{"timestamp": "2026-11-10 01:11:39", "data": {"options": [{"option": "KCOP261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0108, "vega": 0.0015, "theta": -0.0061, "rho": 0.0024, "theo": 6.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "KCOP261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0106, "vega": 0.0015, "theta": -0.0067, "rho": -0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "KCOP261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0173, "vega": 0.0022, "theta": -0.0085, "rho": 0.003, "theo": 5.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "KCOP261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0171, "vega": 0.0022, "theta": -0.009, "rho": -0.0002, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "KCOP261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0284, "vega": 0.0032, "theta": -0.0117, "rho": 0.0034, "theo": 4.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499994039536}, {"option": "KCOP261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0281, "vega": 0.0032, "theta": -0.0121, "rho": -0.0003, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "KCOP261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0472, "vega": 0.0048, "theta": -0.016, "rho": 0.004, "theo": 3.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "KCOP261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.94, "open_interest": 0.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0471, "vega": 0.0048, "theta": -0.0164, "rho": -0.0005, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "KCOP261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0791, "vega": 0.0071, "theta": -0.022, "rho": 0.0044, "theo": 2.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "KCOP261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6483, "open_interest": 0.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.079, "vega": 0.0071, "theta": -0.0222, "rho": -0.0009, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KCOP261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.1275, "vega": 0.0103, "theta": -0.0293, "rho": 0.0045, "theo": 1.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KCOP261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.2092, "gamma": 0.1275, "vega": 0.0103, "theta": -0.0295, "rho": -0.0014, "theo": 0.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "KCOP261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.804, "open_interest": 0.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.1784, "vega": 0.0134, "theta": -0.036, "rho": 0.004, "theo": 1.1736, "change": 0.0, "open": 0.0, "high": 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": "KCOP261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1546, "open_interest": 0.0, "volume": 1.0, "delta": -0.3599, "gamma": 0.1786, "vega": 0.0134, "theta": -0.0361, "rho": -0.0025, "theo": 0.5405, "change": -1.25, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:55:22", "percent_change": -80.6452, "prev_day_close": 1.54999995231628}, {"option": "KCOP261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9548, "open_interest": 1.0, "volume": 0.0, "delta": 0.4508, "gamma": 0.1897, "vega": 0.0142, "theta": -0.038, "rho": 0.003, "theo": 0.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T13:45:04", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KCOP261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0138, "open_interest": 3.0, "volume": 0.0, "delta": -0.5484, "gamma": 0.19, "vega": 0.0142, "theta": -0.038, "rho": -0.0036, "theo": 1.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T11:40:17", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "KCOP261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1508, "open_interest": 0.0, "volume": 0.0, "delta": 0.2928, "gamma": 0.1558, "vega": 0.0123, "theta": -0.0346, "rho": 0.002, "theo": 0.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KCOP261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8855, "open_interest": 13.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.1561, "vega": 0.0123, "theta": -0.0345, "rho": -0.0044, "theo": 1.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-10-22T13:09:09", "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "KCOP261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9082, "open_interest": 3.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.1134, "vega": 0.0097, "theta": -0.0292, "rho": 0.0013, "theo": 0.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T14:58:20", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KCOP261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8752, "open_interest": 1.0, "volume": 0.0, "delta": -0.8096, "gamma": 0.1138, "vega": 0.0097, "theta": -0.029, "rho": -0.0049, "theo": 2.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T13:27:32", "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "KCOP261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5536, "open_interest": 6.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0804, "vega": 0.0075, "theta": -0.024, "rho": 0.0009, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T09:42:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KCOP261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0496, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0808, "vega": 0.0075, "theta": -0.0237, "rho": -0.0049, "theo": 3.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "KCOP261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7312, "open_interest": 1.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0576, "vega": 0.0058, "theta": -0.0196, "rho": 0.0006, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-22T10:16:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KCOP261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.058, "vega": 0.0057, "theta": -0.0193, "rho": -0.0049, "theo": 4.4698, "change": 0.0, "open": 0.0, "high": 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": "KCOP261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8938, "open_interest": 10.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.042, "vega": 0.0045, "theta": -0.0162, "rho": 0.0004, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T12:18:22", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KCOP261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0426, "vega": 0.0044, "theta": -0.0158, "rho": -0.0048, "theo": 5.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "KCOP261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0441, "open_interest": 0.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0314, "vega": 0.0036, "theta": -0.0135, "rho": 0.0003, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KCOP261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.032, "vega": 0.0035, "theta": -0.013, "rho": -0.0045, "theo": 6.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "KCOP261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0239, "vega": 0.0029, "theta": -0.0113, "rho": 0.0002, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KCOP261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0245, "vega": 0.0028, "theta": -0.0108, "rho": -0.0044, "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": 8.45000004768372}, {"option": "KCOP261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3151, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0186, "vega": 0.0024, "theta": -0.0096, "rho": 0.0002, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KCOP261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.699, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0192, "vega": 0.0023, "theta": -0.009, "rho": -0.0042, "theo": 8.3979, "change": 0.0, "open": 0.0, "high": 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": "KCOP261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0147, "vega": 0.002, "theta": -0.0082, "rho": 0.0001, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KCOP261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8092, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0153, "vega": 0.0018, "theta": -0.0076, "rho": -0.0037, "theo": 9.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "KCOP261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5551, "open_interest": 0.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0118, "vega": 0.0016, "theta": -0.0071, "rho": 0.0001, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KCOP261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0123, "vega": 0.0015, "theta": -0.0064, "rho": -0.0037, "theo": 10.3857, "change": 0.0, "open": 0.0, "high": 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": "KCOP261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0096, "vega": 0.0014, "theta": -0.0062, "rho": 0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KCOP261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0103, "vega": 0.0012, "theta": -0.0053, "rho": -0.0031, "theo": 11.3817, "change": 0.0, "open": 0.0, "high": 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": "KCOP261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.031, "vega": 0.0146, "theta": -0.0192, "rho": 0.0097, "theo": 6.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "KCOP261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4359, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0307, "vega": 0.0146, "theta": -0.0195, "rho": -0.0035, "theo": 0.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "KCOP261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0391, "vega": 0.0166, "theta": -0.0198, "rho": 0.0103, "theo": 5.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "KCOP261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.164, "gamma": 0.0387, "vega": 0.0167, "theta": -0.02, "rho": -0.0041, "theo": 0.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "KCOP261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7955, "gamma": 0.0493, "vega": 0.0189, "theta": -0.0203, "rho": 0.0107, "theo": 4.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9250001013279}, {"option": "KCOP261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1046, "open_interest": 0.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0489, "vega": 0.019, "theta": -0.0205, "rho": -0.0051, "theo": 0.7375, "change": 0.0, "open": 0.0, "high": 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": "KCOP261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7457, "gamma": 0.0618, "vega": 0.0214, "theta": -0.0208, "rho": 0.0108, "theo": 3.4953, "change": 0.0, "open": 0.0, "high": 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": "KCOP261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9659, "open_interest": 0.0, "volume": 0.0, "delta": -0.2509, "gamma": 0.0614, "vega": 0.0215, "theta": -0.021, "rho": -0.0062, "theo": 0.8799, "change": 0.0, "open": 0.0, "high": 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": "KCOP261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.0755, "vega": 0.024, "theta": -0.0214, "rho": 0.0106, "theo": 2.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "KCOP261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8538, "open_interest": 0.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.0752, "vega": 0.024, "theta": -0.0214, "rho": -0.0077, "theo": 1.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KCOP261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.597, "gamma": 0.0864, "vega": 0.026, "theta": -0.022, "rho": 0.0099, "theo": 2.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KCOP261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7773, "open_interest": 0.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.0863, "vega": 0.026, "theta": -0.022, "rho": -0.0096, "theo": 1.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "KCOP261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": 0.5084, "gamma": 0.0892, "vega": 0.0268, "theta": -0.0226, "rho": 0.0088, "theo": 1.596, "change": 0.0, "open": 0.0, "high": 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": "KCOP261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6694, "open_interest": 9.0, "volume": 0.0, "delta": -0.4876, "gamma": 0.0892, "vega": 0.0268, "theta": -0.0226, "rho": -0.0116, "theo": 1.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-22T14:27:53", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KCOP261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": 0.4306, "gamma": 0.084, "vega": 0.0264, "theta": -0.0234, "rho": 0.0076, "theo": 1.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "KCOP261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6352, "open_interest": 3.0, "volume": 0.0, "delta": -0.5655, "gamma": 0.084, "vega": 0.0264, "theta": -0.0232, "rho": -0.0135, "theo": 2.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-23T13:08:51", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "KCOP261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6334, "open_interest": 0.0, "volume": 0.0, "delta": 0.3701, "gamma": 0.0755, "vega": 0.0254, "theta": -0.024, "rho": 0.0066, "theo": 1.1073, "change": 0.0, "open": 0.0, "high": 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": "KCOP261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6264, "open_interest": 0.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0757, "vega": 0.0254, "theta": -0.0238, "rho": -0.015, "theo": 3.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500003576279}, {"option": "KCOP261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8588, "open_interest": 0.0, "volume": 0.0, "delta": 0.3244, "gamma": 0.067, "vega": 0.0242, "theta": -0.0245, "rho": 0.0058, "theo": 0.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KCOP261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6858, "open_interest": 1.0, "volume": 0.0, "delta": -0.672, "gamma": 0.0672, "vega": 0.0242, "theta": -0.0242, "rho": -0.0162, "theo": 4.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T15:36:07", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "KCOP261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9437, "open_interest": 0.0, "volume": 0.0, "delta": 0.2894, "gamma": 0.0595, "vega": 0.023, "theta": -0.0249, "rho": 0.0052, "theo": 0.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "KCOP261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.0598, "vega": 0.023, "theta": -0.0246, "rho": -0.0172, "theo": 5.2538, "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": 5.674999833107}, {"option": "KCOP261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0306, "open_interest": 0.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.0533, "vega": 0.0219, "theta": -0.0252, "rho": 0.0047, "theo": 0.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "KCOP261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8364, "open_interest": 0.0, "volume": 0.0, "delta": -0.7347, "gamma": 0.0536, "vega": 0.0219, "theta": -0.0248, "rho": -0.018, "theo": 6.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "KCOP261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1001, "open_interest": 0.0, "volume": 0.0, "delta": 0.2401, "gamma": 0.0481, "vega": 0.0209, "theta": -0.0254, "rho": 0.0043, "theo": 0.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KCOP261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.888, "open_interest": 0.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0485, "vega": 0.0209, "theta": -0.025, "rho": -0.0188, "theo": 7.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "KCOP261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1746, "open_interest": 13.0, "volume": 0.0, "delta": 0.2221, "gamma": 0.0437, "vega": 0.02, "theta": -0.0255, "rho": 0.004, "theo": 0.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T09:40:43", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KCOP261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9588, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.0441, "vega": 0.02, "theta": -0.025, "rho": -0.0194, "theo": 8.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "KCOP261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2446, "open_interest": 0.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.0401, "vega": 0.0192, "theta": -0.0256, "rho": 0.0037, "theo": 0.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KCOP261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0253, "open_interest": 0.0, "volume": 0.0, "delta": -0.7903, "gamma": 0.0405, "vega": 0.0192, "theta": -0.0251, "rho": -0.02, "theo": 9.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "KCOP261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.1943, "gamma": 0.0369, "vega": 0.0185, "theta": -0.0257, "rho": 0.0035, "theo": 0.667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KCOP261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0882, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0374, "vega": 0.0184, "theta": -0.0251, "rho": -0.0205, "theo": 10.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499998569489}, {"option": "KCOP261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3726, "open_interest": 0.0, "volume": 0.0, "delta": 0.1834, "gamma": 0.0343, "vega": 0.0178, "theta": -0.0258, "rho": 0.0033, "theo": 0.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KCOP261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1479, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.0347, "vega": 0.0177, "theta": -0.0251, "rho": -0.021, "theo": 10.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "KCOP261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4315, "open_interest": 0.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.032, "vega": 0.0172, "theta": -0.0258, "rho": 0.0031, "theo": 0.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KCOP261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2046, "open_interest": 0.0, "volume": 0.0, "delta": -0.8241, "gamma": 0.0324, "vega": 0.0171, "theta": -0.0251, "rho": -0.0214, "theo": 11.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "KCOP261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4876, "open_interest": 0.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.03, "vega": 0.0167, "theta": -0.0258, "rho": 0.0029, "theo": 0.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KCOP261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2587, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.0304, "vega": 0.0166, "theta": -0.025, "rho": -0.0217, "theo": 12.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4999995231628}, {"option": "KCOP270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.856, "gamma": 0.0208, "vega": 0.0256, "theta": -0.0096, "rho": 0.0208, "theo": 8.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "KCOP270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0187, "vega": 0.0267, "theta": -0.0095, "rho": -0.0134, "theo": 1.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "KCOP270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0246, "vega": 0.0285, "theta": -0.0099, "rho": 0.0224, "theo": 7.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "KCOP270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.1586, "gamma": 0.0224, "vega": 0.0295, "theta": -0.0097, "rho": -0.0154, "theo": 1.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "KCOP270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0291, "vega": 0.0318, "theta": -0.0101, "rho": 0.0241, "theo": 6.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499989271164}, {"option": "KCOP270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.056, "open_interest": 0.0, "volume": 0.0, "delta": -0.1849, "gamma": 0.0268, "vega": 0.0325, "theta": -0.0098, "rho": -0.0178, "theo": 1.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "KCOP270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0341, "vega": 0.035, "theta": -0.0103, "rho": 0.0253, "theo": 5.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499989271164}, {"option": "KCOP270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.963, "open_interest": 0.0, "volume": 0.0, "delta": -0.2161, "gamma": 0.0317, "vega": 0.0357, "theta": -0.01, "rho": -0.0207, "theo": 1.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "KCOP270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0396, "vega": 0.0384, "theta": -0.0104, "rho": 0.0262, "theo": 4.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1249999050051}, {"option": "KCOP270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8718, "open_interest": 0.0, "volume": 0.0, "delta": -0.253, "gamma": 0.037, "vega": 0.0388, "theta": -0.0101, "rho": -0.0241, "theo": 1.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KCOP270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.045, "vega": 0.0416, "theta": -0.0106, "rho": 0.0266, "theo": 4.2331, "change": 0.0, "open": 0.0, "high": 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": "KCOP270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7814, "open_interest": 0.0, "volume": 0.0, "delta": -0.2963, "gamma": 0.0425, "vega": 0.0419, "theta": -0.0102, "rho": -0.0282, "theo": 1.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "KCOP270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": 0.6377, "gamma": 0.0497, "vega": 0.0445, "theta": -0.0107, "rho": 0.0265, "theo": 3.5794, "change": 0.0, "open": 0.0, "high": 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": "KCOP270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": -0.3454, "gamma": 0.0473, "vega": 0.0445, "theta": -0.0104, "rho": -0.033, "theo": 2.2277, "change": 0.0, "open": 0.0, "high": 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": "KCOP270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": 0.5831, "gamma": 0.0527, "vega": 0.0465, "theta": -0.0109, "rho": 0.0257, "theo": 3.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KCOP270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": -0.3977, "gamma": 0.0506, "vega": 0.0464, "theta": -0.0105, "rho": -0.0382, "theo": 2.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500004805624}, {"option": "KCOP270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.5296, "gamma": 0.0535, "vega": 0.0476, "theta": -0.0111, "rho": 0.0244, "theo": 2.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "KCOP270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6293, "open_interest": 1.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.0517, "vega": 0.0474, "theta": -0.0107, "rho": -0.0438, "theo": 3.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-03T11:40:17", "percent_change": 0.0, "prev_day_close": 3.3749999050051}, {"option": "KCOP270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": 0.4811, "gamma": 0.0525, "vega": 0.0479, "theta": -0.0113, "rho": 0.0229, "theo": 2.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "KCOP270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5827, "open_interest": 1.0, "volume": 0.0, "delta": -0.496, "gamma": 0.051, "vega": 0.0476, "theta": -0.0108, "rho": -0.049, "theo": 3.9235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-10T09:58:50", "percent_change": 0.0, "prev_day_close": 3.77500000037253}, {"option": "KCOP270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": 0.4394, "gamma": 0.0503, "vega": 0.0475, "theta": -0.0116, "rho": 0.0214, "theo": 2.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "KCOP270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5358, "open_interest": 8.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0491, "vega": 0.0473, "theta": -0.011, "rho": -0.0537, "theo": 4.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T12:20:30", "percent_change": 0.0, "prev_day_close": 4.4749998152256}, {"option": "KCOP270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6369, "open_interest": 0.0, "volume": 0.0, "delta": 0.4044, "gamma": 0.0475, "vega": 0.0468, "theta": -0.0118, "rho": 0.02, "theo": 1.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "KCOP270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5761, "open_interest": 0.0, "volume": 0.0, "delta": -0.5707, "gamma": 0.0466, "vega": 0.0466, "theta": -0.0111, "rho": -0.0579, "theo": 5.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32499992847443}, {"option": "KCOP270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": 0.3752, "gamma": 0.0447, "vega": 0.0458, "theta": -0.012, "rho": 0.0188, "theo": 1.7573, "change": 0.0, "open": 0.0, "high": 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": "KCOP270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6101, "open_interest": 0.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.0441, "vega": 0.0457, "theta": -0.0113, "rho": -0.0615, "theo": 6.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "KCOP270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7191, "open_interest": 0.0, "volume": 0.0, "delta": 0.3507, "gamma": 0.042, "vega": 0.0448, "theta": -0.0122, "rho": 0.0176, "theo": 1.6524, "change": 0.0, "open": 0.0, "high": 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": "KCOP270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.0416, "vega": 0.0447, "theta": -0.0114, "rho": -0.0646, "theo": 7.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000021457672}, {"option": "KCOP270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": 0.33, "gamma": 0.0395, "vega": 0.0438, "theta": -0.0123, "rho": 0.0167, "theo": 1.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KCOP270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6569, "open_interest": 0.0, "volume": 0.0, "delta": -0.6442, "gamma": 0.0393, "vega": 0.0438, "theta": -0.0115, "rho": -0.0672, "theo": 8.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "KCOP270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7965, "open_interest": 0.0, "volume": 0.0, "delta": 0.3123, "gamma": 0.0373, "vega": 0.0429, "theta": -0.0125, "rho": 0.0158, "theo": 1.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KCOP270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6891, "open_interest": 0.0, "volume": 0.0, "delta": -0.662, "gamma": 0.0372, "vega": 0.0429, "theta": -0.0116, "rho": -0.0696, "theo": 9.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "KCOP270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8249, "open_interest": 0.0, "volume": 0.0, "delta": 0.297, "gamma": 0.0353, "vega": 0.042, "theta": -0.0126, "rho": 0.015, "theo": 1.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KCOP270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7431, "open_interest": 0.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0353, "vega": 0.042, "theta": -0.0116, "rho": -0.0716, "theo": 9.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "KCOP270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8625, "open_interest": 0.0, "volume": 0.0, "delta": 0.2836, "gamma": 0.0334, "vega": 0.041, "theta": -0.0127, "rho": 0.0144, "theo": 1.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KCOP270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7701, "open_interest": 0.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.0336, "vega": 0.0412, "theta": -0.0117, "rho": -0.0736, "theo": 10.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9999997615814}, {"option": "KCOP270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.898, "open_interest": 0.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.0318, "vega": 0.0402, "theta": -0.0128, "rho": 0.0138, "theo": 1.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KCOP270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7947, "open_interest": 0.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0321, "vega": 0.0404, "theta": -0.0117, "rho": -0.0754, "theo": 11.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "KCOP270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.0209, "vega": 0.0348, "theta": -0.0064, "rho": 0.0303, "theo": 8.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92500019073486}, {"option": "KCOP270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0838, "open_interest": 0.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0174, "vega": 0.0369, "theta": -0.0066, "rho": -0.0266, "theo": 1.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "KCOP270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8105, "gamma": 0.0242, "vega": 0.0385, "theta": -0.0067, "rho": 0.0328, "theo": 7.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92500019073486}, {"option": "KCOP270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9727, "open_interest": 0.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0205, "vega": 0.0404, "theta": -0.0067, "rho": -0.0303, "theo": 1.5887, "change": 0.0, "open": 0.0, "high": 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": "KCOP270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.0277, "vega": 0.0424, "theta": -0.0069, "rho": 0.0349, "theo": 6.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500019073486}, {"option": "KCOP270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8692, "open_interest": 0.0, "volume": 0.0, "delta": -0.2007, "gamma": 0.0239, "vega": 0.044, "theta": -0.0068, "rho": -0.0347, "theo": 1.7626, "change": 0.0, "open": 0.0, "high": 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": "KCOP270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7483, "gamma": 0.0314, "vega": 0.0465, "theta": -0.0071, "rho": 0.0369, "theo": 6.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500019110739}, {"option": "KCOP270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7716, "open_interest": 0.0, "volume": 0.0, "delta": -0.2312, "gamma": 0.0275, "vega": 0.0476, "theta": -0.0069, "rho": -0.0397, "theo": 1.9738, "change": 0.0, "open": 0.0, "high": 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": "KCOP270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.7108, "gamma": 0.0351, "vega": 0.0504, "theta": -0.0072, "rho": 0.0382, "theo": 5.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499995268881}, {"option": "KCOP270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6784, "open_interest": 0.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.0312, "vega": 0.0511, "theta": -0.007, "rho": -0.0455, "theo": 2.2351, "change": 0.0, "open": 0.0, "high": 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": "KCOP270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.0385, "vega": 0.0539, "theta": -0.0074, "rho": 0.039, "theo": 4.6557, "change": 0.0, "open": 0.0, "high": 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": "KCOP270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": -0.3038, "gamma": 0.0346, "vega": 0.0543, "theta": -0.007, "rho": -0.052, "theo": 2.5626, "change": 0.0, "open": 0.0, "high": 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": "KCOP270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.6249, "gamma": 0.0411, "vega": 0.057, "theta": -0.0076, "rho": 0.0392, "theo": 4.0683, "change": 0.0, "open": 0.0, "high": 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": "KCOP270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": -0.3446, "gamma": 0.0374, "vega": 0.0569, "theta": -0.007, "rho": -0.0593, "theo": 2.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499995268881}, {"option": "KCOP270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": 0.58, "gamma": 0.0426, "vega": 0.0591, "theta": -0.0077, "rho": 0.0385, "theo": 3.5762, "change": 0.0, "open": 0.0, "high": 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": "KCOP270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7272, "open_interest": 0.0, "volume": 0.0, "delta": -0.386, "gamma": 0.0393, "vega": 0.0588, "theta": -0.0071, "rho": -0.067, "theo": 3.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "KCOP270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.537, "gamma": 0.043, "vega": 0.0604, "theta": -0.0079, "rho": 0.0374, "theo": 3.1789, "change": 0.0, "open": 0.0, "high": 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": "KCOP270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6749, "open_interest": 0.0, "volume": 0.0, "delta": -0.426, "gamma": 0.0401, "vega": 0.06, "theta": -0.0071, "rho": -0.0747, "theo": 4.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500019110739}, {"option": "KCOP270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5198, "open_interest": 0.0, "volume": 0.0, "delta": 0.4976, "gamma": 0.0424, "vega": 0.061, "theta": -0.008, "rho": 0.0358, "theo": 2.8655, "change": 0.0, "open": 0.0, "high": 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": "KCOP270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": -0.4627, "gamma": 0.04, "vega": 0.0605, "theta": -0.0071, "rho": -0.0821, "theo": 4.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.7499998100102}, {"option": "KCOP270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5715, "open_interest": 0.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.0412, "vega": 0.061, "theta": -0.0081, "rho": 0.0342, "theo": 2.6207, "change": 0.0, "open": 0.0, "high": 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": "KCOP270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5455, "open_interest": 2.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0392, "vega": 0.0604, "theta": -0.0071, "rho": -0.0889, "theo": 5.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-03T15:36:07", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "KCOP270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": 0.4327, "gamma": 0.0397, "vega": 0.0606, "theta": -0.0083, "rho": 0.0327, "theo": 2.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "KCOP270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5194, "open_interest": 0.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.038, "vega": 0.0601, "theta": -0.0071, "rho": -0.0952, "theo": 6.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.200000166893}, {"option": "KCOP270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.644, "open_interest": 0.0, "volume": 0.0, "delta": 0.4067, "gamma": 0.038, "vega": 0.0599, "theta": -0.0084, "rho": 0.0311, "theo": 2.2733, "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": 2.29999995231628}, {"option": "KCOP270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0367, "vega": 0.0595, "theta": -0.0071, "rho": -0.1008, "theo": 7.0912, "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": 7.04999995231628}, {"option": "KCOP270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6747, "open_interest": 0.0, "volume": 0.0, "delta": 0.3842, "gamma": 0.0363, "vega": 0.0591, "theta": -0.0085, "rho": 0.0297, "theo": 2.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "KCOP270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": -0.5708, "gamma": 0.0353, "vega": 0.0588, "theta": -0.0071, "rho": -0.1057, "theo": 7.9458, "change": 0.0, "open": 0.0, "high": 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": "KCOP270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": 0.3647, "gamma": 0.0347, "vega": 0.0582, "theta": -0.0086, "rho": 0.0284, "theo": 2.0437, "change": 0.0, "open": 0.0, "high": 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": "KCOP270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": -0.5899, "gamma": 0.034, "vega": 0.058, "theta": -0.007, "rho": -0.1103, "theo": 8.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "KCOP270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7276, "open_interest": 0.0, "volume": 0.0, "delta": 0.3477, "gamma": 0.0332, "vega": 0.0573, "theta": -0.0087, "rho": 0.0272, "theo": 1.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KCOP270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6113, "open_interest": 0.0, "volume": 0.0, "delta": -0.6067, "gamma": 0.0327, "vega": 0.0572, "theta": -0.007, "rho": -0.1143, "theo": 9.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "KCOP270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7504, "open_interest": 0.0, "volume": 0.0, "delta": 0.3327, "gamma": 0.0317, "vega": 0.0564, "theta": -0.0088, "rho": 0.0262, "theo": 1.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KCOP270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": -0.6217, "gamma": 0.0315, "vega": 0.0564, "theta": -0.0069, "rho": -0.1179, "theo": 10.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "KCOP270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7714, "open_interest": 0.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0304, "vega": 0.0556, "theta": -0.0089, "rho": 0.0253, "theo": 1.8168, "change": 0.0, "open": 0.0, "high": 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": "KCOP270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6593, "open_interest": 0.0, "volume": 0.0, "delta": -0.6351, "gamma": 0.0304, "vega": 0.0556, "theta": -0.0068, "rho": -0.1211, "theo": 11.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "KCOP270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7994, "open_interest": 0.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.0292, "vega": 0.0546, "theta": -0.009, "rho": 0.0244, "theo": 1.7599, "change": 0.0, "open": 0.0, "high": 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": "KCOP270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6901, "open_interest": 0.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0294, "vega": 0.0548, "theta": -0.0068, "rho": -0.1243, "theo": 12.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}], "symbol": "KCOP", "security_type": "stock", "exchange_id": 3, "current_price": 20.6294, "price_change": 0.8294, "price_change_percent": 4.1889, "bid": 18.53, "ask": 23.0, "bid_size": 200, "ask_size": 100, "open": 20.98, "high": 20.74, "low": 20.3, "close": 20.6294, "prev_day_close": 19.8, "volume": 21178, "iv30": 63.693, "iv30_change": -0.604, "iv30_change_percent": -0.9394, "seqno": 10412163054, "last_trade_time": "2026-11-09T15:50:54", "tick": "up"}, "symbol": "KCOP"}