "vega": 0.156, "theta": -0.008, "rho": 0.0823, "theo": 1.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-01T09:52:21", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "KBE270617P00080000", "bid": 10.6, "bid_size": 11.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.1686, "open_interest": 190.0, "volume": 0.0, "delta": -0.7981, "gamma": 0.0245, "vega": 0.1438, "theta": -0.0062, "rho": -0.236, "theo": 13.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-09-21T13:20:22", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "KBE270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0174, "vega": 0.1297, "theta": -0.0072, "rho": 0.0603, "theo": 1.0678, "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": 1.35000004805624}, {"option": "KBE270617P00085000", "bid": 15.3, "bid_size": 9.0, "ask": 20.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0188, "vega": 0.1116, "theta": -0.0043, "rho": -0.2242, "theo": 18.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.74, "last_trade_time": "2026-09-21T13:07:49", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "KBE270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1235, "gamma": 0.0135, "vega": 0.1085, "theta": -0.0065, "rho": 0.046, "theo": 0.818, "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": 1.10000004805624}, {"option": "KBE270617P00090000", "bid": 20.3, "bid_size": 6.0, "ask": 25.3, "ask_size": 6.0, "iv": 0.1833, "open_interest": 16.0, "volume": 0.0, "delta": -0.9011, "gamma": 0.0143, "vega": 0.0861, "theta": -0.0023, "rho": -0.2104, "theo": 23.2338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.81, "last_trade_time": "2026-09-21T13:04:46", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "KBE270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0107, "vega": 0.0918, "theta": -0.0058, "rho": 0.0362, "theo": 0.6509, "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": 0.474999994039536}, {"option": "KBE270617P00095000", "bid": 25.1, "bid_size": 11.0, "ask": 30.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9281, "gamma": 0.011, "vega": 0.0671, "theta": -0.0004, "rho": -0.1962, "theo": 28.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.76, "last_trade_time": "2026-09-21T09:32:07", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "KBE270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0086, "vega": 0.0785, "theta": -0.0052, "rho": 0.0292, "theo": 0.5326, "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": 0.375}, {"option": "KBE270617P00100000", "bid": 30.1, "bid_size": 8.0, "ask": 35.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0084, "vega": 0.0532, "theta": 0.0, "rho": -0.1888, "theo": 32.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.79, "last_trade_time": "2026-09-21T13:03:14", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "KBE280121C00030000", "bid": 30.1, "bid_size": 10.0, "ask": 40.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0017, "vega": 0.0202, "theta": 0.0, "rho": 0.087, "theo": 37.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.09, "last_trade_time": "2026-08-04T13:34:43", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "KBE280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 8.0, "iv": 0.5454, "open_interest": 5.0, "volume": 0.0, "delta": -0.0245, "gamma": 0.0018, "vega": 0.0422, "theta": -0.0019, "rho": -0.0228, "theo": 0.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-16T12:39:00", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KBE280121C00035000", "bid": 25.1, "bid_size": 1.0, "ask": 35.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0031, "vega": 0.0466, "theta": 0.0, "rho": 0.1798, "theo": 32.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.58, "last_trade_time": "2026-09-21T11:50:13", "percent_change": 0.0, "prev_day_close": 31.3500003814697}, {"option": "KBE280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 5.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0029, "vega": 0.0591, "theta": -0.0024, "rho": -0.0338, "theo": 0.4699, "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": "KBE280121C00040000", "bid": 26.0, "bid_size": 1.0, "ask": 31.0, "ask_size": 1.0, "iv": 0.4061, "open_interest": 7.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0044, "vega": 0.0756, "theta": 0.0, "rho": 0.2856, "theo": 27.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.25, "last_trade_time": "2026-09-14T10:16:59", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "KBE280121P00040000", "bid": 0.5, "bid_size": 2.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.3835, "open_interest": 21739.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0044, "vega": 0.0815, "theta": -0.003, "rho": -0.0501, "theo": 0.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-30T12:56:36", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "KBE280121C00045000", "bid": 19.4, "bid_size": 1.0, "ask": 29.4, "ask_size": 1.0, "iv": 0.3891, "open_interest": 4.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0066, "vega": 0.1062, "theta": -0.0009, "rho": 0.387, "theo": 23.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.12, "last_trade_time": "2026-02-27T13:51:52", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "KBE280121P00045000", "bid": 0.5, "bid_size": 2.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.3129, "open_interest": 20152.0, "volume": 20.0, "delta": -0.0822, "gamma": 0.0067, "vega": 0.1109, "theta": -0.0037, "rho": -0.0738, "theo": 0.9603, "change": -0.025, "open": 1.25, "high": 1.25, "low": 0.83, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T14:23:43", "percent_change": -2.43902, "prev_day_close": 1.02500000596046}, {"option": "KBE280121C00049000", "bid": 18.0, "bid_size": 1.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.3247, "open_interest": 15.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.009, "vega": 0.1347, "theta": -0.0019, "rho": 0.4369, "theo": 19.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-04-29T11:13:04", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "KBE280121P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.2503, "open_interest": 7.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0092, "vega": 0.1399, "theta": -0.0043, "rho": -0.1002, "theo": 1.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-04-27T10:01:59", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "KBE280121C00050000", "bid": 14.7, "bid_size": 8.0, "ask": 24.7, "ask_size": 10.0, "iv": 0.3205, "open_interest": 4.0, "volume": 0.0, "delta": 0.8761, "gamma": 0.0097, "vega": 0.1411, "theta": -0.0022, "rho": 0.4429, "theo": 19.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.34, "last_trade_time": "2026-10-09T11:24:27", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "KBE280121P00050000", "bid": 0.1, "bid_size": 3.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.2489, "open_interest": 17.0, "volume": 2.0, "delta": -0.1226, "gamma": 0.01, "vega": 0.1481, "theta": -0.0045, "rho": -0.1081, "theo": 1.4075, "change": -0.14, "open": 1.56, "high": 1.56, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-02T09:30:09", "percent_change": -8.23529, "prev_day_close": 1.69999998807907}, {"option": "KBE280121C00051000", "bid": 13.5, "bid_size": 8.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.2909, "open_interest": 11.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0104, "vega": 0.1525, "theta": -0.0025, "rho": 0.4471, "theo": 18.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-04-29T11:03:21", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "KBE280121P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.461, "open_interest": 1.0, "volume": 0.0, "delta": -0.1328, "gamma": 0.0107, "vega": 0.156, "theta": -0.0046, "rho": -0.1167, "theo": 1.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-04-13T11:23:15", "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "KBE280121C00052000", "bid": 15.5, "bid_size": 1.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.3048, "open_interest": 2.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0112, "vega": 0.1601, "theta": -0.0027, "rho": 0.4486, "theo": 17.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-10-30T12:58:55", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "KBE280121P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.4436, "open_interest": 1.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.0115, "vega": 0.165, "theta": -0.0048, "rho": -0.1261, "theo": 1.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-10-16T13:00:19", "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "KBE280121C00053000", "bid": 12.2, "bid_size": 8.0, "ask": 22.2, "ask_size": 8.0, "iv": 0.2994, "open_interest": 1.0, "volume": 0.0, "delta": 0.8441, "gamma": 0.012, "vega": 0.1677, "theta": -0.003, "rho": 0.4501, "theo": 16.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2025-10-13T12:40:55", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "KBE280121P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.3151, "open_interest": 13.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0124, "vega": 0.1734, "theta": -0.005, "rho": -0.1355, "theo": 1.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-10-16T13:00:19", "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "KBE280121C00054000", "bid": 11.8, "bid_size": 8.0, "ask": 21.8, "ask_size": 10.0, "iv": 0.3144, "open_interest": 16.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0129, "vega": 0.1758, "theta": -0.0033, "rho": 0.4512, "theo": 15.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-04-29T11:10:17", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "KBE280121P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.293, "open_interest": 7.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0133, "vega": 0.1827, "theta": -0.0052, "rho": -0.1465, "theo": 1.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-07-06T10:46:07", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "KBE280121C00055000", "bid": 9.6, "bid_size": 8.0, "ask": 19.6, "ask_size": 8.0, "iv": 0.2329, "open_interest": 97.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0138, "vega": 0.1872, "theta": -0.0036, "rho": 0.4497, "theo": 15.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.58, "last_trade_time": "2026-10-13T14:16:16", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "KBE280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2802, "open_interest": 21506.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0142, "vega": 0.1914, "theta": -0.0053, "rho": -0.1562, "theo": 2.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-15T10:48:31", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "KBE280121C00056000", "bid": 10.2, "bid_size": 1.0, "ask": 20.2, "ask_size": 8.0, "iv": 0.3, "open_interest": 35.0, "volume": 0.0, "delta": 0.8043, "gamma": 0.0147, "vega": 0.1954, "theta": -0.0038, "rho": 0.4482, "theo": 14.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-04-29T11:07:12", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "KBE280121P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 8.0, "iv": 0.2525, "open_interest": 21488.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.0152, "vega": 0.2005, "theta": -0.0055, "rho": -0.1688, "theo": 2.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-06-09T14:06:38", "percent_change": 0.0, "prev_day_close": 2.32500000298023}, {"option": "KBE280121C00057000", "bid": 11.5, "bid_size": 1.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.2735, "open_interest": 53.0, "volume": 0.0, "delta": 0.7891, "gamma": 0.0157, "vega": 0.2034, "theta": -0.0041, "rho": 0.4462, "theo": 13.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T15:01:00", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "KBE280121P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.2547, "open_interest": 61.0, "volume": 0.0, "delta": -0.2124, "gamma": 0.0162, "vega": 0.2097, "theta": -0.0056, "rho": -0.1816, "theo": 2.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.67, "last_trade_time": "2026-10-07T11:36:42", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "KBE280121C00058000", "bid": 7.9, "bid_size": 8.0, "ask": 17.9, "ask_size": 8.0, "iv": 0.2522, "open_interest": 3.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.0167, "vega": 0.2148, "theta": -0.0044, "rho": 0.4423, "theo": 12.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-19T12:16:36", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "KBE280121P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.2431, "open_interest": 7.0, "volume": 0.0, "delta": -0.2292, "gamma": 0.0172, "vega": 0.2186, "theta": -0.0058, "rho": -0.1931, "theo": 2.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-15T10:48:31", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "KBE280121C00059000", "bid": 10.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.2846, "open_interest": 37.0, "volume": 0.0, "delta": 0.7557, "gamma": 0.0176, "vega": 0.223, "theta": -0.0046, "rho": 0.4379, "theo": 12.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-10-06T11:42:11", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "KBE280121P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.3268, "open_interest": 5.0, "volume": 0.0, "delta": -0.247, "gamma": 0.0182, "vega": 0.2277, "theta": -0.0059, "rho": -0.2084, "theo": 2.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.19, "last_trade_time": "2026-09-17T09:47:18", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "KBE280121C00060000", "bid": 9.5, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.2673, "open_interest": 20.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.0186, "vega": 0.2308, "theta": -0.0049, "rho": 0.4328, "theo": 11.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-20T12:28:31", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "KBE280121P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3105, "open_interest": 160.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.0192, "vega": 0.2362, "theta": -0.0061, "rho": -0.2213, "theo": 3.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.45, "last_trade_time": "2026-09-17T09:47:18", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "KBE280121C00061000", "bid": 9.0, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.2706, "open_interest": 184.0, "volume": 0.0, "delta": 0.7184, "gamma": 0.0195, "vega": 0.2409, "theta": -0.0051, "rho": 0.4262, "theo": 10.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-10-07T14:22:20", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "KBE280121P00061000", "bid": 1.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.2439, "open_interest": 17.0, "volume": 2.0, "delta": -0.2858, "gamma": 0.0202, "vega": 0.2444, "theta": -0.0062, "rho": -0.2357, "theo": 3.4621, "change": -0.21, "open": 3.34, "high": 3.34, "low": 3.34, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-11-02T13:07:31", "percent_change": -5.91549, "prev_day_close": 3.54999995231628}, {"option": "KBE280121C00062000", "bid": 8.5, "bid_size": 1.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.273, "open_interest": 13.0, "volume": 0.0, "delta": 0.6983, "gamma": 0.0204, "vega": 0.2482, "theta": -0.0053, "rho": 0.4188, "theo": 10.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.64, "last_trade_time": "2026-10-21T11:59:31", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "KBE280121P00062000", "bid": 0.5, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.3014, "open_interest": 40000.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.0212, "vega": 0.2524, "theta": -0.0063, "rho": -0.2517, "theo": 3.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-10-15T10:22:39", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "KBE280121C00063000", "bid": 7.5, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.2551, "open_interest": 179.0, "volume": 0.0, "delta": 0.6774, "gamma": 0.0213, "vega": 0.255, "theta": -0.0055, "rho": 0.4107, "theo": 9.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-10-07T14:23:08", "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "KBE280121P00063000", "bid": 1.5, "bid_size": 8.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.2271, "open_interest": 166.0, "volume": 0.0, "delta": -0.3285, "gamma": 0.0221, "vega": 0.2592, "theta": -0.0064, "rho": -0.2644, "theo": 4.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-04-29T09:38:26", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "KBE280121C00064000", "bid": 7.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.2561, "open_interest": 43.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0221, "vega": 0.2629, "theta": -0.0057, "rho": 0.4014, "theo": 8.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.12, "last_trade_time": "2026-10-02T12:47:55", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "KBE280121P00064000", "bid": 0.5, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.2677, "open_interest": 33.0, "volume": 0.0, "delta": -0.3514, "gamma": 0.023, "vega": 0.2657, "theta": -0.0065, "rho": -0.2816, "theo": 4.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-21T10:59:06", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "KBE280121C00065000", "bid": 2.7, "bid_size": 8.0, "ask": 12.7, "ask_size": 8.0, "iv": 0.2079, "open_interest": 11709.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.0228, "vega": 0.2685, "theta": -0.0059, "rho": 0.3913, "theo": 8.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-10-23T09:30:30", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "KBE280121P00065000", "bid": 2.5, "bid_size": 8.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.2323, "open_interest": 59.0, "volume": 0.0, "delta": -0.3749, "gamma": 0.0239, "vega": 0.2714, "theta": -0.0066, "rho": -0.2973, "theo": 4.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-10-02T12:42:15", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "KBE280121C00066000", "bid": 6.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.2559, "open_interest": 44.0, "volume": 0.0, "delta": 0.6103, "gamma": 0.0235, "vega": 0.2733, "theta": -0.006, "rho": 0.3806, "theo": 7.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-19T10:23:41", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "KBE280121P00066000", "bid": 3.0, "bid_size": 8.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.2334, "open_interest": 25.0, "volume": 0.0, "delta": -0.3993, "gamma": 0.0247, "vega": 0.2757, "theta": -0.0067, "rho": -0.3092, "theo": 5.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-04-29T12:54:14", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "KBE280121C00067000", "bid": 5.5, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.2546, "open_interest": 12.0, "volume": 0.0, "delta": 0.5868, "gamma": 0.024, "vega": 0.2782, "theta": -0.0062, "rho": 0.369, "theo": 7.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.69, "last_trade_time": "2026-10-02T12:57:20", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "KBE280121P00067000", "bid": 3.5, "bid_size": 1.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.2337, "open_interest": 1.0, "volume": 0.0, "delta": -0.4242, "gamma": 0.0254, "vega": 0.2795, "theta": -0.0067, "rho": -0.3269, "theo": 5.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2026-10-01T10:20:08", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "KBE280121C00068000", "bid": 5.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.2527, "open_interest": 1.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.0245, "vega": 0.2814, "theta": -0.0062, "rho": 0.3569, "theo": 6.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-08-14T11:45:54", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "KBE280121P00068000", "bid": 2.1, "bid_size": 8.0, "ask": 12.1, "ask_size": 10.0, "iv": 0.2544, "open_interest": 7.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.026, "vega": 0.2819, "theta": -0.0067, "rho": -0.3391, "theo": 6.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-06T11:43:27", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "KBE280121C00069000", "bid": 4.5, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.0248, "vega": 0.2836, "theta": -0.0063, "rho": 0.3445, "theo": 6.1432, "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": 6.25}, {"option": "KBE280121P00069000", "bid": 2.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.2317, "open_interest": 1.0, "volume": 0.0, "delta": -0.4753, "gamma": 0.0265, "vega": 0.2831, "theta": -0.0067, "rho": -0.3513, "theo": 6.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-23T13:09:33", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KBE280121C00070000", "bid": 4.0, "bid_size": 1.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.2468, "open_interest": 424.0, "volume": 0.0, "delta": 0.5155, "gamma": 0.025, "vega": 0.2851, "theta": -0.0064, "rho": 0.3314, "theo": 5.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-13T11:23:09", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KBE280121P00070000", "bid": 5.0, "bid_size": 1.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.2065, "open_interest": 442.0, "volume": 0.0, "delta": -0.5011, "gamma": 0.0269, "vega": 0.2835, "theta": -0.0067, "rho": -0.3642, "theo": 7.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "KBE280121C00071000", "bid": 3.5, "bid_size": 1.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.2429, "open_interest": 2.0, "volume": 0.0, "delta": 0.4919, "gamma": 0.0252, "vega": 0.2855, "theta": -0.0064, "rho": 0.3183, "theo": 5.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-08-11T09:31:44", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KBE280121P00071000", "bid": 1.7, "bid_size": 8.0, "ask": 11.7, "ask_size": 8.0, "iv": 0.1801, "open_interest": 1.0, "volume": 0.0, "delta": -0.527, "gamma": 0.0273, "vega": 0.2819, "theta": -0.0067, "rho": -0.3731, "theo": 7.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.43, "last_trade_time": "2026-10-23T14:47:09", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "KBE280121C00072000", "bid": 3.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.2383, "open_interest": 3.0, "volume": 0.0, "delta": 0.4685, "gamma": 0.0252, "vega": 0.2849, "theta": -0.0064, "rho": 0.3052, "theo": 4.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-01T09:52:02", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "KBE280121P00072000", "bid": 3.4, "bid_size": 1.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.219, "open_interest": 2.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.0275, "vega": 0.2798, "theta": -0.0066, "rho": -0.3818, "theo": 8.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-26T11:27:32", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "KBE280121C00073000", "bid": 0.7, "bid_size": 1.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.2576, "open_interest": 1.0, "volume": 0.0, "delta": 0.4456, "gamma": 0.025, "vega": 0.2832, "theta": -0.0064, "rho": 0.2918, "theo": 4.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-06-12T13:27:18", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "KBE280121P00073000", "bid": 6.5, "bid_size": 1.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.5785, "gamma": 0.0277, "vega": 0.2764, "theta": -0.0066, "rho": -0.3885, "theo": 8.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.61, "last_trade_time": "2026-10-16T10:31:48", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "KBE280121C00075000", "bid": 2.0, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.202, "open_interest": 7.0, "volume": 0.0, "delta": 0.4016, "gamma": 0.0245, "vega": 0.278, "theta": -0.0063, "rho": 0.2657, "theo": 3.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-06-23T13:09:33", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "KBE280121P00075000", "bid": 5.5, "bid_size": 8.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.2238, "open_interest": 27.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0278, "vega": 0.266, "theta": -0.0065, "rho": -0.397, "theo": 10.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.16, "last_trade_time": "2026-10-05T11:56:47", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "KBE280121C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.231, "open_interest": 6.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.022, "vega": 0.2529, "theta": -0.0059, "rho": 0.2058, "theo": 2.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-09-30T14:50:33", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "KBE280121P00080000", "bid": 9.5, "bid_size": 1.0, "ask": 19.5, "ask_size": 1.0, "iv": 0.2371, "open_interest": 2.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.0268, "vega": 0.2207, "theta": -0.0059, "rho": -0.376, "theo": 14.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-10-16T11:28:53", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "KBE280121C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.2504, "open_interest": 17.0, "volume": 0.0, "delta": 0.2306, "gamma": 0.0186, "vega": 0.2213, "theta": -0.0053, "rho": 0.1576, "theo": 1.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-12T13:10:10", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "KBE280121P00085000", "bid": 13.3, "bid_size": 10.0, "ask": 23.3, "ask_size": 9.0, "iv": 0.2191, "open_interest": 2.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.0231, "vega": 0.1666, "theta": -0.0047, "rho": -0.3211, "theo": 18.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.44, "last_trade_time": "2026-10-30T13:02:20", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "KBE280121C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.2851, "open_interest": 1.0, "volume": 0.0, "delta": 0.1751, "gamma": 0.0154, "vega": 0.1884, "theta": -0.0046, "rho": 0.1211, "theo": 1.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-06-30T11:52:05", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "KBE280121P00090000", "bid": 18.6, "bid_size": 9.0, "ask": 28.6, "ask_size": 9.0, "iv": 0.276, "open_interest": 2.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0173, "vega": 0.112, "theta": -0.0026, "rho": -0.2594, "theo": 22.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.35, "last_trade_time": "2026-10-30T13:00:13", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "KBE280121C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.3163, "open_interest": 4.0, "volume": 0.0, "delta": 0.1345, "gamma": 0.0125, "vega": 0.1591, "theta": -0.004, "rho": 0.0935, "theo": 1.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-21T15:23:48", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "KBE280121P00095000", "bid": 25.0, "bid_size": 8.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0193, "vega": 0.0636, "theta": -0.001, "rho": -0.1721, "theo": 27.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.0, "last_trade_time": "2026-10-06T13:18:40", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "KBE280121C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.3447, "open_interest": 5.0, "volume": 0.0, "delta": 0.1047, "gamma": 0.0102, "vega": 0.1339, "theta": -0.0034, "rho": 0.0732, "theo": 0.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T15:22:08", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "KBE280121P00100000", "bid": 30.0, "bid_size": 1.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.003, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 32.755, "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": 34.5}, {"option": "KBE280121C00105000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.372, "open_interest": 1.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0083, "vega": 0.1129, "theta": -0.003, "rho": 0.0579, "theo": 0.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-12T15:49:59", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "KBE280121P00105000", "bid": 35.0, "bid_size": 8.0, "ask": 40.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0072, "rho": 0.0, "theo": 37.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.81, "last_trade_time": "2026-10-09T13:51:07", "percent_change": 0.0, "prev_day_close": 39.25}], "symbol": "KBE", "security_type": "stock", "exchange_id": 3, "current_price": 67.23, "price_change": 1.53, "price_change_percent": 2.2758, "bid": 66.83, "ask": 67.77, "bid_size": 4700, "ask_size": 5100, "open": 66.22, "high": 67.585, "low": 66.07, "close": 67.23, "prev_day_close": 67.23, "volume": 3660479, "iv30": 23.158, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10521126187, "last_trade_time": "2026-11-02T15:59:57", "tick": "up"}, "symbol": "KBE"}