{"timestamp": "2026-11-09 21:21:50", "data": {"options": [{"option": "KBR261120C00020000", "bid": 17.6, "bid_size": 68.0, "ask": 20.7, "ask_size": 4.0, "iv": 2.7209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0011, "vega": 0.0007, "theta": -0.0018, "rho": 0.0071, "theo": 18.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "KBR261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 2.7218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0011, "vega": 0.0007, "theta": -0.004, "rho": 0.0, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 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": "KBR261120C00022500", "bid": 15.1, "bid_size": 67.0, "ask": 18.2, "ask_size": 4.0, "iv": 2.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0018, "vega": 0.001, "theta": -0.0033, "rho": 0.0079, "theo": 16.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "KBR261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 2.3109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0018, "vega": 0.001, "theta": -0.0052, "rho": -0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 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": "KBR261120C00025000", "bid": 12.0, "bid_size": 78.0, "ask": 14.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0031, "vega": 0.0015, "theta": -0.0051, "rho": 0.0088, "theo": 13.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "KBR261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 52.0, "iv": 1.9404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0031, "vega": 0.0015, "theta": -0.0067, "rho": -0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 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": "KBR261120C00027500", "bid": 9.6, "bid_size": 79.0, "ask": 12.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0057, "vega": 0.0024, "theta": -0.0076, "rho": 0.0096, "theo": 11.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "KBR261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 1.6003, "open_interest": 1.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0057, "vega": 0.0024, "theta": -0.0089, "rho": -0.0002, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-15T10:44:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KBR261120C00030000", "bid": 7.1, "bid_size": 79.0, "ask": 9.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0109, "vega": 0.0038, "theta": -0.011, "rho": 0.0103, "theo": 8.7385, "change": 0.0, "open": 0.0, "high": 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": "KBR261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.0737, "open_interest": 162.0, "volume": 0.0, "delta": -0.024, "gamma": 0.011, "vega": 0.0038, "theta": -0.012, "rho": -0.0003, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:05:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "KBR261120C00032500", "bid": 4.6, "bid_size": 78.0, "ask": 8.3, "ask_size": 23.0, "iv": 0.8086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0232, "vega": 0.0064, "theta": -0.016, "rho": 0.0109, "theo": 6.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "KBR261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 0.978, "open_interest": 40.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0233, "vega": 0.0065, "theta": -0.0168, "rho": -0.0006, "theo": 0.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T10:04:54", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KBR261120C00035000", "bid": 2.85, "bid_size": 81.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0562, "vega": 0.0119, "theta": -0.0238, "rho": 0.011, "theo": 3.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-10-28T11:29:08", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "KBR261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 53.0, "iv": 0.635, "open_interest": 71.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0568, "vega": 0.0119, "theta": -0.0245, "rho": -0.0012, "theo": 0.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T13:53:28", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "KBR261120C00037500", "bid": 0.45, "bid_size": 561.0, "ask": 2.3, "ask_size": 34.0, "iv": 0.2225, "open_interest": 52.0, "volume": 0.0, "delta": 0.7149, "gamma": 0.1495, "vega": 0.0229, "theta": -0.0354, "rho": 0.0092, "theo": 1.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-28T11:36:16", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "KBR261120P00037500", "bid": 0.3, "bid_size": 73.0, "ask": 0.8, "ask_size": 54.0, "iv": 0.3932, "open_interest": 37.0, "volume": 1.0, "delta": -0.2907, "gamma": 0.152, "vega": 0.023, "theta": -0.0361, "rho": -0.0033, "theo": 0.4218, "change": -1.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:49:00", "percent_change": -67.7419, "prev_day_close": 1.55000001192093}, {"option": "KBR261120C00040000", "bid": 0.4, "bid_size": 21.0, "ask": 0.9, "ask_size": 48.0, "iv": 0.4354, "open_interest": 81.0, "volume": 0.0, "delta": 0.3017, "gamma": 0.1517, "vega": 0.0235, "theta": -0.0367, "rho": 0.004, "theo": 0.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T15:29:51", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "KBR261120P00040000", "bid": 1.35, "bid_size": 98.0, "ask": 2.1, "ask_size": 47.0, "iv": 0.3344, "open_interest": 64.0, "volume": 0.0, "delta": -0.712, "gamma": 0.1562, "vega": 0.0229, "theta": -0.0376, "rho": -0.0064, "theo": 1.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-29T14:55:39", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "KBR261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 39.0, "iv": 0.676, "open_interest": 73.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0678, "vega": 0.0138, "theta": -0.0272, "rho": 0.0016, "theo": 0.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:23:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KBR261120P00042500", "bid": 2.65, "bid_size": 75.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0715, "vega": 0.0122, "theta": -0.0284, "rho": -0.0059, "theo": 4.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "KBR261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.84, "open_interest": 20.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.034, "vega": 0.0086, "theta": -0.0202, "rho": 0.0008, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T10:46:50", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KBR261120P00045000", "bid": 4.9, "bid_size": 78.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9511, "gamma": 0.0369, "vega": 0.0066, "theta": -0.021, "rho": -0.0048, "theo": 6.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "KBR261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.9586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0195, "vega": 0.0058, "theta": -0.0155, "rho": 0.0005, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 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": "KBR261120P00047500", "bid": 7.6, "bid_size": 75.0, "ask": 9.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0222, "vega": 0.0036, "theta": -0.0155, "rho": -0.0034, "theo": 8.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "KBR261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 44.0, "iv": 1.1949, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0123, "vega": 0.0041, "theta": -0.0123, "rho": 0.0003, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 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": "KBR261120P00050000", "bid": 10.0, "bid_size": 78.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.8358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0128, "vega": 0.0018, "theta": -0.0122, "rho": -0.0018, "theo": 11.4158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "KBR261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 44.0, "iv": 1.4892, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0059, "vega": 0.0024, "theta": -0.0084, "rho": 0.0002, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 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": "KBR261120P00055000", "bid": 15.2, "bid_size": 68.0, "ask": 18.0, "ask_size": 9.0, "iv": 1.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0035, "vega": 0.0003, "theta": -0.009, "rho": -0.0004, "theo": 16.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "KBR261218C00017500", "bid": 19.6, "bid_size": 25.0, "ask": 23.3, "ask_size": 1.0, "iv": 1.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0017, "vega": 0.003, "theta": -0.002, "rho": 0.0164, "theo": 21.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "KBR261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 161.0, "iv": 1.6979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0018, "vega": 0.0033, "theta": -0.0046, "rho": -0.0004, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 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": "KBR261218C00020000", "bid": 17.1, "bid_size": 41.0, "ask": 20.8, "ask_size": 1.0, "iv": 1.1238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0026, "vega": 0.0042, "theta": -0.0031, "rho": 0.0187, "theo": 18.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "KBR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 176.0, "iv": 1.4507, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0029, "vega": 0.0045, "theta": -0.0055, "rho": -0.0006, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 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": "KBR261218C00022500", "bid": 14.6, "bid_size": 45.0, "ask": 18.4, "ask_size": 5.0, "iv": 0.9954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0041, "vega": 0.0054, "theta": -0.0044, "rho": 0.0209, "theo": 16.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "KBR261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 174.0, "iv": 1.2323, "open_interest": 6.0, "volume": 0.0, "delta": -0.02, "gamma": 0.0044, "vega": 0.0061, "theta": -0.0065, "rho": -0.0009, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:30:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KBR261218C00025000", "bid": 12.7, "bid_size": 25.0, "ask": 15.9, "ask_size": 4.0, "iv": 1.0433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0065, "vega": 0.0077, "theta": -0.0059, "rho": 0.023, "theo": 13.9455, "change": 0.0, "open": 0.0, "high": 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": "KBR261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 179.0, "iv": 1.3256, "open_interest": 5.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.007, "vega": 0.0084, "theta": -0.0078, "rho": -0.0013, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KBR261218C00027500", "bid": 9.7, "bid_size": 74.0, "ask": 12.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0106, "vega": 0.0108, "theta": -0.0078, "rho": 0.0249, "theo": 11.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-09-14T12:56:02", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "KBR261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 160.0, "iv": 0.9033, "open_interest": 10.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0112, "vega": 0.0117, "theta": -0.0094, "rho": -0.0019, "theo": 0.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-03T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KBR261218C00030000", "bid": 7.2, "bid_size": 74.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.5471, "open_interest": 1.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0178, "vega": 0.0154, "theta": -0.01, "rho": 0.0265, "theo": 9.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-22T11:05:34", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "KBR261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 185.0, "iv": 0.8046, "open_interest": 115.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0187, "vega": 0.0165, "theta": -0.0115, "rho": -0.0029, "theo": 0.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-22T14:19:18", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KBR261218C00032500", "bid": 5.2, "bid_size": 74.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.2726, "open_interest": 1.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0309, "vega": 0.0221, "theta": -0.0128, "rho": 0.0274, "theo": 6.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-07-24T09:52:23", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "KBR261218P00032500", "bid": 0.05, "bid_size": 52.0, "ask": 0.55, "ask_size": 138.0, "iv": 0.4541, "open_interest": 47.0, "volume": 3.0, "delta": -0.1103, "gamma": 0.0321, "vega": 0.0238, "theta": -0.014, "rho": -0.0047, "theo": 0.3277, "change": -0.175, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:57:29", "percent_change": -41.1765, "prev_day_close": 0.424999997019768}, {"option": "KBR261218C00035000", "bid": 4.0, "bid_size": 76.0, "ask": 5.3, "ask_size": 54.0, "iv": 0.461, "open_interest": 25.0, "volume": 0.0, "delta": 0.821, "gamma": 0.0552, "vega": 0.0331, "theta": -0.0163, "rho": 0.0268, "theo": 4.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-14T13:22:52", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "KBR261218P00035000", "bid": 0.4, "bid_size": 55.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.3946, "open_interest": 229.0, "volume": 1.0, "delta": -0.1939, "gamma": 0.0565, "vega": 0.0347, "theta": -0.0171, "rho": -0.0083, "theo": 0.5483, "change": -0.35, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:52:08", "percent_change": -41.1765, "prev_day_close": 0.849999964237213}, {"option": "KBR261218C00037500", "bid": 2.35, "bid_size": 22.0, "ask": 2.8, "ask_size": 51.0, "iv": 0.3664, "open_interest": 57.0, "volume": 5.0, "delta": 0.6567, "gamma": 0.09, "vega": 0.0465, "theta": -0.0198, "rho": 0.0228, "theo": 2.4075, "change": 0.945, "open": 3.0, "high": 3.0, "low": 2.57, "tick": "no_change", "last_trade_price": 2.57, "last_trade_time": "2026-11-09T15:30:45", "percent_change": 58.1538, "prev_day_close": 1.625}, {"option": "KBR261218P00037500", "bid": 0.9, "bid_size": 103.0, "ask": 1.4, "ask_size": 25.0, "iv": 0.3448, "open_interest": 623.0, "volume": 2.0, "delta": -0.3617, "gamma": 0.0904, "vega": 0.0473, "theta": -0.0201, "rho": -0.0154, "theo": 1.0826, "change": -0.75, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T11:19:50", "percent_change": -37.5, "prev_day_close": 2.00000005960464}, {"option": "KBR261218C00040000", "bid": 0.9, "bid_size": 100.0, "ask": 1.4, "ask_size": 16.0, "iv": 0.3245, "open_interest": 179.0, "volume": 1.0, "delta": 0.4186, "gamma": 0.0959, "vega": 0.0492, "theta": -0.0209, "rho": 0.0152, "theo": 1.1621, "change": 0.74, "open": 1.29, "high": 1.29, "low": 1.29, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T12:42:15", "percent_change": 134.545, "prev_day_close": 0.549999997019768}, {"option": "KBR261218P00040000", "bid": 2.05, "bid_size": 60.0, "ask": 2.85, "ask_size": 44.0, "iv": 0.3452, "open_interest": 23.0, "volume": 0.0, "delta": -0.5983, "gamma": 0.0953, "vega": 0.0489, "theta": -0.0206, "rho": -0.0249, "theo": 2.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-03T12:52:44", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "KBR261218C00042500", "bid": 0.3, "bid_size": 63.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.3392, "open_interest": 326.0, "volume": 0.0, "delta": 0.2494, "gamma": 0.0689, "vega": 0.0401, "theta": -0.0189, "rho": 0.0092, "theo": 0.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T10:37:00", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KBR261218P00042500", "bid": 3.2, "bid_size": 127.0, "ask": 5.7, "ask_size": 32.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0705, "vega": 0.0388, "theta": -0.0189, "rho": -0.0286, "theo": 4.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "KBR261218C00045000", "bid": 0.1, "bid_size": 5.0, "ask": 1.25, "ask_size": 43.0, "iv": 0.4994, "open_interest": 54.0, "volume": 0.0, "delta": 0.1603, "gamma": 0.0462, "vega": 0.0308, "theta": -0.0164, "rho": 0.006, "theo": 0.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-28T15:23:49", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "KBR261218P00045000", "bid": 5.2, "bid_size": 78.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0501, "vega": 0.0284, "theta": -0.0171, "rho": -0.0265, "theo": 6.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "KBR261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 40.0, "iv": 0.6906, "open_interest": 13.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0319, "vega": 0.0239, "theta": -0.0142, "rho": 0.0042, "theo": 0.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-10-22T15:08:20", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KBR261218P00047500", "bid": 7.5, "bid_size": 78.0, "ask": 10.6, "ask_size": 14.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.037, "vega": 0.0197, "theta": -0.0157, "rho": -0.0224, "theo": 9.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "KBR261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.4608, "open_interest": 29.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0231, "vega": 0.0191, "theta": -0.0124, "rho": 0.0031, "theo": 0.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T09:46:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KBR261218P00050000", "bid": 9.9, "bid_size": 78.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": -0.9442, "gamma": 0.0288, "vega": 0.0139, "theta": -0.0145, "rho": -0.0164, "theo": 11.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "KBR261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 46.0, "iv": 0.7876, "open_interest": 38.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0134, "vega": 0.013, "theta": -0.0097, "rho": 0.0019, "theo": 0.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-01T11:08:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KBR261218P00055000", "bid": 15.0, "bid_size": 67.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.6908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0163, "vega": 0.0044, "theta": -0.013, "rho": -0.0068, "theo": 16.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "KBR270115C00017500", "bid": 19.6, "bid_size": 111.0, "ask": 23.3, "ask_size": 1.0, "iv": 1.2274, "open_interest": 1.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0018, "vega": 0.0038, "theta": -0.0003, "rho": 0.0182, "theo": 21.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.35, "last_trade_time": "2026-05-19T10:42:10", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "KBR270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 353.0, "iv": 1.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.002, "vega": 0.0049, "theta": -0.0031, "rho": -0.0009, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KBR270115C00020000", "bid": 17.1, "bid_size": 111.0, "ask": 20.9, "ask_size": 5.0, "iv": 1.0696, "open_interest": 38.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0029, "vega": 0.0058, "theta": -0.0014, "rho": 0.0216, "theo": 18.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-10-01T10:06:49", "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "KBR270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 408.0, "iv": 1.1606, "open_interest": 5.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0032, "vega": 0.0069, "theta": -0.0039, "rho": -0.0013, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-06-10T13:10:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KBR270115C00022500", "bid": 15.0, "bid_size": 111.0, "ask": 18.4, "ask_size": 4.0, "iv": 1.0021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0048, "vega": 0.0083, "theta": -0.0027, "rho": 0.024, "theo": 16.2409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "KBR270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 331.0, "iv": 0.9866, "open_interest": 2.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.005, "vega": 0.0096, "theta": -0.0048, "rho": -0.0019, "theo": 0.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-05-22T13:44:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KBR270115C00025000", "bid": 12.0, "bid_size": 119.0, "ask": 15.9, "ask_size": 4.0, "iv": 0.7185, "open_interest": 11.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0078, "vega": 0.0121, "theta": -0.0042, "rho": 0.0277, "theo": 13.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.16, "last_trade_time": "2026-08-05T13:49:39", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "KBR270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 393.0, "iv": 0.8303, "open_interest": 227.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.008, "vega": 0.0134, "theta": -0.006, "rho": -0.0028, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KBR270115C00027500", "bid": 10.1, "bid_size": 113.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.5567, "open_interest": 10.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0126, "vega": 0.0177, "theta": -0.0061, "rho": 0.0334, "theo": 11.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.28, "last_trade_time": "2026-09-18T11:53:34", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "KBR270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 9.0, "iv": 0.6196, "open_interest": 53.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0127, "vega": 0.0189, "theta": -0.0074, "rho": -0.0042, "theo": 0.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-05T14:52:30", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KBR270115C00030000", "bid": 8.8, "bid_size": 7.0, "ask": 9.4, "ask_size": 4.0, "iv": 0.5143, "open_interest": 48.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0206, "vega": 0.0254, "theta": -0.0082, "rho": 0.037, "theo": 8.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-29T13:56:17", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "KBR270115P00030000", "bid": 0.15, "bid_size": 1.0, "ask": 0.55, "ask_size": 7.0, "iv": 0.4762, "open_interest": 376.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0206, "vega": 0.0266, "theta": -0.0092, "rho": -0.0065, "theo": 0.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-11T14:04:05", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "KBR270115C00032500", "bid": 5.0, "bid_size": 156.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.3199, "open_interest": 34.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0334, "vega": 0.0368, "theta": -0.0107, "rho": 0.0418, "theo": 6.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T15:41:41", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "KBR270115P00032500", "bid": 0.3, "bid_size": 45.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.3897, "open_interest": 99.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0332, "vega": 0.0374, "theta": -0.0114, "rho": -0.0103, "theo": 0.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-21T11:22:15", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "KBR270115C00035000", "bid": 3.3, "bid_size": 177.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.32, "open_interest": 50.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0515, "vega": 0.0507, "theta": -0.0134, "rho": 0.0428, "theo": 4.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.76, "last_trade_time": "2026-11-03T15:59:30", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "KBR270115P00035000", "bid": 0.75, "bid_size": 18.0, "ask": 1.05, "ask_size": 5.0, "iv": 0.3642, "open_interest": 904.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.0516, "vega": 0.0511, "theta": -0.0139, "rho": -0.0168, "theo": 0.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T11:49:46", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "KBR270115C00037500", "bid": 2.75, "bid_size": 101.0, "ask": 3.3, "ask_size": 156.0, "iv": 0.3692, "open_interest": 363.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.0686, "vega": 0.0629, "theta": -0.0156, "rho": 0.0377, "theo": 2.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T12:57:05", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "KBR270115P00037500", "bid": 1.45, "bid_size": 70.0, "ask": 1.85, "ask_size": 19.0, "iv": 0.3372, "open_interest": 279.0, "volume": 0.0, "delta": -0.3904, "gamma": 0.0695, "vega": 0.0631, "theta": -0.016, "rho": -0.0263, "theo": 1.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T12:57:05", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "KBR270115C00040000", "bid": 0.85, "bid_size": 251.0, "ask": 2.1, "ask_size": 183.0, "iv": 0.3083, "open_interest": 500.0, "volume": 1.0, "delta": 0.4392, "gamma": 0.0702, "vega": 0.0649, "theta": -0.0163, "rho": 0.0287, "theo": 1.6763, "change": 0.515, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T10:18:58", "percent_change": 40.3922, "prev_day_close": 1.27500003576279}, {"option": "KBR270115P00040000", "bid": 2.45, "bid_size": 110.0, "ask": 3.5, "ask_size": 65.0, "iv": 0.3356, "open_interest": 137.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.0715, "vega": 0.0645, "theta": -0.0164, "rho": -0.0365, "theo": 2.9998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T15:12:44", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "KBR270115C00042500", "bid": 0.75, "bid_size": 145.0, "ask": 1.25, "ask_size": 119.0, "iv": 0.3543, "open_interest": 1173.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.058, "vega": 0.0574, "theta": -0.0154, "rho": 0.0201, "theo": 1.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:17:09", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "KBR270115P00042500", "bid": 3.9, "bid_size": 103.0, "ask": 5.8, "ask_size": 95.0, "iv": 0.3586, "open_interest": 76.0, "volume": 0.0, "delta": -0.7074, "gamma": 0.059, "vega": 0.0564, "theta": -0.0152, "rho": -0.0438, "theo": 4.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-10-23T14:01:01", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "KBR270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 120.0, "iv": 0.3649, "open_interest": 199.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0442, "vega": 0.0479, "theta": -0.0139, "rho": 0.0141, "theo": 0.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T10:55:00", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "KBR270115P00045000", "bid": 5.5, "bid_size": 111.0, "ask": 8.1, "ask_size": 60.0, "iv": 0.3388, "open_interest": 242.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.0447, "vega": 0.0461, "theta": -0.0133, "rho": -0.0484, "theo": 7.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.22, "last_trade_time": "2026-05-26T15:35:30", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "KBR270115C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 67.0, "iv": 0.3499, "open_interest": 267.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0335, "vega": 0.0394, "theta": -0.0124, "rho": 0.0103, "theo": 0.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-03T12:35:36", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KBR270115P00047500", "bid": 7.7, "bid_size": 104.0, "ask": 10.4, "ask_size": 79.0, "iv": 0.3319, "open_interest": 3.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.0336, "vega": 0.0375, "theta": -0.0114, "rho": -0.0518, "theo": 9.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.19, "last_trade_time": "2026-11-02T09:53:02", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "KBR270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.4857, "open_interest": 313.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0257, "vega": 0.0326, "theta": -0.011, "rho": 0.0078, "theo": 0.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-07T14:21:09", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KBR270115P00050000", "bid": 9.7, "bid_size": 108.0, "ask": 12.5, "ask_size": 87.0, "iv": 0.0, "open_interest": 119.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.0256, "vega": 0.0305, "theta": -0.0096, "rho": -0.0542, "theo": 11.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.23, "last_trade_time": "2026-05-07T12:21:15", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "KBR270115C00052500", "bid": 0.05, "bid_size": 8.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.524, "open_interest": 31.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0202, "vega": 0.0274, "theta": -0.0098, "rho": 0.0061, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-02-23T09:48:36", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "KBR270115P00052500", "bid": 12.9, "bid_size": 75.0, "ask": 15.5, "ask_size": 76.0, "iv": 0.5198, "open_interest": 2.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0199, "vega": 0.0252, "theta": -0.008, "rho": -0.0564, "theo": 14.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.18, "last_trade_time": "2025-12-29T10:39:02", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "KBR270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 131.0, "iv": 0.6361, "open_interest": 19.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0161, "vega": 0.0232, "theta": -0.0088, "rho": 0.0049, "theo": 0.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-07-07T09:35:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KBR270115P00055000", "bid": 15.2, "bid_size": 97.0, "ask": 17.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0159, "vega": 0.021, "theta": -0.0067, "rho": -0.0569, "theo": 16.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "KBR270115C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 142.0, "iv": 0.6907, "open_interest": 14.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0131, "vega": 0.0199, "theta": -0.0079, "rho": 0.004, "theo": 0.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-07-07T09:35:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KBR270115P00057500", "bid": 17.7, "bid_size": 97.0, "ask": 20.0, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0136, "vega": 0.0176, "theta": -0.0059, "rho": -0.0561, "theo": 19.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.03, "last_trade_time": "2026-05-19T10:38:50", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "KBR270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 109.0, "iv": 0.5594, "open_interest": 541.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0109, "vega": 0.0173, "theta": -0.0072, "rho": 0.0033, "theo": 0.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:37:47", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KBR270115P00060000", "bid": 20.0, "bid_size": 97.0, "ask": 23.0, "ask_size": 76.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0122, "vega": 0.0143, "theta": -0.0056, "rho": -0.0486, "theo": 21.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "KBR270115C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 131.0, "iv": 0.7897, "open_interest": 2.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0091, "vega": 0.0151, "theta": -0.0065, "rho": 0.0028, "theo": 0.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T13:16:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KBR270115P00062500", "bid": 22.6, "bid_size": 97.0, "ask": 25.5, "ask_size": 76.0, "iv": 0.6685, "open_interest": 0.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0113, "vega": 0.012, "theta": -0.0054, "rho": -0.039, "theo": 23.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "KBR270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 157.0, "iv": 0.8348, "open_interest": 4.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0077, "vega": 0.0133, "theta": -0.006, "rho": 0.0024, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-01-23T12:30:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KBR270115P00065000", "bid": 24.3, "bid_size": 97.0, "ask": 28.0, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0103, "vega": 0.0081, "theta": -0.0051, "rho": -0.0305, "theo": 26.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "KBR270115C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.8104, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0066, "vega": 0.0118, "theta": -0.0055, "rho": 0.0021, "theo": 0.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KBR270115P00067500", "bid": 27.2, "bid_size": 97.0, "ask": 30.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0099, "vega": 0.0067, "theta": -0.0052, "rho": -0.0244, "theo": 28.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "KBR270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.8023, "open_interest": 608.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0058, "vega": 0.0106, "theta": -0.0051, "rho": 0.0018, "theo": 0.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T13:03:47", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "KBR270115P00070000", "bid": 29.8, "bid_size": 97.0, "ask": 33.0, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.009, "vega": 0.0045, "theta": -0.0044, "rho": -0.0119, "theo": 31.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "KBR270115C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 156.0, "iv": 0.9566, "open_interest": 0.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.005, "vega": 0.0095, "theta": -0.0047, "rho": 0.0016, "theo": 0.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KBR270115P00072500", "bid": 32.0, "bid_size": 97.0, "ask": 35.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0056, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 33.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "KBR270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 150.0, "iv": 0.9934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0044, "vega": 0.0086, "theta": -0.0044, "rho": 0.0014, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KBR270115P00075000", "bid": 34.4, "bid_size": 100.0, "ask": 38.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0027, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 36.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2024-12-20T12:00:45", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "KBR270115C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 186.0, "iv": 1.1686, "open_interest": 1.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0039, "vega": 0.0078, "theta": -0.004, "rho": 0.0012, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2025-10-06T12:56:55", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KBR270115P00077500", "bid": 37.1, "bid_size": 97.0, "ask": 40.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0007, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 38.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "KBR270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 150.0, "iv": 1.0622, "open_interest": 9.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0035, "vega": 0.0072, "theta": -0.0038, "rho": 0.0011, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-26T15:53:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KBR270115P00080000", "bid": 39.4, "bid_size": 90.0, "ask": 43.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 41.41, "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": 43.1000003814697}, {"option": "KBR270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 149.0, "iv": 1.1256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0028, "vega": 0.006, "theta": -0.0033, "rho": 0.0009, "theo": 0.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2024-12-05T15:50:33", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KBR270115P00085000", "bid": 44.6, "bid_size": 90.0, "ask": 48.4, "ask_size": 5.0, "iv": 0.9863, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 46.41, "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": 48.1000003814697}, {"option": "KBR270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 172.0, "iv": 1.1944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0023, "vega": 0.0052, "theta": -0.003, "rho": 0.0008, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 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": "KBR270115P00090000", "bid": 49.4, "bid_size": 90.0, "ask": 53.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 51.41, "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": 53.1000003814697}, {"option": "KBR270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 149.0, "iv": 1.2387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.002, "vega": 0.0045, "theta": -0.0026, "rho": 0.0006, "theo": 0.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KBR270115P00095000", "bid": 54.4, "bid_size": 90.0, "ask": 58.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 56.41, "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": 58.1000003814697}, {"option": "KBR270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 179.0, "iv": 1.2898, "open_interest": 51.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0016, "vega": 0.0039, "theta": -0.0024, "rho": 0.0006, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-03-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KBR270115P00100000", "bid": 59.3, "bid_size": 90.0, "ask": 63.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 61.41, "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": 63.1000003814697}, {"option": "KBR270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 163.0, "iv": 1.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0014, "vega": 0.0034, "theta": -0.0022, "rho": 0.0005, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KBR270115P00105000", "bid": 64.5, "bid_size": 90.0, "ask": 68.4, "ask_size": 5.0, "iv": 1.1644, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 66.41, "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": 68.1000022888184}, {"option": "KBR270319C00017500", "bid": 19.1, "bid_size": 1.0, "ask": 23.4, "ask_size": 1.0, "iv": 0.5741, "open_interest": 1.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0024, "vega": 0.0091, "theta": 0.0, "rho": 0.0563, "theo": 21.3226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-07-31T10:35:04", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "KBR270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 23.0, "iv": 1.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0026, "vega": 0.0096, "theta": -0.0025, "rho": -0.0026, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "KBR270319C00020000", "bid": 17.5, "bid_size": 36.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.8163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0039, "vega": 0.0132, "theta": -0.0008, "rho": 0.0635, "theo": 18.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "KBR270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 203.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0041, "vega": 0.0137, "theta": -0.0032, "rho": -0.0039, "theo": 0.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "KBR270319C00022500", "bid": 15.2, "bid_size": 30.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 3.0, "volume": 3.0, "delta": 0.9643, "gamma": 0.0061, "vega": 0.0188, "theta": -0.002, "rho": 0.07, "theo": 16.5132, "change": 1.49, "open": 16.54, "high": 16.54, "low": 16.54, "tick": "up", "last_trade_price": 16.54, "last_trade_time": "2026-11-09T12:11:48", "percent_change": 9.90033, "prev_day_close": 15.0500001907349}, {"option": "KBR270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 258.0, "iv": 0.6801, "open_interest": 4.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0064, "vega": 0.0194, "theta": -0.0041, "rho": -0.0059, "theo": 0.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-21T12:53:41", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KBR270319C00025000", "bid": 12.7, "bid_size": 76.0, "ask": 15.4, "ask_size": 13.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0094, "vega": 0.0262, "theta": -0.0034, "rho": 0.0755, "theo": 14.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "KBR270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 165.0, "iv": 0.5471, "open_interest": 3.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0098, "vega": 0.0269, "theta": -0.0053, "rho": -0.0089, "theo": 0.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KBR270319C00027500", "bid": 10.4, "bid_size": 76.0, "ask": 13.1, "ask_size": 6.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0141, "vega": 0.0358, "theta": -0.005, "rho": 0.0797, "theo": 11.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "KBR270319P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 215.0, "iv": 0.5659, "open_interest": 12.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0146, "vega": 0.0367, "theta": -0.0066, "rho": -0.0133, "theo": 0.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "KBR270319C00030000", "bid": 8.3, "bid_size": 151.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.4238, "open_interest": 38.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0207, "vega": 0.0475, "theta": -0.0069, "rho": 0.0819, "theo": 9.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-08-25T09:34:29", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "KBR270319P00030000", "bid": 0.15, "bid_size": 170.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.4037, "open_interest": 15.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0212, "vega": 0.049, "theta": -0.0081, "rho": -0.0199, "theo": 0.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-07T13:59:10", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "KBR270319C00032500", "bid": 6.0, "bid_size": 66.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.8126, "gamma": 0.0292, "vega": 0.061, "theta": -0.0087, "rho": 0.0816, "theo": 7.5186, "change": 0.0, "open": 0.0, "high": 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": "KBR270319P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 28.0, "iv": 0.3351, "open_interest": 14.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.0297, "vega": 0.0632, "theta": -0.0097, "rho": -0.0292, "theo": 1.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-30T09:30:06", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "KBR270319C00035000", "bid": 4.9, "bid_size": 84.0, "ask": 6.4, "ask_size": 44.0, "iv": 0.3812, "open_interest": 27.0, "volume": 0.0, "delta": 0.7266, "gamma": 0.0386, "vega": 0.0762, "theta": -0.0105, "rho": 0.0763, "theo": 5.6266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-26T11:52:11", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "KBR270319P00035000", "bid": 1.35, "bid_size": 114.0, "ask": 2.0, "ask_size": 85.0, "iv": 0.3753, "open_interest": 20.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0392, "vega": 0.0772, "theta": -0.0111, "rho": -0.0416, "theo": 1.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-08T14:07:15", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "KBR270319C00037500", "bid": 3.1, "bid_size": 103.0, "ask": 4.7, "ask_size": 131.0, "iv": 0.346, "open_interest": 33.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.0465, "vega": 0.0873, "theta": -0.0117, "rho": 0.0673, "theo": 4.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-21T12:06:05", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "KBR270319P00037500", "bid": 2.2, "bid_size": 85.0, "ask": 2.85, "ask_size": 25.0, "iv": 0.3541, "open_interest": 16.0, "volume": 10.0, "delta": -0.3923, "gamma": 0.0473, "vega": 0.0877, "theta": -0.0121, "rho": -0.056, "theo": 2.5745, "change": -1.05, "open": 2.25, "high": 3.15, "low": 2.25, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T09:45:40", "percent_change": -31.8182, "prev_day_close": 3.29999995231628}, {"option": "KBR270319C00040000", "bid": 2.7, "bid_size": 43.0, "ask": 3.0, "ask_size": 29.0, "iv": 0.3588, "open_interest": 574.0, "volume": 14.0, "delta": 0.4969, "gamma": 0.0499, "vega": 0.0911, "theta": -0.012, "rho": 0.0565, "theo": 2.7712, "change": 0.575, "open": 2.25, "high": 3.0, "low": 2.25, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T12:19:04", "percent_change": 25.8427, "prev_day_close": 2.22500002384186}, {"option": "KBR270319P00040000", "bid": 3.5, "bid_size": 72.0, "ask": 4.1, "ask_size": 24.0, "iv": 0.3485, "open_interest": 0.0, "volume": 10.0, "delta": -0.5165, "gamma": 0.0514, "vega": 0.0907, "theta": -0.0123, "rho": -0.069, "theo": 3.8167, "change": -1.3, "open": 3.5, "high": 4.4, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:45:40", "percent_change": -27.0833, "prev_day_close": 4.79999995231628}, {"option": "KBR270319C00042500", "bid": 1.65, "bid_size": 94.0, "ask": 2.2, "ask_size": 59.0, "iv": 0.3539, "open_interest": 19.0, "volume": 0.0, "delta": 0.382, "gamma": 0.0478, "vega": 0.0871, "theta": -0.0115, "rho": 0.0439, "theo": 1.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T12:33:34", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "KBR270319P00042500", "bid": 5.1, "bid_size": 58.0, "ask": 5.6, "ask_size": 13.0, "iv": 0.3402, "open_interest": 8.0, "volume": 0.0, "delta": -0.6359, "gamma": 0.0501, "vega": 0.0853, "theta": -0.0117, "rho": -0.0777, "theo": 5.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-22T14:01:50", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "KBR270319C00045000", "bid": 1.05, "bid_size": 67.0, "ask": 1.6, "ask_size": 82.0, "iv": 0.3592, "open_interest": 110.0, "volume": 1.0, "delta": 0.2862, "gamma": 0.042, "vega": 0.0777, "theta": -0.0104, "rho": 0.0333, "theo": 1.2826, "change": 0.275, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T09:51:59", "percent_change": 28.2051, "prev_day_close": 0.975000023841858}, {"option": "KBR270319P00045000", "bid": 6.8, "bid_size": 45.0, "ask": 8.6, "ask_size": 37.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.0446, "vega": 0.0737, "theta": -0.0104, "rho": -0.0809, "theo": 7.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "KBR270319C00047500", "bid": 0.65, "bid_size": 49.0, "ask": 1.1, "ask_size": 37.0, "iv": 0.3597, "open_interest": 22.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.035, "vega": 0.0666, "theta": -0.0092, "rho": 0.025, "theo": 0.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T14:02:21", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KBR270319P00047500", "bid": 8.9, "bid_size": 45.0, "ask": 10.7, "ask_size": 45.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0372, "vega": 0.0606, "theta": -0.0088, "rho": -0.0799, "theo": 9.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "KBR270319C00050000", "bid": 0.1, "bid_size": 79.0, "ask": 0.8, "ask_size": 3.0, "iv": 0.3371, "open_interest": 57.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0284, "vega": 0.056, "theta": -0.0079, "rho": 0.019, "theo": 0.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-26T14:30:29", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "KBR270319P00050000", "bid": 10.3, "bid_size": 80.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.0297, "vega": 0.0477, "theta": -0.007, "rho": -0.0761, "theo": 11.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "KBR270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 241.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0183, "vega": 0.0388, "theta": -0.0058, "rho": 0.0112, "theo": 0.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KBR270319P00055000", "bid": 14.7, "bid_size": 68.0, "ask": 17.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.021, "vega": 0.0264, "theta": -0.0044, "rho": -0.0598, "theo": 16.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "KBR270617C00017500", "bid": 19.6, "bid_size": 111.0, "ask": 22.8, "ask_size": 4.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0039, "vega": 0.0192, "theta": 0.0, "rho": 0.0607, "theo": 21.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "KBR270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 3.0, "iv": 0.7034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0037, "vega": 0.0212, "theta": -0.0029, "rho": -0.0088, "theo": 0.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KBR270617C00020000", "bid": 17.4, "bid_size": 110.0, "ask": 20.9, "ask_size": 4.0, "iv": 0.6429, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0055, "vega": 0.0261, "theta": 0.0, "rho": 0.0808, "theo": 18.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "KBR270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0055, "vega": 0.0283, "theta": -0.0036, "rho": -0.0125, "theo": 0.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KBR270617C00022500", "bid": 15.5, "bid_size": 5.0, "ask": 18.9, "ask_size": 70.0, "iv": 0.6639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0078, "vega": 0.0356, "theta": -0.001, "rho": 0.0983, "theo": 16.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "KBR270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 3.0, "iv": 0.5715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0078, "vega": 0.0373, "theta": -0.0044, "rho": -0.0176, "theo": 0.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "KBR270617C00025000", "bid": 13.2, "bid_size": 75.0, "ask": 15.9, "ask_size": 85.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0108, "vega": 0.0468, "theta": -0.0023, "rho": 0.1132, "theo": 14.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "KBR270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 0.4882, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.011, "vega": 0.0482, "theta": -0.0052, "rho": -0.0245, "theo": 0.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998956919}, {"option": "KBR270617C00027500", "bid": 11.0, "bid_size": 78.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0147, "vega": 0.0594, "theta": -0.0037, "rho": 0.1242, "theo": 12.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "KBR270617P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 186.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.125, "gamma": 0.015, "vega": 0.0611, "theta": -0.0062, "rho": -0.0336, "theo": 0.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "KBR270617C00030000", "bid": 9.0, "bid_size": 80.0, "ask": 11.7, "ask_size": 80.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0195, "vega": 0.0734, "theta": -0.0051, "rho": 0.128, "theo": 10.195, "change": 0.0, "open": 0.0, "high": 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": "KBR270617P00030000", "bid": 0.05, "bid_size": 176.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.0199, "vega": 0.0754, "theta": -0.0071, "rho": -0.0455, "theo": 1.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "KBR270617C00032500", "bid": 7.1, "bid_size": 110.0, "ask": 9.6, "ask_size": 109.0, "iv": 0.4138, "open_interest": 1.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.025, "vega": 0.0877, "theta": -0.0065, "rho": 0.1269, "theo": 8.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.49, "last_trade_time": "2026-10-22T13:35:38", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "KBR270617P00032500", "bid": 1.15, "bid_size": 229.0, "ask": 2.7, "ask_size": 127.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.0254, "vega": 0.0901, "theta": -0.008, "rho": -0.0602, "theo": 1.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "KBR270617C00035000", "bid": 5.8, "bid_size": 116.0, "ask": 7.9, "ask_size": 123.0, "iv": 0.4141, "open_interest": 3.0, "volume": 0.0, "delta": 0.6961, "gamma": 0.0304, "vega": 0.1029, "theta": -0.0076, "rho": 0.1187, "theo": 6.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.19, "last_trade_time": "2026-10-29T11:44:01", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "KBR270617P00035000", "bid": 2.2, "bid_size": 43.0, "ask": 2.75, "ask_size": 21.0, "iv": 0.3706, "open_interest": 1.0, "volume": 1.0, "delta": -0.306, "gamma": 0.031, "vega": 0.1035, "theta": -0.0086, "rho": -0.078, "theo": 2.6215, "change": -0.72, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T10:32:10", "percent_change": -22.1538, "prev_day_close": 3.25}, {"option": "KBR270617C00037500", "bid": 4.0, "bid_size": 134.0, "ask": 6.5, "ask_size": 132.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": 0.6119, "gamma": 0.0347, "vega": 0.1125, "theta": -0.0084, "rho": 0.1085, "theo": 5.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "KBR270617P00037500", "bid": 2.55, "bid_size": 88.0, "ask": 5.0, "ask_size": 64.0, "iv": 0.3863, "open_interest": 1.0, "volume": 0.0, "delta": -0.3922, "gamma": 0.0355, "vega": 0.1131, "theta": -0.009, "rho": -0.0964, "theo": 3.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-03T11:01:51", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "KBR270617C00040000", "bid": 2.7, "bid_size": 122.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.3781, "open_interest": 11.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0371, "vega": 0.1171, "theta": -0.0088, "rho": 0.0961, "theo": 3.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.36, "last_trade_time": "2026-11-04T13:32:06", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KBR270617P00040000", "bid": 3.6, "bid_size": 56.0, "ask": 6.2, "ask_size": 35.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.4848, "gamma": 0.0382, "vega": 0.117, "theta": -0.0089, "rho": -0.1147, "theo": 4.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "KBR270617C00042500", "bid": 1.7, "bid_size": 146.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.357, "open_interest": 6.0, "volume": 0.0, "delta": 0.434, "gamma": 0.0372, "vega": 0.1163, "theta": -0.0088, "rho": 0.0828, "theo": 2.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T11:06:27", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "KBR270617P00042500", "bid": 4.8, "bid_size": 66.0, "ask": 7.7, "ask_size": 32.0, "iv": 0.3476, "open_interest": 1.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.0388, "vega": 0.1147, "theta": -0.0085, "rho": -0.1296, "theo": 6.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-10-23T14:01:29", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "KBR270617C00045000", "bid": 0.85, "bid_size": 117.0, "ask": 3.9, "ask_size": 129.0, "iv": 0.3742, "open_interest": 7.0, "volume": 0.0, "delta": 0.3546, "gamma": 0.0352, "vega": 0.1094, "theta": -0.0084, "rho": 0.0671, "theo": 2.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T14:01:47", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "KBR270617P00045000", "bid": 6.5, "bid_size": 38.0, "ask": 9.4, "ask_size": 6.0, "iv": 0.3406, "open_interest": 1.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0375, "vega": 0.1065, "theta": -0.0078, "rho": -0.1381, "theo": 8.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.12, "last_trade_time": "2026-10-28T10:17:31", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "KBR270617C00047500", "bid": 0.3, "bid_size": 481.0, "ask": 3.4, "ask_size": 121.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.2872, "gamma": 0.032, "vega": 0.1003, "theta": -0.0078, "rho": 0.0549, "theo": 1.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "KBR270617P00047500", "bid": 8.8, "bid_size": 38.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.0349, "vega": 0.0951, "theta": -0.0068, "rho": -0.1406, "theo": 10.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "KBR270617C00050000", "bid": 0.3, "bid_size": 116.0, "ask": 2.85, "ask_size": 240.0, "iv": 0.3971, "open_interest": 1.0, "volume": 0.0, "delta": 0.2323, "gamma": 0.0283, "vega": 0.09, "theta": -0.0072, "rho": 0.0448, "theo": 1.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-02T14:14:06", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "KBR270617P00050000", "bid": 10.5, "bid_size": 80.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0314, "vega": 0.0818, "theta": -0.0057, "rho": -0.1361, "theo": 12.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "KBR270617C00055000", "bid": 0.55, "bid_size": 123.0, "ask": 2.1, "ask_size": 109.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0212, "vega": 0.071, "theta": -0.0058, "rho": 0.0306, "theo": 0.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999997019768}, {"option": "KBR270617P00055000", "bid": 15.3, "bid_size": 61.0, "ask": 18.1, "ask_size": 6.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0233, "vega": 0.0551, "theta": -0.0031, "rho": -0.1166, "theo": 16.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000007629395}], "symbol": "KBR", "security_type": "stock", "exchange_id": 3, "current_price": 38.65, "price_change": 1.48, "price_change_percent": 3.9817, "bid": 37.78, "ask": 39.53, "bid_size": 100, "ask_size": 100, "open": 37.46, "high": 39.4, "low": 37.375, "close": 38.65, "prev_day_close": 37.17, "volume": 934093, "iv30": 31.941, "iv30_change": -2.729, "iv30_change_percent": -7.8714, "seqno": 10305181706, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "KBR"}