{"timestamp": "2026-11-11 03:21:56", "data": {"options": [{"option": "KEP261120C00002500", "bid": 8.0, "bid_size": 80.0, "ask": 9.9, "ask_size": 60.0, "iv": 6.7732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0035, "vega": 0.0006, "theta": -0.0125, "rho": 0.0008, "theo": 8.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "KEP261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 361.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0035, "vega": 0.0006, "theta": -0.0136, "rho": -0.0001, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KEP261120C00005000", "bid": 5.5, "bid_size": 80.0, "ask": 7.4, "ask_size": 60.0, "iv": 3.8268, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0108, "vega": 0.001, "theta": -0.0129, "rho": 0.0015, "theo": 6.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "KEP261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 412.0, "iv": 4.8729, "open_interest": 3.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0108, "vega": 0.001, "theta": -0.0137, "rho": -0.0001, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KEP261120C00007500", "bid": 2.95, "bid_size": 80.0, "ask": 5.0, "ask_size": 60.0, "iv": 2.2538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0344, "vega": 0.0019, "theta": -0.0143, "rho": 0.0023, "theo": 3.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-13T11:41:44", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "KEP261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 142.0, "iv": 3.117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0344, "vega": 0.0019, "theta": -0.0148, "rho": -0.0002, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KEP261120C00010000", "bid": 1.1, "bid_size": 176.0, "ask": 1.75, "ask_size": 41.0, "iv": 0.8828, "open_interest": 28.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.1712, "vega": 0.0047, "theta": -0.0186, "rho": 0.0026, "theo": 1.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T14:09:51", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "KEP261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 109.0, "iv": 0.6358, "open_interest": 208.0, "volume": 0.0, "delta": -0.1714, "gamma": 0.1717, "vega": 0.0047, "theta": -0.0188, "rho": -0.0006, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:05:15", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "KEP261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 413.0, "iv": 0.8209, "open_interest": 207.0, "volume": 0.0, "delta": 0.1533, "gamma": 0.213, "vega": 0.0044, "theta": -0.0129, "rho": 0.0005, "theo": 0.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:19:36", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "KEP261120P00012500", "bid": 1.1, "bid_size": 131.0, "ask": 1.55, "ask_size": 105.0, "iv": 0.5419, "open_interest": 2.0, "volume": 2.0, "delta": -0.8509, "gamma": 0.2154, "vega": 0.0043, "theta": -0.0128, "rho": -0.0021, "theo": 1.3459, "change": -0.475, "open": 1.25, "high": 1.25, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-10T09:30:04", "percent_change": -32.2034, "prev_day_close": 1.47500002384186}, {"option": "KEP261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9405, "open_interest": 12.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0404, "vega": 0.0012, "theta": -0.005, "rho": 0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-28T14:38:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KEP261120P00015000", "bid": 3.1, "bid_size": 80.0, "ask": 5.0, "ask_size": 60.0, "iv": 1.7037, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0434, "vega": 0.001, "theta": -0.0048, "rho": -0.0015, "theo": 3.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "KEP261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 364.0, "iv": 2.7908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0125, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KEP261120P00017500", "bid": 5.5, "bid_size": 80.0, "ask": 7.5, "ask_size": 60.0, "iv": 2.1226, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0113, "vega": 0.0002, "theta": -0.0019, "rho": -0.0004, "theo": 6.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "KEP261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 364.0, "iv": 3.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0049, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0025, "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": 0.474999994039536}, {"option": "KEP261120P00020000", "bid": 8.0, "bid_size": 80.0, "ask": 10.0, "ask_size": 60.0, "iv": 2.5415, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.001, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 8.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "KEP261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 364.0, "iv": 3.6388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "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": 0.574999988079071}, {"option": "KEP261120P00022500", "bid": 10.5, "bid_size": 80.0, "ask": 12.5, "ask_size": 60.0, "iv": 2.8927, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 11.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "KEP261218C00002500", "bid": 7.9, "bid_size": 40.0, "ask": 9.9, "ask_size": 5.0, "iv": 3.2978, "open_interest": 1.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0046, "vega": 0.0018, "theta": -0.006, "rho": 0.0021, "theo": 8.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-07-24T13:05:58", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "KEP261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 366.0, "iv": 4.0659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0046, "vega": 0.0018, "theta": -0.0069, "rho": -0.0004, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KEP261218C00005000", "bid": 5.5, "bid_size": 79.0, "ask": 7.5, "ask_size": 21.0, "iv": 2.0884, "open_interest": 1.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0141, "vega": 0.0032, "theta": -0.0064, "rho": 0.0048, "theo": 6.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-26T14:01:33", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "KEP261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 367.0, "iv": 2.1024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0141, "vega": 0.0032, "theta": -0.0071, "rho": -0.0006, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "KEP261218C00007500", "bid": 3.0, "bid_size": 107.0, "ask": 4.7, "ask_size": 32.0, "iv": 0.9219, "open_interest": 35.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0408, "vega": 0.0055, "theta": -0.0069, "rho": 0.007, "theo": 3.9018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "KEP261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 472.0, "iv": 1.2866, "open_interest": 44.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0409, "vega": 0.0055, "theta": -0.0073, "rho": -0.0011, "theo": 0.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T13:25:54", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "KEP261218C00010000", "bid": 1.15, "bid_size": 277.0, "ask": 2.35, "ask_size": 157.0, "iv": 0.7357, "open_interest": 37.0, "volume": 0.0, "delta": 0.771, "gamma": 0.1482, "vega": 0.011, "theta": -0.0079, "rho": 0.0078, "theo": 1.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-19T11:23:49", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "KEP261218P00010000", "bid": 0.2, "bid_size": 29.0, "ask": 0.4, "ask_size": 99.0, "iv": 0.5661, "open_interest": 306.0, "volume": 2.0, "delta": -0.2294, "gamma": 0.1491, "vega": 0.011, "theta": -0.0081, "rho": -0.0028, "theo": 0.2946, "change": -0.33, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-10T11:55:31", "percent_change": -55.0, "prev_day_close": 0.599999979138374}, {"option": "KEP261218C00012500", "bid": 0.1, "bid_size": 648.0, "ask": 0.5, "ask_size": 470.0, "iv": 0.502, "open_interest": 279.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.1932, "vega": 0.0121, "theta": -0.0075, "rho": 0.0031, "theo": 0.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T14:17:51", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "KEP261218P00012500", "bid": 0.8, "bid_size": 346.0, "ask": 2.3, "ask_size": 328.0, "iv": 0.5087, "open_interest": 99.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.198, "vega": 0.0119, "theta": -0.0076, "rho": -0.0072, "theo": 1.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-11-03T12:20:35", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "KEP261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.5476, "open_interest": 72.0, "volume": 8.0, "delta": 0.0988, "gamma": 0.0752, "vega": 0.0063, "theta": -0.0051, "rho": 0.0011, "theo": 0.0964, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:58:43", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "KEP261218P00015000", "bid": 3.1, "bid_size": 79.0, "ask": 4.6, "ask_size": 69.0, "iv": 0.6461, "open_interest": 3.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0796, "vega": 0.0057, "theta": -0.0051, "rho": -0.0069, "theo": 3.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-19T12:16:22", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "KEP261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 281.0, "iv": 1.2114, "open_interest": 10.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.036, "vega": 0.0036, "theta": -0.0035, "rho": 0.0005, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-29T15:31:44", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KEP261218P00017500", "bid": 5.5, "bid_size": 80.0, "ask": 7.0, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0407, "vega": 0.0027, "theta": -0.0034, "rho": -0.0049, "theo": 6.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-07-08T15:50:50", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "KEP261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 1.0099, "open_interest": 56.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0199, "vega": 0.0022, "theta": -0.0024, "rho": 0.0003, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T09:30:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KEP261218P00020000", "bid": 8.0, "bid_size": 80.0, "ask": 9.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0228, "vega": 0.0008, "theta": -0.0025, "rho": -0.0021, "theo": 8.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "KEP261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 396.0, "iv": 1.6512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.012, "vega": 0.0015, "theta": -0.0017, "rho": 0.0002, "theo": 0.0172, "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": 0.375}, {"option": "KEP261218P00022500", "bid": 10.5, "bid_size": 80.0, "ask": 12.0, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0056, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 11.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-06-15T14:38:00", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "KEP261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 396.0, "iv": 1.812, "open_interest": 1.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0076, "vega": 0.001, "theta": -0.0012, "rho": 0.0001, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-29T11:15:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KEP261218P00025000", "bid": 13.0, "bid_size": 80.0, "ask": 14.6, "ask_size": 68.0, "iv": 1.2399, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 13.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "KEP261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 397.0, "iv": 2.0773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0035, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KEP261218P00030000", "bid": 18.0, "bid_size": 49.0, "ask": 19.6, "ask_size": 28.0, "iv": 1.4789, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 18.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "KEP270319C00002500", "bid": 7.8, "bid_size": 45.0, "ask": 9.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0022, "vega": 0.0011, "theta": 0.0, "rho": 0.0035, "theo": 8.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "KEP270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 364.0, "iv": 2.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0054, "vega": 0.0037, "theta": -0.0024, "rho": -0.0014, "theo": 0.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KEP270319C00005000", "bid": 5.3, "bid_size": 79.0, "ask": 7.2, "ask_size": 59.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0111, "vega": 0.0028, "theta": -0.001, "rho": 0.0072, "theo": 6.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-02T09:30:04", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "KEP270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 364.0, "iv": 1.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0171, "vega": 0.0071, "theta": -0.0028, "rho": -0.0026, "theo": 0.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KEP270319C00007500", "bid": 2.85, "bid_size": 79.0, "ask": 4.7, "ask_size": 59.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0416, "vega": 0.0077, "theta": -0.0022, "rho": 0.0114, "theo": 3.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-12T11:27:00", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "KEP270319P00007500", "bid": 0.05, "bid_size": 44.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.5811, "open_interest": 122.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0484, "vega": 0.0126, "theta": -0.0031, "rho": -0.0049, "theo": 0.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:48:26", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "KEP270319C00010000", "bid": 0.85, "bid_size": 199.0, "ask": 2.75, "ask_size": 168.0, "iv": 0.4666, "open_interest": 37.0, "volume": 0.0, "delta": 0.7408, "gamma": 0.132, "vega": 0.0207, "theta": -0.0042, "rho": 0.016, "theo": 1.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-09-30T11:10:30", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "KEP270319P00010000", "bid": 0.25, "bid_size": 1169.0, "ask": 1.4, "ask_size": 123.0, "iv": 0.5192, "open_interest": 189.0, "volume": 0.0, "delta": -0.3194, "gamma": 0.1267, "vega": 0.0228, "theta": -0.0042, "rho": -0.0119, "theo": 0.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-27T15:03:30", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "KEP270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.3828, "open_interest": 6.0, "volume": 0.0, "delta": 0.4175, "gamma": 0.1208, "vega": 0.0252, "theta": -0.005, "rho": 0.0129, "theo": 0.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T11:07:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KEP270319P00012500", "bid": 1.35, "bid_size": 80.0, "ask": 3.3, "ask_size": 80.0, "iv": 0.5348, "open_interest": 29.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.1254, "vega": 0.0242, "theta": -0.005, "rho": -0.0216, "theo": 2.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-05T15:41:33", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "KEP270319C00015000", "bid": 0.05, "bid_size": 2.0, "ask": 0.85, "ask_size": 771.0, "iv": 0.5778, "open_interest": 35.0, "volume": 0.0, "delta": 0.2673, "gamma": 0.0842, "vega": 0.0212, "theta": -0.005, "rho": 0.0084, "theo": 0.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T14:36:15", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "KEP270319P00015000", "bid": 3.4, "bid_size": 80.0, "ask": 5.3, "ask_size": 59.0, "iv": 0.5367, "open_interest": 3.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.0862, "vega": 0.0192, "theta": -0.0046, "rho": -0.0271, "theo": 4.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-26T11:49:08", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "KEP270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 557.0, "iv": 0.7613, "open_interest": 6.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.0613, "vega": 0.0173, "theta": -0.0046, "rho": 0.0059, "theo": 0.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T11:15:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KEP270319P00017500", "bid": 5.8, "bid_size": 80.0, "ask": 7.7, "ask_size": 59.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0609, "vega": 0.0149, "theta": -0.0038, "rho": -0.0308, "theo": 6.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "KEP270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1637.0, "iv": 0.8738, "open_interest": 10.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0466, "vega": 0.0143, "theta": -0.0041, "rho": 0.0044, "theo": 0.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-17T09:38:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KEP270319P00020000", "bid": 8.2, "bid_size": 79.0, "ask": 10.1, "ask_size": 57.0, "iv": 0.652, "open_interest": 8.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0448, "vega": 0.0117, "theta": -0.0028, "rho": -0.0342, "theo": 9.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.88, "last_trade_time": "2026-07-17T13:39:24", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "KEP270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1709.0, "iv": 0.9784, "open_interest": 0.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0366, "vega": 0.012, "theta": -0.0036, "rho": 0.0034, "theo": 0.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KEP270319P00022500", "bid": 10.7, "bid_size": 80.0, "ask": 12.7, "ask_size": 59.0, "iv": 0.8213, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0339, "vega": 0.0092, "theta": -0.002, "rho": -0.0372, "theo": 11.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "KEP270617C00002500", "bid": 7.6, "bid_size": 45.0, "ask": 9.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0026, "vega": 0.001, "theta": 0.0, "rho": 0.004, "theo": 8.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "KEP270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 1.2055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0054, "vega": 0.005, "theta": -0.0015, "rho": -0.0025, "theo": 0.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KEP270617C00005000", "bid": 5.1, "bid_size": 80.0, "ask": 7.3, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0146, "vega": 0.0058, "theta": -0.0004, "rho": 0.0115, "theo": 6.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "KEP270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 350.0, "iv": 1.1282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0171, "vega": 0.0098, "theta": -0.0018, "rho": -0.0047, "theo": 0.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KEP270617C00007500", "bid": 2.8, "bid_size": 80.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0459, "vega": 0.0162, "theta": -0.0017, "rho": 0.0262, "theo": 4.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "KEP270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 219.0, "iv": 0.621, "open_interest": 30.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0462, "vega": 0.018, "theta": -0.0023, "rho": -0.0096, "theo": 0.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "KEP270617C00010000", "bid": 1.1, "bid_size": 80.0, "ask": 3.2, "ask_size": 80.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": 0.7101, "gamma": 0.0896, "vega": 0.0298, "theta": -0.0029, "rho": 0.0331, "theo": 2.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "KEP270617P00010000", "bid": 0.15, "bid_size": 1391.0, "ask": 2.3, "ask_size": 130.0, "iv": 0.5499, "open_interest": 6.0, "volume": 0.0, "delta": -0.3259, "gamma": 0.0959, "vega": 0.0299, "theta": -0.0033, "rho": -0.021, "theo": 1.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T10:20:23", "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "KEP270617C00012500", "bid": 0.8, "bid_size": 160.0, "ask": 1.95, "ask_size": 454.0, "iv": 0.5397, "open_interest": 21.0, "volume": 0.0, "delta": 0.4891, "gamma": 0.0946, "vega": 0.0338, "theta": -0.0038, "rho": 0.0241, "theo": 1.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "KEP270617P00012500", "bid": 1.55, "bid_size": 60.0, "ask": 3.7, "ask_size": 84.0, "iv": 0.5293, "open_interest": 2.0, "volume": 0.0, "delta": -0.564, "gamma": 0.1041, "vega": 0.0325, "theta": -0.0039, "rho": -0.0328, "theo": 2.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-05T15:41:33", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "KEP270617C00015000", "bid": 0.1, "bid_size": 875.0, "ask": 1.65, "ask_size": 337.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": 0.3462, "gamma": 0.0783, "vega": 0.031, "theta": -0.0039, "rho": 0.0173, "theo": 0.8643, "change": 0.0, "open": 0.0, "high": 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": "KEP270617P00015000", "bid": 3.4, "bid_size": 80.0, "ask": 5.7, "ask_size": 59.0, "iv": 0.5284, "open_interest": 3.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.086, "vega": 0.0277, "theta": -0.0036, "rho": -0.0386, "theo": 4.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-26T11:49:08", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "KEP270617C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 549.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.063, "vega": 0.0271, "theta": -0.0037, "rho": 0.0129, "theo": 0.6232, "change": 0.0, "open": 0.0, "high": 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": "KEP270617P00017500", "bid": 5.7, "bid_size": 80.0, "ask": 7.9, "ask_size": 59.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": -0.811, "gamma": 0.0672, "vega": 0.022, "theta": -0.0028, "rho": -0.0414, "theo": 6.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "KEP270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 521.0, "iv": 0.7095, "open_interest": 0.0, "volume": 0.0, "delta": 0.1982, "gamma": 0.0512, "vega": 0.0233, "theta": -0.0034, "rho": 0.01, "theo": 0.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "KEP270617P00020000", "bid": 8.1, "bid_size": 80.0, "ask": 10.3, "ask_size": 59.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0518, "vega": 0.0172, "theta": -0.0019, "rho": -0.0432, "theo": 9.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}], "symbol": "KEP", "security_type": "stock", "exchange_id": 3, "current_price": 11.52, "price_change": -0.12, "price_change_percent": -1.0591, "bid": 11.35, "ask": 11.52, "bid_size": 2000, "ask_size": 400, "open": 11.22, "high": 11.325, "low": 11.138, "close": 11.21, "prev_day_close": 11.33, "volume": 782339, "iv30": 45.229, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108441496, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "KEP"}