{"timestamp": "2026-11-10 03:12:20", "data": {"options": [{"option": "KEX261120C00085000", "bid": 37.5, "bid_size": 10.0, "ask": 40.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0021, "vega": 0.0062, "theta": -0.0402, "rho": 0.0066, "theo": 39.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "KEX261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 1.5912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0018, "vega": 0.0092, "theta": -0.041, "rho": -0.0008, "theo": 0.1494, "change": 0.0, "open": 0.0, "high": 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": "KEX261120C00090000", "bid": 32.5, "bid_size": 10.0, "ask": 35.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.003, "vega": 0.0095, "theta": -0.0514, "rho": 0.0085, "theo": 34.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "KEX261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 1.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0027, "vega": 0.0124, "theta": -0.0506, "rho": -0.0011, "theo": 0.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "KEX261120C00095000", "bid": 27.6, "bid_size": 6.0, "ask": 30.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0043, "vega": 0.0144, "theta": -0.0646, "rho": 0.0114, "theo": 29.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "KEX261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 8.0, "iv": 1.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.004, "vega": 0.0167, "theta": -0.0627, "rho": -0.0016, "theo": 0.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "KEX261120C00100000", "bid": 22.6, "bid_size": 10.0, "ask": 25.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0064, "vega": 0.0202, "theta": -0.0801, "rho": 0.0136, "theo": 24.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "KEX261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 11.0, "iv": 0.8123, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0061, "vega": 0.0228, "theta": -0.078, "rho": -0.0024, "theo": 0.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "KEX261120C00105000", "bid": 18.2, "bid_size": 7.0, "ask": 20.6, "ask_size": 9.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0099, "vega": 0.0293, "theta": -0.0993, "rho": 0.0164, "theo": 19.7733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "KEX261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.8904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0095, "vega": 0.0314, "theta": -0.0971, "rho": -0.0036, "theo": 0.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "KEX261120C00110000", "bid": 13.7, "bid_size": 10.0, "ask": 15.7, "ask_size": 11.0, "iv": 0.5294, "open_interest": 0.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0153, "vega": 0.0419, "theta": -0.1226, "rho": 0.0189, "theo": 15.0351, "change": 0.0, "open": 0.0, "high": 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": "KEX261120P00110000", "bid": 0.05, "bid_size": 3.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.7454, "open_interest": 6.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0149, "vega": 0.0436, "theta": -0.1206, "rho": -0.0056, "theo": 0.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-28T14:30:48", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "KEX261120C00115000", "bid": 9.2, "bid_size": 11.0, "ask": 11.3, "ask_size": 10.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.0239, "vega": 0.0588, "theta": -0.149, "rho": 0.0202, "theo": 10.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "KEX261120P00115000", "bid": 0.15, "bid_size": 7.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.5994, "open_interest": 3.0, "volume": 0.0, "delta": -0.1961, "gamma": 0.0235, "vega": 0.0599, "theta": -0.1474, "rho": -0.0091, "theo": 1.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-20T09:30:04", "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "KEX261120C00120000", "bid": 5.5, "bid_size": 19.0, "ask": 7.3, "ask_size": 14.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": 0.6762, "gamma": 0.0352, "vega": 0.0773, "theta": -0.1726, "rho": 0.0195, "theo": 6.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "KEX261120P00120000", "bid": 1.2, "bid_size": 8.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.5028, "open_interest": 4.0, "volume": 0.0, "delta": -0.3259, "gamma": 0.0347, "vega": 0.0778, "theta": -0.1711, "rho": -0.0152, "theo": 2.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-20T09:30:03", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "KEX261120C00125000", "bid": 2.0, "bid_size": 16.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.4817, "gamma": 0.042, "vega": 0.0859, "theta": -0.1769, "rho": 0.0159, "theo": 3.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "KEX261120P00125000", "bid": 3.2, "bid_size": 15.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.4407, "open_interest": 4.0, "volume": 0.0, "delta": -0.5187, "gamma": 0.0415, "vega": 0.0858, "theta": -0.175, "rho": -0.0245, "theo": 4.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.74, "last_trade_time": "2026-10-27T12:53:54", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "KEX261120C00130000", "bid": 0.4, "bid_size": 22.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.469, "open_interest": 3.0, "volume": 0.0, "delta": 0.2919, "gamma": 0.0355, "vega": 0.0743, "theta": -0.1529, "rho": 0.0102, "theo": 1.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-01T14:30:28", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "KEX261120P00130000", "bid": 6.6, "bid_size": 9.0, "ask": 8.8, "ask_size": 27.0, "iv": 0.4691, "open_interest": 3.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.0352, "vega": 0.0739, "theta": -0.1509, "rho": -0.034, "theo": 7.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T10:38:46", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "KEX261120C00135000", "bid": 0.35, "bid_size": 6.0, "ask": 1.05, "ask_size": 25.0, "iv": 0.4433, "open_interest": 1.0, "volume": 2.0, "delta": 0.172, "gamma": 0.0243, "vega": 0.0552, "theta": -0.1205, "rho": 0.0064, "theo": 0.9152, "change": -0.725, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T12:19:57", "percent_change": -49.1525, "prev_day_close": 1.47500004805624}, {"option": "KEX261120P00135000", "bid": 10.7, "bid_size": 11.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": -0.8254, "gamma": 0.0241, "vega": 0.055, "theta": -0.1183, "rho": -0.0408, "theo": 11.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.79, "last_trade_time": "2026-10-27T12:53:54", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "KEX261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 31.0, "iv": 0.6701, "open_interest": 102.0, "volume": 0.0, "delta": 0.1067, "gamma": 0.0159, "vega": 0.04, "theta": -0.0936, "rho": 0.0041, "theo": 0.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "KEX261120P00140000", "bid": 15.0, "bid_size": 31.0, "ask": 17.9, "ask_size": 14.0, "iv": 0.5459, "open_interest": 1.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.0158, "vega": 0.0398, "theta": -0.0912, "rho": -0.0453, "theo": 16.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-10-29T14:39:03", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "KEX261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.5858, "open_interest": 42.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0106, "vega": 0.0293, "theta": -0.0736, "rho": 0.0027, "theo": 0.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T11:53:50", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KEX261120P00145000", "bid": 19.9, "bid_size": 7.0, "ask": 22.7, "ask_size": 7.0, "iv": 0.6153, "open_interest": 1.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0106, "vega": 0.0292, "theta": -0.0709, "rho": -0.0486, "theo": 21.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-28T15:54:24", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "KEX261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.8905, "open_interest": 0.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0074, "vega": 0.022, "theta": -0.0591, "rho": 0.0019, "theo": 0.2603, "change": 0.0, "open": 0.0, "high": 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": "KEX261120P00150000", "bid": 24.6, "bid_size": 7.0, "ask": 27.6, "ask_size": 8.0, "iv": 0.6393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0073, "vega": 0.022, "theta": -0.0558, "rho": -0.0513, "theo": 26.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "KEX261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.9895, "open_interest": 2.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0053, "vega": 0.017, "theta": -0.0482, "rho": 0.0014, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "KEX261120P00155000", "bid": 29.8, "bid_size": 6.0, "ask": 32.6, "ask_size": 9.0, "iv": 0.7739, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0052, "vega": 0.0169, "theta": -0.0445, "rho": -0.0536, "theo": 31.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "KEX261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.0815, "open_interest": 0.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0039, "vega": 0.0134, "theta": -0.04, "rho": 0.001, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "KEX261120P00160000", "bid": 34.7, "bid_size": 8.0, "ask": 37.6, "ask_size": 10.0, "iv": 0.84, "open_interest": 0.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0039, "vega": 0.0134, "theta": -0.0357, "rho": -0.0558, "theo": 35.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "KEX261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.1742, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.003, "vega": 0.0108, "theta": -0.0337, "rho": 0.0008, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 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": "KEX261120P00165000", "bid": 39.7, "bid_size": 6.0, "ask": 42.6, "ask_size": 9.0, "iv": 0.9235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0029, "vega": 0.0107, "theta": -0.0289, "rho": -0.0578, "theo": 40.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "KEX261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.2623, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0023, "vega": 0.0088, "theta": -0.0287, "rho": 0.0006, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "KEX261120P00170000", "bid": 44.7, "bid_size": 8.0, "ask": 47.6, "ask_size": 10.0, "iv": 1.0036, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0023, "vega": 0.0088, "theta": -0.0233, "rho": -0.0597, "theo": 45.8903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "KEX261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0018, "vega": 0.0073, "theta": -0.0247, "rho": 0.0005, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "KEX261120P00175000", "bid": 49.7, "bid_size": 8.0, "ask": 52.6, "ask_size": 10.0, "iv": 1.0806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0018, "vega": 0.0073, "theta": -0.0188, "rho": -0.0616, "theo": 50.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "KEX261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.4261, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0014, "vega": 0.0061, "theta": -0.0215, "rho": 0.0004, "theo": 0.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KEX261120P00180000", "bid": 54.7, "bid_size": 10.0, "ask": 57.6, "ask_size": 11.0, "iv": 1.1549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0014, "vega": 0.0061, "theta": -0.015, "rho": -0.0635, "theo": 55.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6500015258789}, {"option": "KEX261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.5028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0012, "vega": 0.0052, "theta": -0.0189, "rho": 0.0003, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KEX261120P00185000", "bid": 59.7, "bid_size": 8.0, "ask": 62.6, "ask_size": 10.0, "iv": 1.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0012, "vega": 0.0052, "theta": -0.0118, "rho": -0.0653, "theo": 60.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "KEX261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.5765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.001, "vega": 0.0044, "theta": -0.0167, "rho": 0.0003, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "KEX261120P00190000", "bid": 64.7, "bid_size": 8.0, "ask": 67.6, "ask_size": 10.0, "iv": 1.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.001, "vega": 0.0044, "theta": -0.009, "rho": -0.067, "theo": 65.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "KEX261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.6473, "open_interest": 0.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0008, "vega": 0.0038, "theta": -0.0148, "rho": 0.0002, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "KEX261120P00195000", "bid": 69.7, "bid_size": 8.0, "ask": 72.6, "ask_size": 10.0, "iv": 1.3633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0008, "vega": 0.0038, "theta": -0.0066, "rho": -0.0687, "theo": 70.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "KEX261218C00070000", "bid": 52.5, "bid_size": 6.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.9054, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0014, "vega": 0.0134, "theta": -0.0178, "rho": 0.0225, "theo": 54.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "KEX261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 11.0, "iv": 1.0278, "open_interest": 1.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0012, "vega": 0.0177, "theta": -0.0194, "rho": -0.0026, "theo": 0.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-08T14:01:07", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "KEX261218C00075000", "bid": 47.5, "bid_size": 7.0, "ask": 51.4, "ask_size": 7.0, "iv": 0.768, "open_interest": 3.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0018, "vega": 0.0186, "theta": -0.021, "rho": 0.0288, "theo": 49.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.63, "last_trade_time": "2026-05-20T12:43:21", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "KEX261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.0633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0016, "vega": 0.0223, "theta": -0.0228, "rho": -0.0034, "theo": 0.3117, "change": 0.0, "open": 0.0, "high": 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": "KEX261218C00080000", "bid": 42.5, "bid_size": 6.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.7119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0024, "vega": 0.0248, "theta": -0.0249, "rho": 0.0346, "theo": 44.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "KEX261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.9554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0022, "vega": 0.0281, "theta": -0.0267, "rho": -0.0045, "theo": 0.3937, "change": 0.0, "open": 0.0, "high": 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": "KEX261218C00085000", "bid": 37.8, "bid_size": 10.0, "ask": 40.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0032, "vega": 0.0324, "theta": -0.0296, "rho": 0.0413, "theo": 39.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "KEX261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.003, "vega": 0.0354, "theta": -0.0312, "rho": -0.006, "theo": 0.5007, "change": 0.0, "open": 0.0, "high": 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": "KEX261218C00090000", "bid": 32.9, "bid_size": 10.0, "ask": 35.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0043, "vega": 0.042, "theta": -0.035, "rho": 0.0481, "theo": 34.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1999998092651}, {"option": "KEX261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 8.0, "iv": 0.7706, "open_interest": 1.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0041, "vega": 0.0445, "theta": -0.0364, "rho": -0.008, "theo": 0.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-07-14T14:38:23", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "KEX261218C00095000", "bid": 28.2, "bid_size": 11.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0058, "vega": 0.054, "theta": -0.0412, "rho": 0.0541, "theo": 30.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "KEX261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 9.0, "iv": 0.6915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0056, "vega": 0.0562, "theta": -0.0423, "rho": -0.0107, "theo": 0.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "KEX261218C00100000", "bid": 23.6, "bid_size": 13.0, "ask": 26.2, "ask_size": 6.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0079, "vega": 0.069, "theta": -0.0482, "rho": 0.0602, "theo": 25.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "KEX261218P00100000", "bid": 0.05, "bid_size": 7.0, "ask": 2.9, "ask_size": 10.0, "iv": 0.6009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0981, "gamma": 0.0077, "vega": 0.0707, "theta": -0.049, "rho": -0.0146, "theo": 1.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "KEX261218C00105000", "bid": 19.1, "bid_size": 7.0, "ask": 21.6, "ask_size": 10.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0108, "vega": 0.0874, "theta": -0.0558, "rho": 0.0655, "theo": 20.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "KEX261218P00105000", "bid": 0.1, "bid_size": 7.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.5269, "open_interest": 87.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0105, "vega": 0.0886, "theta": -0.0564, "rho": -0.0201, "theo": 1.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T14:05:11", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "KEX261218C00110000", "bid": 14.7, "bid_size": 7.0, "ask": 17.2, "ask_size": 12.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.8103, "gamma": 0.0146, "vega": 0.109, "theta": -0.0638, "rho": 0.0684, "theo": 16.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.25, "last_trade_time": "2026-10-19T15:18:07", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "KEX261218P00110000", "bid": 0.85, "bid_size": 10.0, "ask": 3.0, "ask_size": 11.0, "iv": 0.447, "open_interest": 1.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0143, "vega": 0.1098, "theta": -0.0641, "rho": -0.028, "theo": 2.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "KEX261218C00115000", "bid": 10.6, "bid_size": 9.0, "ask": 13.1, "ask_size": 13.0, "iv": 0.3968, "open_interest": 6.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0192, "vega": 0.1324, "theta": -0.0712, "rho": 0.0685, "theo": 12.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T14:05:11", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "KEX261218P00115000", "bid": 2.05, "bid_size": 16.0, "ask": 4.2, "ask_size": 16.0, "iv": 0.4351, "open_interest": 108.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.019, "vega": 0.1327, "theta": -0.0713, "rho": -0.0394, "theo": 2.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:33:20", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "KEX261218C00120000", "bid": 7.3, "bid_size": 21.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.3908, "open_interest": 1.0, "volume": 0.0, "delta": 0.63, "gamma": 0.0238, "vega": 0.1526, "theta": -0.0764, "rho": 0.0641, "theo": 8.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.84, "last_trade_time": "2026-06-03T09:50:08", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "KEX261218P00120000", "bid": 3.4, "bid_size": 13.0, "ask": 5.4, "ask_size": 27.0, "iv": 0.3966, "open_interest": 17.0, "volume": 0.0, "delta": -0.3665, "gamma": 0.0236, "vega": 0.1526, "theta": -0.0762, "rho": -0.055, "theo": 4.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T13:33:54", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "KEX261218C00125000", "bid": 4.4, "bid_size": 15.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.3653, "open_interest": 7.0, "volume": 0.0, "delta": 0.5032, "gamma": 0.0263, "vega": 0.1614, "theta": -0.0771, "rho": 0.0542, "theo": 5.6392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-06-18T10:42:01", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "KEX261218P00125000", "bid": 5.6, "bid_size": 5.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.4924, "gamma": 0.0262, "vega": 0.1613, "theta": -0.0766, "rho": -0.074, "theo": 6.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "KEX261218C00130000", "bid": 2.45, "bid_size": 14.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3706, "open_interest": 3.0, "volume": 0.0, "delta": 0.3756, "gamma": 0.0253, "vega": 0.1539, "theta": -0.0726, "rho": 0.0424, "theo": 3.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.61, "last_trade_time": "2026-10-29T10:09:38", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "KEX261218P00130000", "bid": 8.2, "bid_size": 12.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.3671, "open_interest": 3.0, "volume": 0.0, "delta": -0.6195, "gamma": 0.0252, "vega": 0.1537, "theta": -0.0718, "rho": -0.0929, "theo": 9.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-28T10:24:03", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "KEX261218C00135000", "bid": 1.1, "bid_size": 7.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.3525, "open_interest": 5.0, "volume": 0.0, "delta": 0.2708, "gamma": 0.0215, "vega": 0.1347, "theta": -0.0648, "rho": 0.0318, "theo": 2.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T09:42:50", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "KEX261218P00135000", "bid": 11.6, "bid_size": 7.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.3558, "open_interest": 5.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.0214, "vega": 0.1347, "theta": -0.0636, "rho": -0.1071, "theo": 13.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T09:38:15", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "KEX261218C00140000", "bid": 0.2, "bid_size": 7.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.406, "open_interest": 4.0, "volume": 0.0, "delta": 0.1957, "gamma": 0.0171, "vega": 0.1128, "theta": -0.0564, "rho": 0.0231, "theo": 1.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-09-15T10:08:30", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "KEX261218P00140000", "bid": 15.8, "bid_size": 15.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.3756, "open_interest": 1.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0171, "vega": 0.1128, "theta": -0.0549, "rho": -0.115, "theo": 17.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-29T15:10:34", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "KEX261218C00145000", "bid": 0.05, "bid_size": 7.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.439, "open_interest": 47.0, "volume": 0.0, "delta": 0.1442, "gamma": 0.0133, "vega": 0.0929, "theta": -0.0487, "rho": 0.0174, "theo": 1.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "KEX261218P00145000", "bid": 20.4, "bid_size": 12.0, "ask": 22.9, "ask_size": 8.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0134, "vega": 0.093, "theta": -0.0469, "rho": -0.1175, "theo": 21.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "KEX261218C00150000", "bid": 0.05, "bid_size": 5.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.484, "open_interest": 49.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0104, "vega": 0.0766, "theta": -0.0421, "rho": 0.0132, "theo": 0.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-02T10:37:00", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "KEX261218P00150000", "bid": 25.0, "bid_size": 5.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0105, "vega": 0.0767, "theta": -0.04, "rho": -0.1165, "theo": 26.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.31, "last_trade_time": "2026-05-05T09:53:28", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "KEX261218C00155000", "bid": 0.25, "bid_size": 9.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.4344, "open_interest": 1.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0081, "vega": 0.0636, "theta": -0.0366, "rho": 0.0102, "theo": 0.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.03, "last_trade_time": "2026-04-21T15:17:43", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "KEX261218P00155000", "bid": 29.6, "bid_size": 10.0, "ask": 32.4, "ask_size": 10.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0083, "vega": 0.0637, "theta": -0.0342, "rho": -0.1138, "theo": 31.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-04-21T15:18:50", "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "KEX261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.4762, "open_interest": 136.0, "volume": 0.0, "delta": 0.067, "gamma": 0.0065, "vega": 0.0532, "theta": -0.0321, "rho": 0.0081, "theo": 0.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-10-28T10:07:57", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "KEX261218P00160000", "bid": 34.9, "bid_size": 8.0, "ask": 37.7, "ask_size": 10.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9292, "gamma": 0.0066, "vega": 0.0533, "theta": -0.0294, "rho": -0.1096, "theo": 36.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "KEX261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.4972, "open_interest": 5.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0052, "vega": 0.045, "theta": -0.0283, "rho": 0.0066, "theo": 0.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-08-14T15:50:22", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KEX261218P00165000", "bid": 39.1, "bid_size": 10.0, "ask": 42.6, "ask_size": 11.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0054, "vega": 0.0449, "theta": -0.0253, "rho": -0.1055, "theo": 41.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "KEX261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0043, "vega": 0.0386, "theta": -0.0252, "rho": 0.0054, "theo": 0.3604, "change": 0.0, "open": 0.0, "high": 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": "KEX261218P00170000", "bid": 43.6, "bid_size": 1.0, "ask": 47.8, "ask_size": 6.0, "iv": 0.4405, "open_interest": 0.0, "volume": 0.0, "delta": -0.9528, "gamma": 0.0045, "vega": 0.0382, "theta": -0.0219, "rho": -0.1007, "theo": 45.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "KEX261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.6026, "open_interest": 1.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0036, "vega": 0.0332, "theta": -0.0225, "rho": 0.0045, "theo": 0.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-07-14T09:48:49", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KEX261218P00175000", "bid": 48.6, "bid_size": 1.0, "ask": 52.8, "ask_size": 6.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0038, "vega": 0.0326, "theta": -0.0189, "rho": -0.0951, "theo": 50.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "KEX261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.7572, "open_interest": 3.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.003, "vega": 0.0289, "theta": -0.0203, "rho": 0.0038, "theo": 0.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-07-08T09:30:17", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KEX261218P00180000", "bid": 53.7, "bid_size": 1.0, "ask": 57.7, "ask_size": 1.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0032, "vega": 0.0281, "theta": -0.0164, "rho": -0.0893, "theo": 55.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "KEX261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 0.798, "open_interest": 0.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0025, "vega": 0.0253, "theta": -0.0184, "rho": 0.0032, "theo": 0.2232, "change": 0.0, "open": 0.0, "high": 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": "KEX261218P00185000", "bid": 58.6, "bid_size": 1.0, "ask": 62.8, "ask_size": 6.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0028, "vega": 0.0242, "theta": -0.0142, "rho": -0.0845, "theo": 60.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "KEX261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.8371, "open_interest": 13.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0022, "vega": 0.0224, "theta": -0.0167, "rho": 0.0028, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-07-08T09:30:17", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KEX261218P00190000", "bid": 63.6, "bid_size": 1.0, "ask": 67.8, "ask_size": 6.0, "iv": 0.59, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0024, "vega": 0.021, "theta": -0.0123, "rho": -0.0782, "theo": 65.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "KEX261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.8748, "open_interest": 1.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0019, "vega": 0.0199, "theta": -0.0153, "rho": 0.0024, "theo": 0.1709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-08T09:30:17", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KEX261218P00195000", "bid": 68.6, "bid_size": 1.0, "ask": 72.8, "ask_size": 6.0, "iv": 0.6245, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0021, "vega": 0.0179, "theta": -0.0107, "rho": -0.0724, "theo": 70.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "KEX261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.9111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0016, "vega": 0.0178, "theta": -0.014, "rho": 0.0021, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 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": "KEX261218P00200000", "bid": 73.6, "bid_size": 1.0, "ask": 77.8, "ask_size": 6.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0019, "vega": 0.0156, "theta": -0.0092, "rho": -0.0678, "theo": 75.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "KEX261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.9799, "open_interest": 3.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0012, "vega": 0.0144, "theta": -0.0119, "rho": 0.0017, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-05-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KEX261218P00210000", "bid": 83.6, "bid_size": 1.0, "ask": 87.8, "ask_size": 6.0, "iv": 0.7223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0016, "vega": 0.0112, "theta": -0.0066, "rho": -0.0542, "theo": 85.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5499992370606}, {"option": "KEX261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 1.0442, "open_interest": 2.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.001, "vega": 0.0119, "theta": -0.0103, "rho": 0.0013, "theo": 0.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-05-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "KEX261218P00220000", "bid": 93.7, "bid_size": 1.0, "ask": 97.7, "ask_size": 1.0, "iv": 0.7833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0014, "vega": 0.0082, "theta": -0.005, "rho": -0.0395, "theo": 95.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "KEX270319C00075000", "bid": 49.1, "bid_size": 2.0, "ask": 51.9, "ask_size": 3.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0024, "vega": 0.074, "theta": -0.0102, "rho": 0.2047, "theo": 50.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "KEX270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.5915, "open_interest": 6.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0023, "vega": 0.0732, "theta": -0.0156, "rho": -0.0226, "theo": 0.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "KEX270319C00080000", "bid": 44.4, "bid_size": 7.0, "ask": 47.4, "ask_size": 6.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.003, "vega": 0.0901, "theta": -0.0131, "rho": 0.2258, "theo": 45.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "KEX270319P00080000", "bid": 0.5, "bid_size": 4.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.5734, "open_interest": 2.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.003, "vega": 0.0895, "theta": -0.0182, "rho": -0.0289, "theo": 1.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "KEX270319C00085000", "bid": 39.8, "bid_size": 9.0, "ask": 42.4, "ask_size": 11.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0038, "vega": 0.1088, "theta": -0.0163, "rho": 0.2434, "theo": 41.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8000011444092}, {"option": "KEX270319P00085000", "bid": 0.05, "bid_size": 9.0, "ask": 2.8, "ask_size": 9.0, "iv": 0.5063, "open_interest": 3.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0038, "vega": 0.1085, "theta": -0.0209, "rho": -0.0369, "theo": 1.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-07-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "KEX270319C00090000", "bid": 35.3, "bid_size": 10.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0048, "vega": 0.1302, "theta": -0.0198, "rho": 0.2568, "theo": 36.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "KEX270319P00090000", "bid": 0.35, "bid_size": 11.0, "ask": 3.4, "ask_size": 11.0, "iv": 0.4844, "open_interest": 1.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0048, "vega": 0.1302, "theta": -0.0239, "rho": -0.047, "theo": 1.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-07-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "KEX270319C00095000", "bid": 31.1, "bid_size": 14.0, "ask": 33.5, "ask_size": 10.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.006, "vega": 0.1545, "theta": -0.0234, "rho": 0.2647, "theo": 32.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "KEX270319P00095000", "bid": 0.85, "bid_size": 8.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.452, "open_interest": 0.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.006, "vega": 0.1548, "theta": -0.0271, "rho": -0.0595, "theo": 2.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "KEX270319C00100000", "bid": 26.9, "bid_size": 11.0, "ask": 29.4, "ask_size": 12.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.0074, "vega": 0.1811, "theta": -0.0271, "rho": 0.2676, "theo": 28.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "KEX270319P00100000", "bid": 1.55, "bid_size": 12.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": -0.1609, "gamma": 0.0075, "vega": 0.1817, "theta": -0.0303, "rho": -0.0748, "theo": 3.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "KEX270319C00105000", "bid": 22.9, "bid_size": 11.0, "ask": 25.4, "ask_size": 12.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.009, "vega": 0.2089, "theta": -0.0308, "rho": 0.2651, "theo": 24.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "KEX270319P00105000", "bid": 2.45, "bid_size": 11.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.4122, "open_interest": 3.0, "volume": 0.0, "delta": -0.2029, "gamma": 0.009, "vega": 0.2099, "theta": -0.0335, "rho": -0.0934, "theo": 3.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "KEX270319C00110000", "bid": 19.1, "bid_size": 10.0, "ask": 21.7, "ask_size": 12.0, "iv": 0.409, "open_interest": 1.0, "volume": 0.0, "delta": 0.7403, "gamma": 0.0106, "vega": 0.2362, "theta": -0.0342, "rho": 0.2572, "theo": 20.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-09-17T14:03:01", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "KEX270319P00110000", "bid": 3.6, "bid_size": 7.0, "ask": 6.4, "ask_size": 7.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.2535, "gamma": 0.0107, "vega": 0.2374, "theta": -0.0365, "rho": -0.1152, "theo": 5.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "KEX270319C00115000", "bid": 15.8, "bid_size": 11.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": 0.6819, "gamma": 0.0121, "vega": 0.2609, "theta": -0.037, "rho": 0.2439, "theo": 16.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "KEX270319P00115000", "bid": 5.3, "bid_size": 7.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.3129, "gamma": 0.0123, "vega": 0.2621, "theta": -0.0389, "rho": -0.1398, "theo": 6.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "KEX270319C00120000", "bid": 12.7, "bid_size": 12.0, "ask": 14.9, "ask_size": 12.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": 0.6162, "gamma": 0.0134, "vega": 0.2801, "theta": -0.039, "rho": 0.2258, "theo": 13.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "KEX270319P00120000", "bid": 7.6, "bid_size": 19.0, "ask": 9.6, "ask_size": 24.0, "iv": 0.3831, "open_interest": 29.0, "volume": 0.0, "delta": -0.3799, "gamma": 0.0137, "vega": 0.2811, "theta": -0.0405, "rho": -0.1665, "theo": 8.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-11-06T15:34:42", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "KEX270319C00125000", "bid": 10.0, "bid_size": 11.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": 0.5457, "gamma": 0.0143, "vega": 0.2914, "theta": -0.04, "rho": 0.2039, "theo": 10.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "KEX270319P00125000", "bid": 9.5, "bid_size": 7.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.3708, "open_interest": 1.0, "volume": 0.0, "delta": -0.4522, "gamma": 0.0147, "vega": 0.2918, "theta": -0.0411, "rho": -0.1935, "theo": 10.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-07-29T14:36:52", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "KEX270319C00130000", "bid": 7.7, "bid_size": 9.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.474, "gamma": 0.0146, "vega": 0.2933, "theta": -0.04, "rho": 0.1799, "theo": 8.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "KEX270319P00130000", "bid": 12.3, "bid_size": 15.0, "ask": 14.7, "ask_size": 11.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.526, "gamma": 0.0151, "vega": 0.2926, "theta": -0.0407, "rho": -0.2185, "theo": 13.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "KEX270319C00135000", "bid": 5.7, "bid_size": 10.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.373, "open_interest": 1.0, "volume": 0.0, "delta": 0.405, "gamma": 0.0144, "vega": 0.2861, "theta": -0.0388, "rho": 0.1556, "theo": 6.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-08-14T11:29:01", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "KEX270319P00135000", "bid": 15.5, "bid_size": 6.0, "ask": 17.6, "ask_size": 11.0, "iv": 0.3618, "open_interest": 4.0, "volume": 0.0, "delta": -0.5975, "gamma": 0.0149, "vega": 0.2838, "theta": -0.0393, "rho": -0.2388, "theo": 16.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-08-04T10:38:52", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "KEX270319C00140000", "bid": 4.0, "bid_size": 39.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.3537, "open_interest": 1.0, "volume": 0.0, "delta": 0.3419, "gamma": 0.0136, "vega": 0.2717, "theta": -0.0369, "rho": 0.1325, "theo": 5.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-13T13:13:37", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "KEX270319P00140000", "bid": 18.8, "bid_size": 14.0, "ask": 21.3, "ask_size": 16.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.6634, "gamma": 0.0143, "vega": 0.267, "theta": -0.0371, "rho": -0.2523, "theo": 20.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "KEX270319C00145000", "bid": 3.2, "bid_size": 28.0, "ask": 5.2, "ask_size": 30.0, "iv": 0.3588, "open_interest": 3.0, "volume": 1.0, "delta": 0.2865, "gamma": 0.0125, "vega": 0.2523, "theta": -0.0345, "rho": 0.1118, "theo": 4.2922, "change": 0.35, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T11:00:17", "percent_change": 9.09091, "prev_day_close": 3.84999990463257}, {"option": "KEX270319P00145000", "bid": 22.7, "bid_size": 11.0, "ask": 24.8, "ask_size": 20.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.7218, "gamma": 0.0133, "vega": 0.245, "theta": -0.0344, "rho": -0.2599, "theo": 23.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "KEX270319C00150000", "bid": 1.7, "bid_size": 39.0, "ask": 4.7, "ask_size": 23.0, "iv": 0.3568, "open_interest": 4.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0113, "vega": 0.2306, "theta": -0.0319, "rho": 0.0938, "theo": 3.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T12:26:03", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "KEX270319P00150000", "bid": 26.8, "bid_size": 14.0, "ask": 29.5, "ask_size": 18.0, "iv": 0.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.0122, "vega": 0.2199, "theta": -0.0315, "rho": -0.2607, "theo": 28.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "KEX270319C00155000", "bid": 1.0, "bid_size": 11.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.2002, "gamma": 0.01, "vega": 0.2084, "theta": -0.0292, "rho": 0.0786, "theo": 2.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499995827675}, {"option": "KEX270319P00155000", "bid": 30.8, "bid_size": 12.0, "ask": 33.5, "ask_size": 11.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.8145, "gamma": 0.011, "vega": 0.1935, "theta": -0.0285, "rho": -0.2544, "theo": 32.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "KEX270319C00160000", "bid": 0.45, "bid_size": 17.0, "ask": 3.6, "ask_size": 9.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.0088, "vega": 0.1872, "theta": -0.0266, "rho": 0.0661, "theo": 2.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "KEX270319P00160000", "bid": 35.4, "bid_size": 9.0, "ask": 37.8, "ask_size": 9.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0099, "vega": 0.1682, "theta": -0.0256, "rho": -0.2435, "theo": 36.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "KEX270319C00165000", "bid": 0.1, "bid_size": 7.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.3621, "open_interest": 0.0, "volume": 0.0, "delta": 0.1415, "gamma": 0.0078, "vega": 0.1674, "theta": -0.0241, "rho": 0.0558, "theo": 1.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "KEX270319P00165000", "bid": 40.1, "bid_size": 5.0, "ask": 43.0, "ask_size": 10.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0089, "vega": 0.1435, "theta": -0.023, "rho": -0.2271, "theo": 41.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "KEX270319C00170000", "bid": 0.05, "bid_size": 11.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.3748, "open_interest": 11.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0068, "vega": 0.1494, "theta": -0.0219, "rho": 0.0472, "theo": 1.5299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-01T13:10:36", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "KEX270319P00170000", "bid": 44.5, "bid_size": 8.0, "ask": 47.8, "ask_size": 9.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.008, "vega": 0.1208, "theta": -0.0206, "rho": -0.2042, "theo": 46.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "KEX270319C00175000", "bid": 0.05, "bid_size": 15.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.3901, "open_interest": 1.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0059, "vega": 0.1335, "theta": -0.0199, "rho": 0.0403, "theo": 1.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "KEX270319P00175000", "bid": 48.7, "bid_size": 1.0, "ask": 52.9, "ask_size": 2.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0072, "vega": 0.0996, "theta": -0.0181, "rho": -0.1849, "theo": 51.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "KEX270319C00180000", "bid": 0.1, "bid_size": 6.0, "ask": 2.65, "ask_size": 16.0, "iv": 0.4318, "open_interest": 2.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0052, "vega": 0.1192, "theta": -0.0181, "rho": 0.0345, "theo": 1.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-01T13:10:41", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "KEX270319P00180000", "bid": 53.7, "bid_size": 1.0, "ask": 57.8, "ask_size": 2.0, "iv": 0.3907, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0065, "vega": 0.0796, "theta": -0.0162, "rho": -0.1516, "theo": 55.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "KEX270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 11.0, "iv": 0.416, "open_interest": 1.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0046, "vega": 0.1069, "theta": -0.0164, "rho": 0.0298, "theo": 0.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "KEX270319P00185000", "bid": 58.6, "bid_size": 1.0, "ask": 62.8, "ask_size": 6.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.006, "vega": 0.0628, "theta": -0.0146, "rho": -0.129, "theo": 60.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "KEX270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.4626, "open_interest": 11.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.004, "vega": 0.0959, "theta": -0.015, "rho": 0.0258, "theo": 0.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T09:34:25", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "KEX270319P00190000", "bid": 63.6, "bid_size": 1.0, "ask": 67.8, "ask_size": 6.0, "iv": 0.4272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0055, "vega": 0.0471, "theta": -0.014, "rho": -0.088, "theo": 65.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.2, "last_trade_time": "2026-10-28T09:46:06", "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "KEX270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.4813, "open_interest": 1.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0036, "vega": 0.0862, "theta": -0.0137, "rho": 0.0225, "theo": 0.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-05T09:30:05", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "KEX270319P00195000", "bid": 68.6, "bid_size": 1.0, "ask": 72.8, "ask_size": 6.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0047, "vega": 0.0297, "theta": -0.0108, "rho": -0.0576, "theo": 70.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "KEX270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 8.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0031, "vega": 0.0779, "theta": -0.0126, "rho": 0.0198, "theo": 0.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "KEX270319P00200000", "bid": 73.6, "bid_size": 1.0, "ask": 77.8, "ask_size": 2.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0037, "vega": 0.0198, "theta": -0.0096, "rho": -0.0391, "theo": 75.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "KEX270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.5087, "open_interest": 1.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0025, "vega": 0.0638, "theta": -0.0106, "rho": 0.0154, "theo": 0.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-13T14:31:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "KEX270319P00210000", "bid": 83.6, "bid_size": 1.0, "ask": 87.8, "ask_size": 6.0, "iv": 0.5113, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.001, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 85.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "KEX270617C00075000", "bid": 50.6, "bid_size": 11.0, "ask": 53.5, "ask_size": 6.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0025, "vega": 0.1213, "theta": -0.003, "rho": 0.3781, "theo": 51.9149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3499984741211}, {"option": "KEX270617P00075000", "bid": 0.4, "bid_size": 11.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.5301, "open_interest": 1.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0026, "vega": 0.1215, "theta": -0.0136, "rho": -0.0528, "theo": 1.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KEX270617C00080000", "bid": 46.1, "bid_size": 11.0, "ask": 48.8, "ask_size": 10.0, "iv": 0.4867, "open_interest": 3.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0031, "vega": 0.144, "theta": -0.0058, "rho": 0.3962, "theo": 47.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.0, "last_trade_time": "2026-10-28T09:46:06", "percent_change": 0.0, "prev_day_close": 45.0999984741211}, {"option": "KEX270617P00080000", "bid": 0.35, "bid_size": 9.0, "ask": 3.5, "ask_size": 7.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0032, "vega": 0.1448, "theta": -0.0154, "rho": -0.0658, "theo": 1.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "KEX270617C00085000", "bid": 41.7, "bid_size": 13.0, "ask": 44.4, "ask_size": 11.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0038, "vega": 0.1691, "theta": -0.0087, "rho": 0.4102, "theo": 43.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "KEX270617P00085000", "bid": 0.85, "bid_size": 15.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": -0.1, "gamma": 0.0039, "vega": 0.1705, "theta": -0.0174, "rho": -0.0815, "theo": 2.4666, "change": 0.0, "open": 0.0, "high": 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": "KEX270617C00090000", "bid": 37.8, "bid_size": 10.0, "ask": 40.3, "ask_size": 7.0, "iv": 0.4594, "open_interest": 2.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0047, "vega": 0.1966, "theta": -0.0117, "rho": 0.4196, "theo": 38.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.7, "last_trade_time": "2026-10-28T09:46:06", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "KEX270617P00090000", "bid": 1.55, "bid_size": 19.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0048, "vega": 0.1981, "theta": -0.0195, "rho": -0.0999, "theo": 3.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "KEX270617C00095000", "bid": 33.6, "bid_size": 9.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0056, "vega": 0.226, "theta": -0.0147, "rho": 0.4242, "theo": 34.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "KEX270617P00095000", "bid": 2.6, "bid_size": 11.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0057, "vega": 0.228, "theta": -0.0216, "rho": -0.1217, "theo": 3.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "KEX270617C00100000", "bid": 29.6, "bid_size": 10.0, "ask": 31.9, "ask_size": 8.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.0066, "vega": 0.2562, "theta": -0.0176, "rho": 0.4239, "theo": 30.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "KEX270617P00100000", "bid": 2.95, "bid_size": 9.0, "ask": 5.8, "ask_size": 11.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0067, "vega": 0.2591, "theta": -0.0236, "rho": -0.1471, "theo": 4.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "KEX270617C00105000", "bid": 25.8, "bid_size": 12.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.3981, "open_interest": 2.0, "volume": 0.0, "delta": 0.7695, "gamma": 0.0076, "vega": 0.2864, "theta": -0.0204, "rho": 0.4181, "theo": 26.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-10-28T09:46:06", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "KEX270617P00105000", "bid": 4.2, "bid_size": 11.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.0078, "vega": 0.2889, "theta": -0.0255, "rho": -0.1755, "theo": 5.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "KEX270617C00110000", "bid": 22.3, "bid_size": 7.0, "ask": 24.6, "ask_size": 7.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.7262, "gamma": 0.0087, "vega": 0.3152, "theta": -0.0229, "rho": 0.4067, "theo": 23.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "KEX270617P00110000", "bid": 5.8, "bid_size": 14.0, "ask": 8.8, "ask_size": 13.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": -0.2698, "gamma": 0.0089, "vega": 0.3179, "theta": -0.0271, "rho": -0.2068, "theo": 7.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "KEX270617C00115000", "bid": 19.1, "bid_size": 7.0, "ask": 21.4, "ask_size": 7.0, "iv": 0.3797, "open_interest": 1.0, "volume": 0.0, "delta": 0.6781, "gamma": 0.0096, "vega": 0.3405, "theta": -0.025, "rho": 0.3901, "theo": 20.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-10-19T15:18:07", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "KEX270617P00115000", "bid": 7.6, "bid_size": 11.0, "ask": 9.9, "ask_size": 7.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": -0.3197, "gamma": 0.01, "vega": 0.343, "theta": -0.0284, "rho": -0.2408, "theo": 8.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "KEX270617C00120000", "bid": 16.2, "bid_size": 12.0, "ask": 18.4, "ask_size": 8.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": 0.626, "gamma": 0.0105, "vega": 0.3608, "theta": -0.0266, "rho": 0.3688, "theo": 17.1691, "change": 0.0, "open": 0.0, "high": 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": "KEX270617P00120000", "bid": 9.7, "bid_size": 14.0, "ask": 11.9, "ask_size": 11.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.3741, "gamma": 0.0109, "vega": 0.3629, "theta": -0.0293, "rho": -0.2756, "theo": 10.7463, "change": 0.0, "open": 0.0, "high": 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": "KEX270617C00125000", "bid": 13.5, "bid_size": 11.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.5711, "gamma": 0.0111, "vega": 0.3746, "theta": -0.0278, "rho": 0.3434, "theo": 14.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "KEX270617P00125000", "bid": 11.9, "bid_size": 11.0, "ask": 14.4, "ask_size": 12.0, "iv": 0.3641, "open_interest": 0.0, "volume": 0.0, "delta": -0.4317, "gamma": 0.0117, "vega": 0.3754, "theta": -0.0296, "rho": -0.3092, "theo": 13.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "KEX270617C00130000", "bid": 11.1, "bid_size": 7.0, "ask": 13.6, "ask_size": 7.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.5151, "gamma": 0.0115, "vega": 0.3812, "theta": -0.0283, "rho": 0.3149, "theo": 12.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "KEX270617P00130000", "bid": 14.6, "bid_size": 14.0, "ask": 16.9, "ask_size": 11.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": -0.4911, "gamma": 0.0122, "vega": 0.38, "theta": -0.0294, "rho": -0.34, "theo": 15.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "KEX270617C00135000", "bid": 9.1, "bid_size": 11.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.3544, "open_interest": 1.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.0116, "vega": 0.3802, "theta": -0.0282, "rho": 0.285, "theo": 10.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-21T14:01:07", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "KEX270617P00135000", "bid": 16.8, "bid_size": 11.0, "ask": 19.8, "ask_size": 7.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.5504, "gamma": 0.0124, "vega": 0.3759, "theta": -0.0287, "rho": -0.3661, "theo": 18.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "KEX270617C00140000", "bid": 7.3, "bid_size": 11.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.4066, "gamma": 0.0114, "vega": 0.3723, "theta": -0.0277, "rho": 0.2551, "theo": 8.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "KEX270617P00140000", "bid": 20.8, "bid_size": 11.0, "ask": 22.9, "ask_size": 11.0, "iv": 0.3491, "open_interest": 0.0, "volume": 0.0, "delta": -0.608, "gamma": 0.0124, "vega": 0.3634, "theta": -0.0275, "rho": -0.3855, "theo": 21.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "KEX270617C00145000", "bid": 5.2, "bid_size": 33.0, "ask": 8.2, "ask_size": 12.0, "iv": 0.3381, "open_interest": 1.0, "volume": 0.0, "delta": 0.3569, "gamma": 0.011, "vega": 0.3586, "theta": -0.0268, "rho": 0.2263, "theo": 7.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-10-30T14:25:07", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "KEX270617P00145000", "bid": 24.2, "bid_size": 7.0, "ask": 26.4, "ask_size": 7.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.6626, "gamma": 0.0122, "vega": 0.3447, "theta": -0.0259, "rho": -0.3973, "theo": 25.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "KEX270617C00150000", "bid": 4.5, "bid_size": 11.0, "ask": 6.9, "ask_size": 10.0, "iv": 0.343, "open_interest": 2.0, "volume": 0.0, "delta": 0.3117, "gamma": 0.0104, "vega": 0.3405, "theta": -0.0256, "rho": 0.199, "theo": 5.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-10-30T14:22:50", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "KEX270617P00150000", "bid": 28.1, "bid_size": 11.0, "ask": 30.2, "ask_size": 12.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.713, "gamma": 0.0118, "vega": 0.3196, "theta": -0.0241, "rho": -0.3975, "theo": 29.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "KEX270617C00155000", "bid": 3.2, "bid_size": 11.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.3429, "open_interest": 0.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.0098, "vega": 0.3197, "theta": -0.0241, "rho": 0.1742, "theo": 4.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "KEX270617P00155000", "bid": 32.2, "bid_size": 2.0, "ask": 34.3, "ask_size": 11.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.7589, "gamma": 0.0112, "vega": 0.2905, "theta": -0.022, "rho": -0.3898, "theo": 33.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "KEX270617C00160000", "bid": 2.35, "bid_size": 31.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.3399, "open_interest": 6.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.009, "vega": 0.2976, "theta": -0.0226, "rho": 0.1523, "theo": 4.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.75, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KEX270617P00160000", "bid": 36.0, "bid_size": 11.0, "ask": 38.8, "ask_size": 11.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0107, "vega": 0.2592, "theta": -0.0198, "rho": -0.3752, "theo": 37.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "KEX270617C00165000", "bid": 1.7, "bid_size": 13.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.0083, "vega": 0.2748, "theta": -0.021, "rho": 0.1327, "theo": 3.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "KEX270617P00165000", "bid": 40.6, "bid_size": 8.0, "ask": 43.0, "ask_size": 11.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8369, "gamma": 0.01, "vega": 0.2265, "theta": -0.0176, "rho": -0.3509, "theo": 41.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3499984741211}, {"option": "KEX270617C00170000", "bid": 1.15, "bid_size": 11.0, "ask": 4.1, "ask_size": 11.0, "iv": 0.3447, "open_interest": 0.0, "volume": 0.0, "delta": 0.1782, "gamma": 0.0075, "vega": 0.2529, "theta": -0.0195, "rho": 0.1159, "theo": 2.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KEX270617P00170000", "bid": 45.4, "bid_size": 8.0, "ask": 48.0, "ask_size": 9.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.8695, "gamma": 0.0094, "vega": 0.1928, "theta": -0.0155, "rho": -0.3127, "theo": 46.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.9499988555908}, {"option": "KEX270617C00175000", "bid": 1.25, "bid_size": 12.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.362, "open_interest": 1.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0068, "vega": 0.2316, "theta": -0.018, "rho": 0.1011, "theo": 2.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T12:12:38", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "KEX270617P00175000", "bid": 50.0, "bid_size": 8.0, "ask": 53.0, "ask_size": 9.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": -0.898, "gamma": 0.0088, "vega": 0.1608, "theta": -0.0136, "rho": -0.2761, "theo": 51.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "KEX270617C00180000", "bid": 0.55, "bid_size": 10.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0062, "vega": 0.212, "theta": -0.0167, "rho": 0.0886, "theo": 2.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "KEX270617P00180000", "bid": 54.4, "bid_size": 8.0, "ask": 57.8, "ask_size": 11.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": -0.924, "gamma": 0.0084, "vega": 0.1274, "theta": -0.0113, "rho": -0.2246, "theo": 55.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5}, {"option": "KEX270617C00185000", "bid": 0.25, "bid_size": 20.0, "ask": 3.5, "ask_size": 11.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0056, "vega": 0.1934, "theta": -0.0154, "rho": 0.0776, "theo": 1.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "KEX270617P00185000", "bid": 58.7, "bid_size": 6.0, "ask": 63.0, "ask_size": 7.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0082, "vega": 0.0976, "theta": -0.0083, "rho": -0.1929, "theo": 60.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "KEX270617C00190000", "bid": 0.05, "bid_size": 35.0, "ask": 3.3, "ask_size": 15.0, "iv": 0.3774, "open_interest": 1.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.005, "vega": 0.1768, "theta": -0.0142, "rho": 0.0683, "theo": 1.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-22T09:30:04", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "KEX270617P00190000", "bid": 63.7, "bid_size": 1.0, "ask": 67.8, "ask_size": 6.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0073, "vega": 0.0574, "theta": -0.008, "rho": -0.104, "theo": 65.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "KEX270617C00195000", "bid": 0.05, "bid_size": 11.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0045, "vega": 0.1613, "theta": -0.013, "rho": 0.0602, "theo": 1.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "KEX270617P00195000", "bid": 68.6, "bid_size": 1.0, "ask": 72.8, "ask_size": 6.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0057, "vega": 0.0389, "theta": -0.007, "rho": -0.0292, "theo": 70.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "KEX270617C00200000", "bid": 0.2, "bid_size": 7.0, "ask": 3.1, "ask_size": 14.0, "iv": 0.4093, "open_interest": 3.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0041, "vega": 0.1474, "theta": -0.012, "rho": 0.0534, "theo": 1.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "KEX270617P00200000", "bid": 73.6, "bid_size": 1.0, "ask": 77.8, "ask_size": 6.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0027, "vega": 0.0, "theta": -0.0146, "rho": 0.0, "theo": 75.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}], "symbol": "KEX", "security_type": "stock", "exchange_id": 3, "current_price": 124.41, "price_change": 3.41, "price_change_percent": 2.8182, "bid": 75.96, "ask": 142.0, "bid_size": 100, "ask_size": 100, "open": 121.71, "high": 124.61, "low": 118.0001, "close": 124.41, "prev_day_close": 121.0, "volume": 911805, "iv30": 39.256, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415186384, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "KEX"}