{"timestamp": "2026-11-10 15:16:22", "data": {"options": [{"option": "KDEF261120C00020000", "bid": 8.6, "bid_size": 308.0, "ask": 11.0, "ask_size": 320.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0106, "vega": 0.0038, "theta": -0.0241, "rho": 0.0062, "theo": 10.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "KDEF261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 330.0, "iv": 2.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0106, "vega": 0.0038, "theta": -0.0254, "rho": -0.0004, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "KDEF261120C00025000", "bid": 3.8, "bid_size": 309.0, "ask": 6.2, "ask_size": 321.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0383, "vega": 0.0093, "theta": -0.0418, "rho": 0.0071, "theo": 5.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "KDEF261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 321.0, "iv": 1.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0385, "vega": 0.0093, "theta": -0.0426, "rho": -0.001, "theo": 0.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KDEF261120C00030000", "bid": 0.05, "bid_size": 564.0, "ask": 2.4, "ask_size": 277.0, "iv": 0.5759, "open_interest": 4.0, "volume": 0.0, "delta": 0.5387, "gamma": 0.1328, "vega": 0.02, "theta": -0.059, "rho": 0.0049, "theo": 1.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:05:00", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "KDEF261120P00030000", "bid": 0.15, "bid_size": 571.0, "ask": 2.55, "ask_size": 278.0, "iv": 0.7004, "open_interest": 3.0, "volume": 0.0, "delta": -0.4672, "gamma": 0.1342, "vega": 0.02, "theta": -0.0597, "rho": -0.0037, "theo": 1.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:51:27", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "KDEF261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 125.0, "iv": 0.7182, "open_interest": 25.0, "volume": 1.0, "delta": 0.1363, "gamma": 0.0566, "vega": 0.011, "theta": -0.0402, "rho": 0.0012, "theo": 0.2466, "change": 0.55, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-10T09:30:31", "percent_change": 110.0, "prev_day_close": 0.5}, {"option": "KDEF261120P00035000", "bid": 4.0, "bid_size": 318.0, "ask": 6.5, "ask_size": 76.0, "iv": 0.8583, "open_interest": 4.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.0581, "vega": 0.0104, "theta": -0.0407, "rho": -0.0053, "theo": 5.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-26T09:30:35", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "KDEF261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 321.0, "iv": 1.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.0929, "gamma": 0.0377, "vega": 0.0084, "theta": -0.0342, "rho": 0.0008, "theo": 0.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00037000", "bid": 6.0, "bid_size": 318.0, "ask": 8.4, "ask_size": 71.0, "iv": 1.0091, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0391, "vega": 0.0077, "theta": -0.0348, "rho": -0.0051, "theo": 7.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KDEF261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 321.0, "iv": 1.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0315, "vega": 0.0074, "theta": -0.0319, "rho": 0.0007, "theo": 0.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00038000", "bid": 7.0, "bid_size": 318.0, "ask": 9.4, "ask_size": 71.0, "iv": 1.0979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0328, "vega": 0.0066, "theta": -0.0323, "rho": -0.0046, "theo": 8.0553, "change": 0.0, "open": 0.0, "high": 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": "KDEF261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 329.0, "iv": 1.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0682, "gamma": 0.0267, "vega": 0.0066, "theta": -0.0298, "rho": 0.0006, "theo": 0.1344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00039000", "bid": 8.0, "bid_size": 318.0, "ask": 10.4, "ask_size": 71.0, "iv": 1.1825, "open_interest": 4.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0279, "vega": 0.0059, "theta": -0.0302, "rho": -0.0046, "theo": 9.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-22T09:59:55", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "KDEF261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 1.5482, "open_interest": 79.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0229, "vega": 0.006, "theta": -0.028, "rho": 0.0005, "theo": 0.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:47:44", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00040000", "bid": 9.0, "bid_size": 318.0, "ask": 11.4, "ask_size": 71.0, "iv": 1.2635, "open_interest": 52.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0242, "vega": 0.0052, "theta": -0.0284, "rho": -0.0046, "theo": 10.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-12T09:30:32", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "KDEF261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 1.0516, "open_interest": 44.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0198, "vega": 0.0054, "theta": -0.0264, "rho": 0.0005, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T10:28:26", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KDEF261120P00041000", "bid": 10.0, "bid_size": 318.0, "ask": 12.4, "ask_size": 71.0, "iv": 1.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.021, "vega": 0.0044, "theta": -0.0266, "rho": -0.0039, "theo": 11.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "KDEF261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 1.7159, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0174, "vega": 0.0049, "theta": -0.0249, "rho": 0.0004, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00042000", "bid": 11.0, "bid_size": 328.0, "ask": 13.4, "ask_size": 71.0, "iv": 1.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0185, "vega": 0.004, "theta": -0.0249, "rho": -0.004, "theo": 12.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-09-04T09:30:15", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "KDEF261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 1.7947, "open_interest": 0.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0154, "vega": 0.0045, "theta": -0.0236, "rho": 0.0004, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:22:14", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00043000", "bid": 12.0, "bid_size": 318.0, "ask": 14.4, "ask_size": 71.0, "iv": 1.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0163, "vega": 0.0037, "theta": -0.0234, "rho": -0.004, "theo": 13.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "KDEF261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 1.9436, "open_interest": 46.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0122, "vega": 0.0039, "theta": -0.0215, "rho": 0.0003, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T12:05:27", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00045000", "bid": 14.0, "bid_size": 328.0, "ask": 16.4, "ask_size": 64.0, "iv": 1.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0131, "vega": 0.0029, "theta": -0.0213, "rho": -0.003, "theo": 14.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-04-23T11:46:36", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "KDEF261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 2.1484, "open_interest": 20.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0091, "vega": 0.0031, "theta": -0.0189, "rho": 0.0002, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T13:11:11", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KDEF261120P00048000", "bid": 17.0, "bid_size": 318.0, "ask": 19.4, "ask_size": 71.0, "iv": 1.811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0096, "vega": 0.0022, "theta": -0.018, "rho": -0.0031, "theo": 17.9822, "change": 0.0, "open": 0.0, "high": 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": "KDEF261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 2.2123, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0084, "vega": 0.003, "theta": -0.0182, "rho": 0.0002, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00049000", "bid": 17.9, "bid_size": 318.0, "ask": 20.4, "ask_size": 71.0, "iv": 1.7971, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0088, "vega": 0.0021, "theta": -0.017, "rho": -0.0032, "theo": 18.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "KDEF261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 1.4899, "open_interest": 42.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0077, "vega": 0.0028, "theta": -0.0175, "rho": 0.0002, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-09T14:50:23", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KDEF261120P00050000", "bid": 18.8, "bid_size": 318.0, "ask": 21.4, "ask_size": 71.0, "iv": 1.7687, "open_interest": 1.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.008, "vega": 0.0017, "theta": -0.0164, "rho": -0.0024, "theo": 19.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-08-13T11:21:56", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "KDEF261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 1.5369, "open_interest": 2.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0071, "vega": 0.0026, "theta": -0.0169, "rho": 0.0002, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-02T13:58:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KDEF261120P00051000", "bid": 19.8, "bid_size": 318.0, "ask": 22.4, "ask_size": 71.0, "iv": 1.8217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0073, "vega": 0.0016, "theta": -0.016, "rho": -0.0024, "theo": 20.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "KDEF261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 1.5827, "open_interest": 4.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0066, "vega": 0.0025, "theta": -0.0163, "rho": 0.0002, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-05-28T12:23:32", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KDEF261120P00052000", "bid": 21.7, "bid_size": 1.0, "ask": 22.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0067, "vega": 0.0014, "theta": -0.0155, "rho": -0.0019, "theo": 21.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-07-07T13:27:37", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "KDEF261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 13.0, "iv": 1.6274, "open_interest": 0.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0061, "vega": 0.0024, "theta": -0.0158, "rho": 0.0002, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KDEF261120P00053000", "bid": 22.7, "bid_size": 1.0, "ask": 23.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0061, "vega": 0.0012, "theta": -0.0149, "rho": -0.0019, "theo": 22.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-04-14T12:48:43", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "KDEF261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 308.0, "iv": 1.9642, "open_interest": 48.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0057, "vega": 0.0022, "theta": -0.0153, "rho": 0.0002, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-05T15:57:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "KDEF261120P00054000", "bid": 22.6, "bid_size": 318.0, "ask": 25.4, "ask_size": 71.0, "iv": 1.7149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0056, "vega": 0.0012, "theta": -0.0143, "rho": -0.002, "theo": 23.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-04-14T12:42:59", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "KDEF261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 2.5594, "open_interest": 55.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0053, "vega": 0.0022, "theta": -0.0148, "rho": 0.0001, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-01T11:29:48", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00055000", "bid": 23.5, "bid_size": 318.0, "ask": 26.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0052, "vega": 0.0011, "theta": -0.0137, "rho": -0.002, "theo": 24.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-06-02T09:37:41", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "KDEF261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 2.612, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.005, "vega": 0.002, "theta": -0.0144, "rho": 0.0001, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00056000", "bid": 24.5, "bid_size": 318.0, "ask": 27.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0048, "vega": 0.0011, "theta": -0.0132, "rho": -0.002, "theo": 25.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "KDEF261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 2.6634, "open_interest": 4.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0047, "vega": 0.002, "theta": -0.014, "rho": 0.0001, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-04-15T15:16:33", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00057000", "bid": 25.4, "bid_size": 318.0, "ask": 28.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0044, "vega": 0.001, "theta": -0.0127, "rho": -0.002, "theo": 26.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "KDEF261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 308.0, "iv": 2.0427, "open_interest": 52.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0044, "vega": 0.0019, "theta": -0.0136, "rho": 0.0001, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-07-22T11:55:30", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KDEF261120P00058000", "bid": 26.4, "bid_size": 318.0, "ask": 29.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0041, "vega": 0.001, "theta": -0.0122, "rho": -0.002, "theo": 27.9674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-06-05T09:50:20", "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "KDEF261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 2.7624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0042, "vega": 0.0018, "theta": -0.0132, "rho": 0.0001, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00059000", "bid": 27.4, "bid_size": 318.0, "ask": 30.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0038, "vega": 0.001, "theta": -0.0118, "rho": -0.0012, "theo": 28.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.69, "last_trade_time": "2026-10-22T15:57:33", "percent_change": 0.0, "prev_day_close": 29.0999994277954}, {"option": "KDEF261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 2.8101, "open_interest": 35.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.004, "vega": 0.0017, "theta": -0.0129, "rho": 0.0001, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-06-16T09:36:42", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00060000", "bid": 28.3, "bid_size": 328.0, "ask": 31.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0035, "vega": 0.0006, "theta": -0.0116, "rho": -0.0012, "theo": 29.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.67, "last_trade_time": "2026-10-22T15:57:33", "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "KDEF261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 2.8568, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0038, "vega": 0.0017, "theta": -0.0126, "rho": 0.0001, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00061000", "bid": 29.3, "bid_size": 318.0, "ask": 32.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0033, "vega": 0.0006, "theta": -0.0115, "rho": -0.0012, "theo": 30.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "KDEF261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 2.9025, "open_interest": 10.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0036, "vega": 0.0016, "theta": -0.0123, "rho": 0.0001, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-05-29T12:54:04", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00062000", "bid": 30.2, "bid_size": 318.0, "ask": 33.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.003, "vega": 0.0006, "theta": -0.0114, "rho": -0.001, "theo": 31.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "KDEF261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 2.9472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0034, "vega": 0.0016, "theta": -0.012, "rho": 0.0001, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00063000", "bid": 31.2, "bid_size": 318.0, "ask": 34.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0028, "vega": 0.0005, "theta": -0.0112, "rho": -0.0009, "theo": 32.9647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-06-05T12:07:11", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "KDEF261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 2.9909, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0032, "vega": 0.0015, "theta": -0.0117, "rho": 0.0001, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00064000", "bid": 32.0, "bid_size": 318.0, "ask": 35.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0026, "vega": 0.0005, "theta": -0.011, "rho": -0.0009, "theo": 33.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "KDEF261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 3.0338, "open_interest": 10.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0031, "vega": 0.0014, "theta": -0.0115, "rho": 0.0001, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-01T13:26:27", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00065000", "bid": 33.0, "bid_size": 318.0, "ask": 36.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0107, "rho": -0.0009, "theo": 34.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "KDEF261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 3.0757, "open_interest": 6.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0029, "vega": 0.0014, "theta": -0.0112, "rho": 0.0001, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-05-15T09:34:50", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00066000", "bid": 33.8, "bid_size": 319.0, "ask": 37.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0023, "vega": 0.0004, "theta": -0.0105, "rho": -0.0009, "theo": 35.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "KDEF261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 3.2356, "open_interest": 2.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0025, "vega": 0.0012, "theta": -0.0104, "rho": 0.0001, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T10:04:53", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00070000", "bid": 37.8, "bid_size": 319.0, "ask": 41.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0017, "vega": 0.0004, "theta": -0.0098, "rho": -0.001, "theo": 39.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "KDEF261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 2.4976, "open_interest": 45.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0021, "vega": 0.0011, "theta": -0.0095, "rho": 0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-06-01T09:36:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KDEF261120P00075000", "bid": 42.8, "bid_size": 319.0, "ask": 46.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0013, "vega": 0.0003, "theta": -0.009, "rho": -0.0004, "theo": 44.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "KDEF261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 3.5884, "open_interest": 0.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0017, "vega": 0.001, "theta": -0.0087, "rho": 0.0001, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00080000", "bid": 47.8, "bid_size": 318.0, "ask": 51.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0089, "rho": -0.0003, "theo": 49.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "KDEF261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 3.7443, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0015, "vega": 0.0009, "theta": -0.0081, "rho": 0.0, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00085000", "bid": 52.7, "bid_size": 318.0, "ask": 56.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0086, "rho": -0.0003, "theo": 54.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "KDEF261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 318.0, "iv": 3.889, "open_interest": 0.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0013, "vega": 0.0008, "theta": -0.0076, "rho": 0.0, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KDEF261120P00090000", "bid": 57.8, "bid_size": 318.0, "ask": 61.4, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0084, "rho": -0.0003, "theo": 59.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "KDEF261218C00026000", "bid": 3.5, "bid_size": 291.0, "ask": 6.0, "ask_size": 308.0, "iv": 0.5723, "open_interest": 0.0, "volume": 0.0, "delta": 0.7759, "gamma": 0.0434, "vega": 0.0291, "theta": -0.0263, "rho": 0.0199, "theo": 5.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "KDEF261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 295.0, "iv": 0.7341, "open_interest": 0.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0436, "vega": 0.0291, "theta": -0.0269, "rho": -0.0075, "theo": 0.9923, "change": 0.0, "open": 0.0, "high": 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": "KDEF261218C00027000", "bid": 2.75, "bid_size": 273.0, "ask": 5.3, "ask_size": 292.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": 0.7326, "gamma": 0.0511, "vega": 0.032, "theta": -0.0272, "rho": 0.0194, "theo": 4.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "KDEF261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 284.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0514, "vega": 0.032, "theta": -0.0277, "rho": -0.0088, "theo": 1.1681, "change": 0.0, "open": 0.0, "high": 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": "KDEF261218C00028000", "bid": 2.05, "bid_size": 263.0, "ask": 4.6, "ask_size": 283.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.6801, "gamma": 0.0592, "vega": 0.0348, "theta": -0.0278, "rho": 0.0185, "theo": 3.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "KDEF261218P00028000", "bid": 0.2, "bid_size": 267.0, "ask": 2.65, "ask_size": 281.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.0596, "vega": 0.0348, "theta": -0.0282, "rho": -0.0104, "theo": 1.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "KDEF261218C00029000", "bid": 1.4, "bid_size": 257.0, "ask": 4.0, "ask_size": 278.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.0668, "vega": 0.0371, "theta": -0.0282, "rho": 0.0172, "theo": 2.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "KDEF261218P00029000", "bid": 0.6, "bid_size": 229.0, "ask": 2.35, "ask_size": 275.0, "iv": 0.5234, "open_interest": 1.0, "volume": 0.0, "delta": -0.3839, "gamma": 0.0674, "vega": 0.0371, "theta": -0.0285, "rho": -0.0122, "theo": 1.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T12:31:14", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "KDEF261218C00030000", "bid": 0.9, "bid_size": 180.0, "ask": 3.5, "ask_size": 276.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.5473, "gamma": 0.0722, "vega": 0.0385, "theta": -0.0282, "rho": 0.0155, "theo": 2.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "KDEF261218P00030000", "bid": 1.05, "bid_size": 168.0, "ask": 3.6, "ask_size": 275.0, "iv": 0.6187, "open_interest": 5.0, "volume": 0.0, "delta": -0.455, "gamma": 0.0729, "vega": 0.0385, "theta": -0.0285, "rho": -0.0141, "theo": 2.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T10:50:22", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "KDEF261218C00031000", "bid": 0.4, "bid_size": 261.0, "ask": 3.0, "ask_size": 277.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0739, "vega": 0.0387, "theta": -0.0279, "rho": 0.0136, "theo": 1.7672, "change": 0.0, "open": 0.0, "high": 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": "KDEF261218P00031000", "bid": 1.6, "bid_size": 206.0, "ask": 4.0, "ask_size": 274.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": -0.5289, "gamma": 0.0748, "vega": 0.0386, "theta": -0.0281, "rho": -0.016, "theo": 2.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "KDEF261218C00032000", "bid": 0.05, "bid_size": 257.0, "ask": 2.6, "ask_size": 280.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": 0.4054, "gamma": 0.0717, "vega": 0.0377, "theta": -0.0273, "rho": 0.0118, "theo": 1.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "KDEF261218P00032000", "bid": 2.25, "bid_size": 271.0, "ask": 4.6, "ask_size": 277.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": -0.5986, "gamma": 0.0727, "vega": 0.0375, "theta": -0.0274, "rho": -0.0176, "theo": 3.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "KDEF261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 277.0, "iv": 0.5663, "open_interest": 0.0, "volume": 0.0, "delta": 0.346, "gamma": 0.0666, "vega": 0.0359, "theta": -0.0265, "rho": 0.0101, "theo": 1.1506, "change": 0.0, "open": 0.0, "high": 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": "KDEF261218P00033000", "bid": 2.95, "bid_size": 278.0, "ask": 5.3, "ask_size": 269.0, "iv": 0.5989, "open_interest": 1.0, "volume": 0.0, "delta": -0.6588, "gamma": 0.0677, "vega": 0.0356, "theta": -0.0267, "rho": -0.019, "theo": 4.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T09:53:16", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "KDEF261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 298.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": 0.2971, "gamma": 0.0604, "vega": 0.0337, "theta": -0.0257, "rho": 0.0087, "theo": 0.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "KDEF261218P00034000", "bid": 3.6, "bid_size": 289.0, "ask": 6.1, "ask_size": 62.0, "iv": 0.5943, "open_interest": 0.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.0616, "vega": 0.0333, "theta": -0.0258, "rho": -0.0201, "theo": 4.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "KDEF261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 314.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": 0.2579, "gamma": 0.0541, "vega": 0.0314, "theta": -0.0249, "rho": 0.0075, "theo": 0.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "KDEF261218P00035000", "bid": 4.4, "bid_size": 306.0, "ask": 6.9, "ask_size": 62.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7481, "gamma": 0.0553, "vega": 0.0309, "theta": -0.025, "rho": -0.0207, "theo": 5.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "KDEF261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 320.0, "iv": 0.6779, "open_interest": 0.0, "volume": 0.0, "delta": 0.2265, "gamma": 0.0484, "vega": 0.0293, "theta": -0.0242, "rho": 0.0066, "theo": 0.727, "change": 0.0, "open": 0.0, "high": 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": "KDEF261218P00036000", "bid": 5.3, "bid_size": 318.0, "ask": 7.8, "ask_size": 62.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": -0.78, "gamma": 0.0495, "vega": 0.0286, "theta": -0.0242, "rho": -0.021, "theo": 6.5867, "change": 0.0, "open": 0.0, "high": 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": "KDEF261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 320.0, "iv": 0.7092, "open_interest": 0.0, "volume": 0.0, "delta": 0.2011, "gamma": 0.0433, "vega": 0.0273, "theta": -0.0235, "rho": 0.0058, "theo": 0.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "KDEF261218P00037000", "bid": 6.2, "bid_size": 318.0, "ask": 8.7, "ask_size": 71.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0444, "vega": 0.0266, "theta": -0.0234, "rho": -0.0216, "theo": 7.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "KDEF261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 320.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.0388, "vega": 0.0256, "theta": -0.0228, "rho": 0.0052, "theo": 0.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "KDEF261218P00038000", "bid": 7.1, "bid_size": 318.0, "ask": 9.6, "ask_size": 62.0, "iv": 0.6505, "open_interest": 0.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.04, "vega": 0.0248, "theta": -0.0227, "rho": -0.0218, "theo": 8.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "KDEF261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 321.0, "iv": 0.7845, "open_interest": 0.0, "volume": 0.0, "delta": 0.1633, "gamma": 0.035, "vega": 0.024, "theta": -0.0222, "rho": 0.0047, "theo": 0.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "KDEF261218P00039000", "bid": 8.0, "bid_size": 318.0, "ask": 10.6, "ask_size": 62.0, "iv": 0.6747, "open_interest": 0.0, "volume": 0.0, "delta": -0.8442, "gamma": 0.0362, "vega": 0.0231, "theta": -0.0221, "rho": -0.0219, "theo": 9.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "KDEF261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 321.0, "iv": 0.8219, "open_interest": 0.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0318, "vega": 0.0226, "theta": -0.0217, "rho": 0.0043, "theo": 0.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "KDEF261218P00040000", "bid": 9.0, "bid_size": 318.0, "ask": 11.5, "ask_size": 71.0, "iv": 0.6938, "open_interest": 0.0, "volume": 0.0, "delta": -0.8588, "gamma": 0.0329, "vega": 0.0216, "theta": -0.0214, "rho": -0.0221, "theo": 10.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "KDEF261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 321.0, "iv": 0.8668, "open_interest": 0.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.029, "vega": 0.0213, "theta": -0.0212, "rho": 0.0039, "theo": 0.4595, "change": 0.0, "open": 0.0, "high": 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": "KDEF261218P00041000", "bid": 9.9, "bid_size": 318.0, "ask": 12.5, "ask_size": 71.0, "iv": 0.7075, "open_interest": 0.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.03, "vega": 0.0203, "theta": -0.0209, "rho": -0.0222, "theo": 11.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "KDEF261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 321.0, "iv": 0.8993, "open_interest": 0.0, "volume": 0.0, "delta": 0.1265, "gamma": 0.0265, "vega": 0.0202, "theta": -0.0207, "rho": 0.0036, "theo": 0.4298, "change": 0.0, "open": 0.0, "high": 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": "KDEF261218P00042000", "bid": 10.9, "bid_size": 318.0, "ask": 13.5, "ask_size": 71.0, "iv": 0.7471, "open_interest": 0.0, "volume": 0.0, "delta": -0.8817, "gamma": 0.0276, "vega": 0.019, "theta": -0.0203, "rho": -0.0217, "theo": 12.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "KDEF261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 321.0, "iv": 0.9404, "open_interest": 0.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0244, "vega": 0.0191, "theta": -0.0202, "rho": 0.0034, "theo": 0.4043, "change": 0.0, "open": 0.0, "high": 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": "KDEF261218P00043000", "bid": 11.9, "bid_size": 318.0, "ask": 14.5, "ask_size": 71.0, "iv": 0.7854, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0254, "vega": 0.018, "theta": -0.0198, "rho": -0.0221, "theo": 13.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "KDEF261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 330.0, "iv": 0.9799, "open_interest": 0.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0226, "vega": 0.0182, "theta": -0.0198, "rho": 0.0031, "theo": 0.3821, "change": 0.0, "open": 0.0, "high": 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": "KDEF261218P00044000", "bid": 12.9, "bid_size": 318.0, "ask": 15.5, "ask_size": 74.0, "iv": 0.8224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0236, "vega": 0.0169, "theta": -0.0193, "rho": -0.022, "theo": 14.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "KDEF261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 330.0, "iv": 1.018, "open_interest": 0.0, "volume": 0.0, "delta": 0.1029, "gamma": 0.021, "vega": 0.0174, "theta": -0.0194, "rho": 0.0029, "theo": 0.3625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KDEF261218P00045000", "bid": 13.8, "bid_size": 210.0, "ask": 16.5, "ask_size": 50.0, "iv": 0.8233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.022, "vega": 0.0161, "theta": -0.0189, "rho": -0.0218, "theo": 15.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "KDEF261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 330.0, "iv": 1.0548, "open_interest": 0.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0195, "vega": 0.0166, "theta": -0.0191, "rho": 0.0028, "theo": 0.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "KDEF261218P00046000", "bid": 14.8, "bid_size": 210.0, "ask": 17.5, "ask_size": 50.0, "iv": 0.8572, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0205, "vega": 0.0154, "theta": -0.0184, "rho": -0.0213, "theo": 16.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "KDEF270219C00020000", "bid": 8.1, "bid_size": 308.0, "ask": 12.0, "ask_size": 169.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0148, "vega": 0.0332, "theta": -0.0127, "rho": 0.0417, "theo": 11.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-07-27T12:14:08", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "KDEF270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 169.0, "iv": 0.8985, "open_interest": 0.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.015, "vega": 0.0334, "theta": -0.0145, "rho": -0.0126, "theo": 1.1171, "change": 0.0, "open": 0.0, "high": 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": "KDEF270219C00025000", "bid": 4.1, "bid_size": 308.0, "ask": 7.9, "ask_size": 169.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": 0.7783, "gamma": 0.0287, "vega": 0.0479, "theta": -0.0146, "rho": 0.0457, "theo": 7.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "KDEF270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 168.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.0292, "vega": 0.0481, "theta": -0.0157, "rho": -0.0209, "theo": 1.6751, "change": 0.0, "open": 0.0, "high": 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": "KDEF270219C00030000", "bid": 1.15, "bid_size": 156.0, "ask": 4.9, "ask_size": 158.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": 0.5867, "gamma": 0.048, "vega": 0.0621, "theta": -0.0153, "rho": 0.0397, "theo": 3.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "KDEF270219P00030000", "bid": 1.5, "bid_size": 150.0, "ask": 5.3, "ask_size": 155.0, "iv": 0.5817, "open_interest": 6.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.0497, "vega": 0.062, "theta": -0.0159, "rho": -0.0348, "theo": 2.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T10:13:59", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "KDEF270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.3675, "open_interest": 10.0, "volume": 0.0, "delta": 0.3691, "gamma": 0.0452, "vega": 0.0599, "theta": -0.0153, "rho": 0.026, "theo": 1.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-15T11:54:53", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KDEF270219P00035000", "bid": 5.8, "bid_size": 33.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.5316, "open_interest": 15.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.0481, "vega": 0.0579, "theta": -0.0156, "rho": -0.0469, "theo": 6.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T14:20:01", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "KDEF270219C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 167.0, "iv": 0.5324, "open_interest": 1.0, "volume": 0.0, "delta": 0.315, "gamma": 0.0399, "vega": 0.0564, "theta": -0.0154, "rho": 0.0222, "theo": 1.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-07-29T09:31:43", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "KDEF270219P00037000", "bid": 6.2, "bid_size": 320.0, "ask": 10.2, "ask_size": 36.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": -0.7123, "gamma": 0.0428, "vega": 0.0536, "theta": -0.0155, "rho": -0.0492, "theo": 8.0096, "change": 0.0, "open": 0.0, "high": 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": "KDEF270219C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 167.0, "iv": 0.5545, "open_interest": 10.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.0374, "vega": 0.0547, "theta": -0.0154, "rho": 0.0206, "theo": 1.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.57, "last_trade_time": "2026-07-30T13:22:15", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KDEF270219P00038000", "bid": 7.1, "bid_size": 320.0, "ask": 11.0, "ask_size": 29.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0402, "vega": 0.0514, "theta": -0.0155, "rho": -0.0501, "theo": 8.9165, "change": 0.0, "open": 0.0, "high": 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": "KDEF270219C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 167.0, "iv": 0.5739, "open_interest": 0.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.035, "vega": 0.053, "theta": -0.0155, "rho": 0.0193, "theo": 1.3657, "change": 0.0, "open": 0.0, "high": 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": "KDEF270219P00039000", "bid": 7.9, "bid_size": 318.0, "ask": 11.9, "ask_size": 36.0, "iv": 0.613, "open_interest": 2.0, "volume": 0.0, "delta": -0.753, "gamma": 0.0378, "vega": 0.0496, "theta": -0.0154, "rho": -0.0513, "theo": 9.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-24T10:07:40", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "KDEF270219C00040000", "bid": 0.25, "bid_size": 25.0, "ask": 0.85, "ask_size": 2.0, "iv": 0.4564, "open_interest": 60.0, "volume": 0.0, "delta": 0.26, "gamma": 0.0329, "vega": 0.0515, "theta": -0.0155, "rho": 0.0182, "theo": 1.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-27T12:45:43", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "KDEF270219P00040000", "bid": 8.8, "bid_size": 320.0, "ask": 12.8, "ask_size": 49.0, "iv": 0.6256, "open_interest": 2.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0357, "vega": 0.0474, "theta": -0.0154, "rho": -0.0508, "theo": 10.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-07-30T14:15:13", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "KDEF270219C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 168.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.031, "vega": 0.05, "theta": -0.0156, "rho": 0.0172, "theo": 1.2453, "change": 0.0, "open": 0.0, "high": 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": "KDEF270219P00041000", "bid": 9.7, "bid_size": 318.0, "ask": 13.7, "ask_size": 36.0, "iv": 0.6353, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.0337, "vega": 0.0459, "theta": -0.0153, "rho": -0.052, "theo": 11.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "KDEF270219C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 168.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": 0.2344, "gamma": 0.0293, "vega": 0.0487, "theta": -0.0156, "rho": 0.0163, "theo": 1.198, "change": 0.0, "open": 0.0, "high": 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": "KDEF270219P00042000", "bid": 10.6, "bid_size": 318.0, "ask": 14.6, "ask_size": 36.0, "iv": 0.6421, "open_interest": 5.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0319, "vega": 0.0443, "theta": -0.0152, "rho": -0.0524, "theo": 12.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-06-26T09:30:31", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "KDEF270219C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 168.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": 0.2239, "gamma": 0.0277, "vega": 0.0474, "theta": -0.0156, "rho": 0.0155, "theo": 1.157, "change": 0.0, "open": 0.0, "high": 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": "KDEF270219P00043000", "bid": 11.5, "bid_size": 318.0, "ask": 15.6, "ask_size": 36.0, "iv": 0.6583, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0303, "vega": 0.0429, "theta": -0.0152, "rho": -0.0533, "theo": 13.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "KDEF270219C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 168.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0263, "vega": 0.0462, "theta": -0.0157, "rho": 0.0148, "theo": 1.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "KDEF270219P00044000", "bid": 12.5, "bid_size": 318.0, "ask": 16.5, "ask_size": 29.0, "iv": 0.6725, "open_interest": 0.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.0288, "vega": 0.0416, "theta": -0.0151, "rho": -0.0534, "theo": 14.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "KDEF270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 168.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": 0.2061, "gamma": 0.025, "vega": 0.0452, "theta": -0.0157, "rho": 0.0142, "theo": 1.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KDEF270219P00045000", "bid": 13.4, "bid_size": 320.0, "ask": 17.5, "ask_size": 36.0, "iv": 0.685, "open_interest": 5.0, "volume": 0.0, "delta": -0.825, "gamma": 0.0275, "vega": 0.0402, "theta": -0.0151, "rho": -0.053, "theo": 15.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-29T09:58:05", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "KDEF270219C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 168.0, "iv": 0.7144, "open_interest": 10.0, "volume": 0.0, "delta": 0.1985, "gamma": 0.0239, "vega": 0.0442, "theta": -0.0157, "rho": 0.0136, "theo": 1.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-07-30T13:22:15", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KDEF270219P00046000", "bid": 14.4, "bid_size": 320.0, "ask": 18.5, "ask_size": 49.0, "iv": 0.7097, "open_interest": 0.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0263, "vega": 0.0387, "theta": -0.015, "rho": -0.053, "theo": 16.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "KDEF270219C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 168.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.0228, "vega": 0.0432, "theta": -0.0158, "rho": 0.0131, "theo": 1.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KDEF270219P00047000", "bid": 15.4, "bid_size": 318.0, "ask": 19.4, "ask_size": 29.0, "iv": 0.7195, "open_interest": 0.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.0252, "vega": 0.0377, "theta": -0.0149, "rho": -0.0533, "theo": 17.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499997138977}, {"option": "KDEF270219C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 168.0, "iv": 0.754, "open_interest": 51.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0219, "vega": 0.0423, "theta": -0.0158, "rho": 0.0126, "theo": 1.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-07-21T14:39:27", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KDEF270219P00048000", "bid": 16.3, "bid_size": 318.0, "ask": 20.4, "ask_size": 49.0, "iv": 0.7276, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0242, "vega": 0.0366, "theta": -0.0148, "rho": -0.0538, "theo": 18.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "KDEF270219C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 169.0, "iv": 0.7757, "open_interest": 0.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.021, "vega": 0.0415, "theta": -0.0158, "rho": 0.0122, "theo": 0.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "KDEF270219P00049000", "bid": 17.2, "bid_size": 210.0, "ask": 21.4, "ask_size": 30.0, "iv": 0.7337, "open_interest": 0.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0232, "vega": 0.0358, "theta": -0.0147, "rho": -0.0548, "theo": 19.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "KDEF270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.548, "open_interest": 0.0, "volume": 0.0, "delta": 0.1745, "gamma": 0.0202, "vega": 0.0407, "theta": -0.0158, "rho": 0.0118, "theo": 0.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-31T12:09:52", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "KDEF270219P00050000", "bid": 19.7, "bid_size": 1.0, "ask": 20.6, "ask_size": 1.0, "iv": 0.6988, "open_interest": 4.0, "volume": 0.0, "delta": -0.8575, "gamma": 0.0224, "vega": 0.035, "theta": -0.0147, "rho": -0.0546, "theo": 20.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-12T09:30:32", "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "KDEF270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 169.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.0194, "vega": 0.04, "theta": -0.0159, "rho": 0.0115, "theo": 0.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "KDEF270219P00051000", "bid": 19.0, "bid_size": 210.0, "ask": 23.3, "ask_size": 30.0, "iv": 0.7189, "open_interest": 0.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0216, "vega": 0.0341, "theta": -0.0146, "rho": -0.0551, "theo": 21.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "KDEF270219C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 115.0, "iv": 0.8305, "open_interest": 0.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0187, "vega": 0.0393, "theta": -0.0159, "rho": 0.0112, "theo": 0.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "KDEF270219P00052000", "bid": 20.0, "bid_size": 210.0, "ask": 24.3, "ask_size": 30.0, "iv": 0.7385, "open_interest": 0.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0209, "vega": 0.0334, "theta": -0.0145, "rho": -0.0557, "theo": 22.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "KDEF270219C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 115.0, "iv": 0.8497, "open_interest": 0.0, "volume": 0.0, "delta": 0.1612, "gamma": 0.0181, "vega": 0.0387, "theta": -0.0159, "rho": 0.0108, "theo": 0.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "KDEF270219P00053000", "bid": 20.8, "bid_size": 210.0, "ask": 25.3, "ask_size": 30.0, "iv": 0.7041, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0202, "vega": 0.0326, "theta": -0.0144, "rho": -0.0551, "theo": 23.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "KDEF270219C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 115.0, "iv": 0.8683, "open_interest": 0.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0175, "vega": 0.0381, "theta": -0.016, "rho": 0.0106, "theo": 0.9101, "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": 0.925000011920929}, {"option": "KDEF270219P00054000", "bid": 21.7, "bid_size": 210.0, "ask": 26.4, "ask_size": 30.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.0196, "vega": 0.0317, "theta": -0.0144, "rho": -0.0549, "theo": 24.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "KDEF270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 104.0, "iv": 0.6276, "open_interest": 5.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.017, "vega": 0.0375, "theta": -0.016, "rho": 0.0103, "theo": 0.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-08-12T12:09:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "KDEF270219P00055000", "bid": 24.7, "bid_size": 1.0, "ask": 25.6, "ask_size": 1.0, "iv": 0.7943, "open_interest": 4.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.019, "vega": 0.0309, "theta": -0.0143, "rho": -0.055, "theo": 25.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-01T09:30:36", "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "KDEF270219C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 115.0, "iv": 0.9042, "open_interest": 0.0, "volume": 0.0, "delta": 0.1505, "gamma": 0.0164, "vega": 0.0369, "theta": -0.016, "rho": 0.01, "theo": 0.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "KDEF270219P00056000", "bid": 23.9, "bid_size": 210.0, "ask": 28.3, "ask_size": 30.0, "iv": 0.7865, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0185, "vega": 0.0302, "theta": -0.0142, "rho": -0.0529, "theo": 26.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "KDEF270219C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 115.0, "iv": 0.9146, "open_interest": 65.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.016, "vega": 0.0364, "theta": -0.016, "rho": 0.0098, "theo": 0.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-07-02T13:43:59", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "KDEF270219P00057000", "bid": 24.9, "bid_size": 210.0, "ask": 29.3, "ask_size": 30.0, "iv": 0.8036, "open_interest": 0.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.018, "vega": 0.0292, "theta": -0.0141, "rho": -0.0539, "theo": 27.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "KDEF270219C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 115.0, "iv": 0.9314, "open_interest": 0.0, "volume": 0.0, "delta": 0.1445, "gamma": 0.0155, "vega": 0.0359, "theta": -0.016, "rho": 0.0096, "theo": 0.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "KDEF270219P00058000", "bid": 25.9, "bid_size": 210.0, "ask": 30.2, "ask_size": 30.0, "iv": 0.7901, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0176, "vega": 0.0287, "theta": -0.014, "rho": -0.0544, "theo": 28.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "KDEF270219C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 115.0, "iv": 0.9477, "open_interest": 0.0, "volume": 0.0, "delta": 0.1418, "gamma": 0.0151, "vega": 0.0354, "theta": -0.016, "rho": 0.0094, "theo": 0.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "KDEF270219P00059000", "bid": 26.9, "bid_size": 210.0, "ask": 31.2, "ask_size": 30.0, "iv": 0.8062, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.0172, "vega": 0.0282, "theta": -0.0139, "rho": -0.0546, "theo": 29.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "KDEF270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 115.0, "iv": 0.9637, "open_interest": 10.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0147, "vega": 0.035, "theta": -0.0161, "rho": 0.0092, "theo": 0.8443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-25T10:12:49", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "KDEF270219P00060000", "bid": 27.9, "bid_size": 210.0, "ask": 32.2, "ask_size": 30.0, "iv": 0.822, "open_interest": 0.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.0168, "vega": 0.0276, "theta": -0.0138, "rho": -0.0551, "theo": 30.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "KDEF270521C00026000", "bid": 3.6, "bid_size": 165.0, "ask": 8.6, "ask_size": 39.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.7395, "gamma": 0.0252, "vega": 0.0722, "theta": -0.0098, "rho": 0.077, "theo": 7.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000007152557}, {"option": "KDEF270521P00026000", "bid": 0.1, "bid_size": 56.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.026, "vega": 0.0727, "theta": -0.0111, "rho": -0.0478, "theo": 2.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "KDEF270521C00027000", "bid": 3.0, "bid_size": 166.0, "ask": 7.9, "ask_size": 39.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": 0.7119, "gamma": 0.0276, "vega": 0.0757, "theta": -0.01, "rho": 0.0764, "theo": 6.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "KDEF270521P00027000", "bid": 0.3, "bid_size": 48.0, "ask": 5.2, "ask_size": 56.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.3029, "gamma": 0.0286, "vega": 0.0761, "theta": -0.0112, "rho": -0.0517, "theo": 3.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "KDEF270521C00028000", "bid": 2.4, "bid_size": 54.0, "ask": 7.3, "ask_size": 39.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": 0.6818, "gamma": 0.03, "vega": 0.0789, "theta": -0.0101, "rho": 0.0754, "theo": 6.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "KDEF270521P00028000", "bid": 0.8, "bid_size": 48.0, "ask": 5.7, "ask_size": 56.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0313, "vega": 0.0793, "theta": -0.0112, "rho": -0.0559, "theo": 3.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "KDEF270521C00029000", "bid": 1.9, "bid_size": 54.0, "ask": 6.8, "ask_size": 39.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.6493, "gamma": 0.0322, "vega": 0.0818, "theta": -0.0103, "rho": 0.0736, "theo": 5.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "KDEF270521P00029000", "bid": 1.3, "bid_size": 48.0, "ask": 6.2, "ask_size": 56.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.0338, "vega": 0.082, "theta": -0.0112, "rho": -0.0602, "theo": 3.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "KDEF270521C00030000", "bid": 1.5, "bid_size": 56.0, "ask": 6.4, "ask_size": 41.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.6149, "gamma": 0.0342, "vega": 0.0842, "theta": -0.0104, "rho": 0.0713, "theo": 4.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "KDEF270521P00030000", "bid": 1.8, "bid_size": 48.0, "ask": 6.7, "ask_size": 56.0, "iv": 0.5429, "open_interest": 0.0, "volume": 0.0, "delta": -0.4053, "gamma": 0.036, "vega": 0.0842, "theta": -0.0112, "rho": -0.0648, "theo": 4.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "KDEF270521C00031000", "bid": 1.0, "bid_size": 56.0, "ask": 5.9, "ask_size": 41.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.5794, "gamma": 0.0357, "vega": 0.086, "theta": -0.0105, "rho": 0.0684, "theo": 4.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "KDEF270521P00031000", "bid": 2.3, "bid_size": 48.0, "ask": 7.2, "ask_size": 56.0, "iv": 0.5356, "open_interest": 0.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0378, "vega": 0.0856, "theta": -0.0111, "rho": -0.0689, "theo": 4.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "KDEF270521C00032000", "bid": 0.6, "bid_size": 48.0, "ask": 5.5, "ask_size": 56.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": 0.5439, "gamma": 0.0366, "vega": 0.0872, "theta": -0.0106, "rho": 0.0652, "theo": 3.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999996423721}, {"option": "KDEF270521P00032000", "bid": 2.9, "bid_size": 56.0, "ask": 7.8, "ask_size": 56.0, "iv": 0.5362, "open_interest": 1.0, "volume": 0.0, "delta": -0.4812, "gamma": 0.0391, "vega": 0.0864, "theta": -0.0111, "rho": -0.0735, "theo": 5.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-03T09:54:51", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "KDEF270521C00033000", "bid": 0.3, "bid_size": 48.0, "ask": 5.2, "ask_size": 56.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": 0.5095, "gamma": 0.0369, "vega": 0.0876, "theta": -0.0106, "rho": 0.0617, "theo": 3.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "KDEF270521P00033000", "bid": 3.6, "bid_size": 41.0, "ask": 8.5, "ask_size": 56.0, "iv": 0.5448, "open_interest": 0.0, "volume": 0.0, "delta": -0.5181, "gamma": 0.0397, "vega": 0.0861, "theta": -0.0111, "rho": -0.0768, "theo": 5.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "KDEF270521C00034000", "bid": 0.1, "bid_size": 48.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.4184, "open_interest": 1.0, "volume": 0.0, "delta": 0.4772, "gamma": 0.0367, "vega": 0.0874, "theta": -0.0107, "rho": 0.0582, "theo": 3.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T09:31:48", "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "KDEF270521P00034000", "bid": 4.3, "bid_size": 41.0, "ask": 9.2, "ask_size": 56.0, "iv": 0.5497, "open_interest": 0.0, "volume": 0.0, "delta": -0.5529, "gamma": 0.0397, "vega": 0.0855, "theta": -0.0111, "rho": -0.0805, "theo": 6.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "KDEF270521C00035000", "bid": 0.1, "bid_size": 50.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.4537, "open_interest": 3.0, "volume": 0.0, "delta": 0.4477, "gamma": 0.036, "vega": 0.0867, "theta": -0.0108, "rho": 0.055, "theo": 2.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.96, "last_trade_time": "2026-10-07T12:58:37", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "KDEF270521P00035000", "bid": 5.0, "bid_size": 41.0, "ask": 9.9, "ask_size": 56.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.5847, "gamma": 0.0392, "vega": 0.0841, "theta": -0.011, "rho": -0.0833, "theo": 7.0547, "change": 0.0, "open": 0.0, "high": 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": "KDEF270521C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": 0.4211, "gamma": 0.035, "vega": 0.0857, "theta": -0.0109, "rho": 0.0518, "theo": 2.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "KDEF270521P00036000", "bid": 5.7, "bid_size": 166.0, "ask": 10.6, "ask_size": 47.0, "iv": 0.5504, "open_interest": 0.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.0384, "vega": 0.0824, "theta": -0.011, "rho": -0.0857, "theo": 7.8401, "change": 0.0, "open": 0.0, "high": 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": "KDEF270521C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": 0.3975, "gamma": 0.0339, "vega": 0.0845, "theta": -0.011, "rho": 0.049, "theo": 2.6003, "change": 0.0, "open": 0.0, "high": 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": "KDEF270521P00037000", "bid": 6.5, "bid_size": 166.0, "ask": 11.4, "ask_size": 49.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.6389, "gamma": 0.0373, "vega": 0.0807, "theta": -0.0109, "rho": -0.0889, "theo": 8.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "KDEF270521C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.5337, "open_interest": 0.0, "volume": 0.0, "delta": 0.3765, "gamma": 0.0326, "vega": 0.0832, "theta": -0.0111, "rho": 0.0464, "theo": 2.4541, "change": 0.0, "open": 0.0, "high": 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": "KDEF270521P00038000", "bid": 7.3, "bid_size": 166.0, "ask": 12.2, "ask_size": 54.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.0362, "vega": 0.0786, "theta": -0.0109, "rho": -0.0896, "theo": 9.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500001430511}, {"option": "KDEF270521C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": 0.358, "gamma": 0.0313, "vega": 0.0818, "theta": -0.0112, "rho": 0.0441, "theo": 2.3323, "change": 0.0, "open": 0.0, "high": 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": "KDEF270521P00039000", "bid": 8.1, "bid_size": 166.0, "ask": 13.0, "ask_size": 39.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": -0.6814, "gamma": 0.0349, "vega": 0.0764, "theta": -0.0109, "rho": -0.0913, "theo": 10.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "KDEF270521C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.0301, "vega": 0.0804, "theta": -0.0112, "rho": 0.042, "theo": 2.2296, "change": 0.0, "open": 0.0, "high": 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": "KDEF270521P00040000", "bid": 9.0, "bid_size": 166.0, "ask": 13.9, "ask_size": 39.0, "iv": 0.5801, "open_interest": 0.0, "volume": 0.0, "delta": -0.6992, "gamma": 0.0337, "vega": 0.0747, "theta": -0.0108, "rho": -0.0928, "theo": 11.2932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "KDEF270521C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.611, "open_interest": 0.0, "volume": 0.0, "delta": 0.3269, "gamma": 0.0289, "vega": 0.079, "theta": -0.0113, "rho": 0.0402, "theo": 2.142, "change": 0.0, "open": 0.0, "high": 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": "KDEF270521P00041000", "bid": 9.8, "bid_size": 157.0, "ask": 14.7, "ask_size": 39.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": -0.7149, "gamma": 0.0325, "vega": 0.0728, "theta": -0.0107, "rho": -0.095, "theo": 12.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "KDEF270521C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.6343, "open_interest": 1.0, "volume": 0.0, "delta": 0.3139, "gamma": 0.0277, "vega": 0.0776, "theta": -0.0114, "rho": 0.0385, "theo": 2.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-01T15:03:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KDEF270521P00042000", "bid": 10.7, "bid_size": 157.0, "ask": 15.6, "ask_size": 39.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.0313, "vega": 0.071, "theta": -0.0107, "rho": -0.0958, "theo": 13.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "KDEF270521C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 56.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": 0.3022, "gamma": 0.0267, "vega": 0.0763, "theta": -0.0115, "rho": 0.0369, "theo": 2.0012, "change": 0.0, "open": 0.0, "high": 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": "KDEF270521P00043000", "bid": 11.6, "bid_size": 157.0, "ask": 16.5, "ask_size": 39.0, "iv": 0.5971, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0303, "vega": 0.0689, "theta": -0.0106, "rho": -0.0952, "theo": 14.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "KDEF270521C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 56.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": 0.2917, "gamma": 0.0257, "vega": 0.0751, "theta": -0.0115, "rho": 0.0356, "theo": 1.9439, "change": 0.0, "open": 0.0, "high": 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": "KDEF270521P00044000", "bid": 12.5, "bid_size": 157.0, "ask": 17.4, "ask_size": 39.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": -0.7529, "gamma": 0.0292, "vega": 0.0671, "theta": -0.0106, "rho": -0.0958, "theo": 15.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "KDEF270521C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 56.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.0247, "vega": 0.0739, "theta": -0.0116, "rho": 0.0344, "theo": 1.8933, "change": 0.0, "open": 0.0, "high": 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": "KDEF270521P00045000", "bid": 13.4, "bid_size": 157.0, "ask": 18.3, "ask_size": 39.0, "iv": 0.6094, "open_interest": 4.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0283, "vega": 0.0654, "theta": -0.0105, "rho": -0.0967, "theo": 15.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-10-27T10:07:37", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "KDEF270521C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 56.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.0238, "vega": 0.0728, "theta": -0.0117, "rho": 0.0332, "theo": 1.8483, "change": 0.0, "open": 0.0, "high": 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": "KDEF270521P00046000", "bid": 14.3, "bid_size": 157.0, "ask": 19.2, "ask_size": 39.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": -0.7725, "gamma": 0.0274, "vega": 0.0641, "theta": -0.0104, "rho": -0.0974, "theo": 16.9066, "change": 0.0, "open": 0.0, "high": 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": "KDEF270521C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 56.0, "iv": 0.6983, "open_interest": 0.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.023, "vega": 0.0717, "theta": -0.0117, "rho": 0.0322, "theo": 1.8079, "change": 0.0, "open": 0.0, "high": 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": "KDEF270521P00047000", "bid": 15.3, "bid_size": 166.0, "ask": 20.2, "ask_size": 39.0, "iv": 0.6328, "open_interest": 0.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.0265, "vega": 0.0627, "theta": -0.0103, "rho": -0.0992, "theo": 17.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2500004768372}, {"option": "KDEF270521C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 56.0, "iv": 0.7165, "open_interest": 0.0, "volume": 0.0, "delta": 0.2584, "gamma": 0.0223, "vega": 0.0707, "theta": -0.0118, "rho": 0.0312, "theo": 1.7716, "change": 0.0, "open": 0.0, "high": 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": "KDEF270521P00048000", "bid": 16.2, "bid_size": 156.0, "ask": 21.1, "ask_size": 39.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.0257, "vega": 0.0616, "theta": -0.0102, "rho": -0.1012, "theo": 18.8262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "KDEF270521C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 56.0, "iv": 0.7273, "open_interest": 0.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0216, "vega": 0.0697, "theta": -0.0119, "rho": 0.0303, "theo": 1.7388, "change": 0.0, "open": 0.0, "high": 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": "KDEF270521P00049000", "bid": 17.1, "bid_size": 157.0, "ask": 22.1, "ask_size": 39.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": -0.796, "gamma": 0.025, "vega": 0.0604, "theta": -0.0102, "rho": -0.1013, "theo": 19.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "KDEF270521C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 56.0, "iv": 0.7443, "open_interest": 1.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.0209, "vega": 0.0688, "theta": -0.0119, "rho": 0.0295, "theo": 1.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-01T15:03:57", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "KDEF270521P00050000", "bid": 18.1, "bid_size": 161.0, "ask": 23.0, "ask_size": 39.0, "iv": 0.651, "open_interest": 0.0, "volume": 0.0, "delta": -0.8026, "gamma": 0.0243, "vega": 0.0589, "theta": -0.0101, "rho": -0.1, "theo": 20.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "KDEF270521C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 56.0, "iv": 0.7538, "open_interest": 1.0, "volume": 0.0, "delta": 0.24, "gamma": 0.0203, "vega": 0.0679, "theta": -0.012, "rho": 0.0287, "theo": 1.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T13:11:11", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "KDEF270521P00051000", "bid": 19.0, "bid_size": 157.0, "ask": 24.0, "ask_size": 39.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0237, "vega": 0.0575, "theta": -0.01, "rho": -0.0994, "theo": 21.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}], "symbol": "KDEF", "security_type": "stock", "exchange_id": 3, "current_price": 30.035, "price_change": 0.085, "price_change_percent": 0.2838, "bid": 30.01, "ask": 30.07, "bid_size": 500, "ask_size": 100, "open": 29.69, "high": 30.035, "low": 29.69, "close": 30.035, "prev_day_close": 29.95, "volume": 11868, "iv30": 57.031, "iv30_change": 1.496, "iv30_change_percent": 2.6938, "seqno": 13135052625, "last_trade_time": "2026-11-10T10:00:41", "tick": "up"}, "symbol": "KDEF"}