{"timestamp": "2026-11-09 21:38:36", "data": {"options": [{"option": "KEY261120C00012000", "bid": 9.0, "bid_size": 149.0, "ask": 10.0, "ask_size": 151.0, "iv": 1.7285, "open_interest": 5.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": 0.0042, "theo": 9.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.63, "last_trade_time": "2026-10-20T14:09:50", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "KEY261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 473.0, "iv": 2.1465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0005, "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": 0.150000005960464}, {"option": "KEY261120C00013000", "bid": 8.2, "bid_size": 152.0, "ask": 9.0, "ask_size": 136.0, "iv": 1.8821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0014, "vega": 0.0002, "theta": 0.0, "rho": 0.0046, "theo": 8.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "KEY261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 589.0, "iv": 1.894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY261120C00014000", "bid": 7.0, "bid_size": 148.0, "ask": 8.0, "ask_size": 150.0, "iv": 1.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0001, "rho": 0.005, "theo": 7.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.66, "last_trade_time": "2026-08-10T11:43:06", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KEY261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 451.0, "iv": 1.6584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0024, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY261120C00015000", "bid": 6.1, "bid_size": 157.0, "ask": 7.0, "ask_size": 149.0, "iv": 1.2903, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0007, "rho": 0.0053, "theo": 6.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-20T09:40:22", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "KEY261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 33.0, "iv": 1.0205, "open_interest": 8.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0014, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:01:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KEY261120C00016000", "bid": 5.0, "bid_size": 165.0, "ask": 5.8, "ask_size": 146.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0075, "vega": 0.0007, "theta": -0.0014, "rho": 0.0056, "theo": 5.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "KEY261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.0479, "open_interest": 3.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0075, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T10:04:38", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY261120C00017000", "bid": 4.0, "bid_size": 187.0, "ask": 4.8, "ask_size": 195.0, "iv": 0.0, "open_interest": 39.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0141, "vega": 0.0012, "theta": -0.0024, "rho": 0.0059, "theo": 4.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T15:28:14", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "KEY261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 21.0, "iv": 0.7041, "open_interest": 11.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0142, "vega": 0.0012, "theta": -0.003, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T10:04:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KEY261120C00018000", "bid": 3.0, "bid_size": 139.0, "ask": 3.8, "ask_size": 110.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0285, "vega": 0.0021, "theta": -0.0041, "rho": 0.0062, "theo": 3.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-30T15:28:14", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "KEY261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1183.0, "iv": 0.7872, "open_interest": 99.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0285, "vega": 0.0021, "theta": -0.0045, "rho": -0.0002, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:23:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KEY261120C00019000", "bid": 2.25, "bid_size": 619.0, "ask": 2.75, "ask_size": 557.0, "iv": 0.4409, "open_interest": 469.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0623, "vega": 0.0038, "theta": -0.0066, "rho": 0.0064, "theo": 2.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "KEY261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 860.0, "iv": 0.473, "open_interest": 1829.0, "volume": 2.0, "delta": -0.0486, "gamma": 0.0625, "vega": 0.0038, "theta": -0.007, "rho": -0.0004, "theo": 0.0325, "change": -0.05, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:00:41", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "KEY261120C00020000", "bid": 1.35, "bid_size": 636.0, "ask": 1.8, "ask_size": 647.0, "iv": 0.3931, "open_interest": 1207.0, "volume": 26.0, "delta": 0.8856, "gamma": 0.1493, "vega": 0.0073, "theta": -0.0108, "rho": 0.0062, "theo": 1.5372, "change": 0.475, "open": 1.2, "high": 1.65, "low": 1.2, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T12:55:28", "percent_change": 40.4255, "prev_day_close": 1.17500001192093}, {"option": "KEY261120P00020000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.3486, "open_interest": 1445.0, "volume": 4.0, "delta": -0.1143, "gamma": 0.15, "vega": 0.0073, "theta": -0.0111, "rho": -0.0008, "theo": 0.0721, "change": -0.175, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:30:28", "percent_change": -77.7778, "prev_day_close": 0.225000008940697}, {"option": "KEY261120C00021000", "bid": 0.65, "bid_size": 76.0, "ask": 0.9, "ask_size": 750.0, "iv": 0.3454, "open_interest": 2288.0, "volume": 66.0, "delta": 0.6881, "gamma": 0.3507, "vega": 0.0132, "theta": -0.0163, "rho": 0.005, "theo": 0.6722, "change": 0.3, "open": 0.65, "high": 0.9, "low": 0.64, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:23:23", "percent_change": 66.6667, "prev_day_close": 0.450000002980232}, {"option": "KEY261120P00021000", "bid": 0.1, "bid_size": 959.0, "ask": 0.35, "ask_size": 732.0, "iv": 0.2833, "open_interest": 631.0, "volume": 20.0, "delta": -0.3132, "gamma": 0.3532, "vega": 0.0132, "theta": -0.0164, "rho": -0.002, "theo": 0.2063, "change": -0.3, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:31:51", "percent_change": -60.0, "prev_day_close": 0.500000014901161}, {"option": "KEY261120C00022000", "bid": 0.15, "bid_size": 63.0, "ask": 0.25, "ask_size": 30.0, "iv": 0.2741, "open_interest": 2948.0, "volume": 24.0, "delta": 0.2954, "gamma": 0.3684, "vega": 0.0129, "theta": -0.0148, "rho": 0.0022, "theo": 0.1689, "change": 0.125, "open": 0.18, "high": 0.21, "low": 0.18, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:05:23", "percent_change": 166.667, "prev_day_close": 0.0750000011175871}, {"option": "KEY261120P00022000", "bid": 0.55, "bid_size": 646.0, "ask": 0.9, "ask_size": 574.0, "iv": 0.2658, "open_interest": 556.0, "volume": 4.0, "delta": -0.7096, "gamma": 0.3728, "vega": 0.0128, "theta": -0.0149, "rho": -0.0038, "theo": 0.7051, "change": -0.52, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:47:35", "percent_change": -43.3333, "prev_day_close": 1.19999998807907}, {"option": "KEY261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2546, "open_interest": 1127.0, "volume": 3.0, "delta": 0.0965, "gamma": 0.1535, "vega": 0.0065, "theta": -0.0083, "rho": 0.0007, "theo": 0.0482, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:33:58", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "KEY261120P00023000", "bid": 1.3, "bid_size": 531.0, "ask": 1.65, "ask_size": 92.0, "iv": 0.0, "open_interest": 109.0, "volume": 1.0, "delta": -0.911, "gamma": 0.159, "vega": 0.0061, "theta": -0.0085, "rho": -0.0035, "theo": 1.5882, "change": -0.29, "open": 1.86, "high": 1.86, "low": 1.86, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T10:17:51", "percent_change": -13.4884, "prev_day_close": 2.15000003576279}, {"option": "KEY261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 113.0, "iv": 0.3721, "open_interest": 2806.0, "volume": 13.0, "delta": 0.039, "gamma": 0.0632, "vega": 0.0032, "theta": -0.0047, "rho": 0.0003, "theo": 0.0197, "change": -0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:13:48", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "KEY261120P00024000", "bid": 2.3, "bid_size": 100.0, "ask": 2.75, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.068, "vega": 0.0026, "theta": -0.0048, "rho": -0.0024, "theo": 2.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-09-23T11:05:54", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "KEY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 952.0, "iv": 0.5968, "open_interest": 346.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0297, "vega": 0.0018, "theta": -0.0029, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:46:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KEY261120P00025000", "bid": 3.3, "bid_size": 137.0, "ask": 3.7, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0323, "vega": 0.0009, "theta": -0.0027, "rho": -0.001, "theo": 3.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-10-29T12:59:17", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "KEY261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 0.5766, "open_interest": 196.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0156, "vega": 0.001, "theta": -0.0019, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T10:04:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KEY261120P00026000", "bid": 4.1, "bid_size": 138.0, "ask": 5.0, "ask_size": 169.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.011, "vega": 0.0002, "theta": -0.0018, "rho": -0.0002, "theo": 4.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.19, "last_trade_time": "2026-10-20T15:27:12", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "KEY261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 0.6684, "open_interest": 24.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.009, "vega": 0.0007, "theta": -0.0013, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T13:18:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KEY261120P00027000", "bid": 5.0, "bid_size": 139.0, "ask": 6.0, "ask_size": 175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0023, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 5.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "KEY261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 557.0, "iv": 1.061, "open_interest": 2.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0055, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-16T13:04:28", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY261120P00028000", "bid": 6.3, "bid_size": 134.0, "ask": 6.9, "ask_size": 138.0, "iv": 0.8807, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 6.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "KEY261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 462.0, "iv": 1.1625, "open_interest": 1.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T10:49:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY261120P00029000", "bid": 7.2, "bid_size": 146.0, "ask": 7.9, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 7.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "KEY261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 436.0, "iv": 1.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0024, "vega": 0.0002, "theta": -0.0005, "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": 0.125}, {"option": "KEY261120P00030000", "bid": 8.3, "bid_size": 136.0, "ask": 9.0, "ask_size": 167.0, "iv": 1.1902, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 8.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "KEY261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 479.0, "iv": 1.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KEY261120P00031000", "bid": 9.2, "bid_size": 137.0, "ask": 10.0, "ask_size": 170.0, "iv": 1.143, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0016, "rho": 0.0, "theo": 9.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "KEY261218C00003000", "bid": 18.0, "bid_size": 73.0, "ask": 19.1, "ask_size": 83.0, "iv": 3.6336, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0017, "theo": 18.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.75, "last_trade_time": "2026-08-31T15:25:32", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "KEY261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 2.6453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KEY261218C00005000", "bid": 16.0, "bid_size": 70.0, "ask": 17.1, "ask_size": 79.0, "iv": 2.6197, "open_interest": 7.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 16.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.15, "last_trade_time": "2026-10-05T10:14:54", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "KEY261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 70.0, "iv": 1.9597, "open_interest": 10.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-06T14:40:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KEY261218C00008000", "bid": 13.0, "bid_size": 85.0, "ask": 14.1, "ask_size": 86.0, "iv": 1.7693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0046, "theo": 13.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-08-31T15:26:43", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "KEY261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 71.0, "iv": 1.3489, "open_interest": 23.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0009, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-10T10:03:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KEY261218C00010000", "bid": 11.0, "bid_size": 85.0, "ask": 12.0, "ask_size": 89.0, "iv": 1.1674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0008, "vega": 0.0002, "theta": 0.0, "rho": 0.0058, "theo": 11.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-31T15:40:36", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "KEY261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 70.0, "iv": 1.0621, "open_interest": 51.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0019, "vega": 0.0008, "theta": -0.001, "rho": -0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T15:55:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KEY261218C00013000", "bid": 8.0, "bid_size": 74.0, "ask": 9.0, "ask_size": 85.0, "iv": 0.7525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0033, "vega": 0.0008, "theta": -0.0001, "rho": 0.0075, "theo": 8.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-05-29T11:31:25", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "KEY261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 29.0, "iv": 0.7235, "open_interest": 17.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.006, "vega": 0.002, "theta": -0.0017, "rho": -0.0003, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-03-09T11:24:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY261218C00014000", "bid": 7.1, "bid_size": 73.0, "ask": 8.0, "ask_size": 86.0, "iv": 0.8136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0054, "vega": 0.0013, "theta": -0.0005, "rho": 0.0081, "theo": 7.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KEY261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 685.0, "iv": 0.8386, "open_interest": 5.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0091, "vega": 0.0028, "theta": -0.0021, "rho": -0.0004, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-05-22T10:28:08", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY261218C00015000", "bid": 6.1, "bid_size": 75.0, "ask": 7.0, "ask_size": 89.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0089, "vega": 0.0021, "theta": -0.001, "rho": 0.0087, "theo": 6.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-07-06T14:48:52", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "KEY261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 601.0, "iv": 0.6494, "open_interest": 51.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0138, "vega": 0.0038, "theta": -0.0026, "rho": -0.0005, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:53:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY261218C00016000", "bid": 5.0, "bid_size": 71.0, "ask": 6.0, "ask_size": 81.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0152, "vega": 0.0027, "theta": -0.0017, "rho": 0.0093, "theo": 5.5151, "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": 5.0}, {"option": "KEY261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 0.4495, "open_interest": 62.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0214, "vega": 0.0053, "theta": -0.0032, "rho": -0.0008, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T11:07:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KEY261218C00017000", "bid": 4.1, "bid_size": 362.0, "ask": 5.0, "ask_size": 276.0, "iv": 0.4837, "open_interest": 136.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0264, "vega": 0.0043, "theta": -0.0027, "rho": 0.01, "theo": 4.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-12T11:01:29", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "KEY261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1011.0, "iv": 0.5106, "open_interest": 242.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.034, "vega": 0.0074, "theta": -0.004, "rho": -0.0012, "theo": 0.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T09:53:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KEY261218C00018000", "bid": 3.1, "bid_size": 174.0, "ask": 3.9, "ask_size": 206.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0471, "vega": 0.0069, "theta": -0.0039, "rho": 0.0105, "theo": 3.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-21T09:55:25", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "KEY261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 773.0, "iv": 0.3598, "open_interest": 50.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0554, "vega": 0.0105, "theta": -0.0051, "rho": -0.0019, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:22:49", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "KEY261218C00019000", "bid": 2.35, "bid_size": 636.0, "ask": 2.8, "ask_size": 570.0, "iv": 0.3154, "open_interest": 615.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0859, "vega": 0.0119, "theta": -0.0056, "rho": 0.0113, "theo": 2.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "KEY261218P00019000", "bid": 0.05, "bid_size": 782.0, "ask": 0.2, "ask_size": 635.0, "iv": 0.3089, "open_interest": 1943.0, "volume": 4.0, "delta": -0.1332, "gamma": 0.0926, "vega": 0.0151, "theta": -0.0064, "rho": -0.003, "theo": 0.161, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:47:35", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "KEY261218C00020000", "bid": 1.5, "bid_size": 636.0, "ask": 1.9, "ask_size": 619.0, "iv": 0.2932, "open_interest": 349.0, "volume": 0.0, "delta": 0.8106, "gamma": 0.1551, "vega": 0.0188, "theta": -0.0078, "rho": 0.0116, "theo": 1.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T09:31:06", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "KEY261218P00020000", "bid": 0.2, "bid_size": 542.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.2728, "open_interest": 4240.0, "volume": 7.0, "delta": -0.2317, "gamma": 0.1538, "vega": 0.0213, "theta": -0.0078, "rho": -0.0051, "theo": 0.2782, "change": -0.175, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:18:57", "percent_change": -41.1765, "prev_day_close": 0.424999997019768}, {"option": "KEY261218C00021000", "bid": 0.8, "bid_size": 677.0, "ask": 1.1, "ask_size": 796.0, "iv": 0.2658, "open_interest": 1238.0, "volume": 22.0, "delta": 0.6292, "gamma": 0.2389, "vega": 0.0255, "theta": -0.0094, "rho": 0.0102, "theo": 0.9124, "change": 0.25, "open": 0.83, "high": 0.95, "low": 0.8, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T12:20:52", "percent_change": 35.7143, "prev_day_close": 0.700000017881394}, {"option": "KEY261218P00021000", "bid": 0.3, "bid_size": 1108.0, "ask": 0.75, "ask_size": 946.0, "iv": 0.2471, "open_interest": 345.0, "volume": 1261.0, "delta": -0.4101, "gamma": 0.2254, "vega": 0.027, "theta": -0.0088, "rho": -0.0085, "theo": 0.5356, "change": -0.33, "open": 0.61, "high": 0.61, "low": 0.5, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T14:38:43", "percent_change": -36.6667, "prev_day_close": 0.899999976158142}, {"option": "KEY261218C00022000", "bid": 0.4, "bid_size": 2.0, "ask": 0.5, "ask_size": 78.0, "iv": 0.2552, "open_interest": 7077.0, "volume": 256.0, "delta": 0.3831, "gamma": 0.2388, "vega": 0.0262, "theta": -0.0087, "rho": 0.0073, "theo": 0.4168, "change": 0.195, "open": 0.35, "high": 0.5, "low": 0.35, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T14:22:46", "percent_change": 70.9091, "prev_day_close": 0.274999998509884}, {"option": "KEY261218P00022000", "bid": 0.9, "bid_size": 660.0, "ask": 1.35, "ask_size": 764.0, "iv": 0.2644, "open_interest": 397.0, "volume": 3.0, "delta": -0.6417, "gamma": 0.2272, "vega": 0.0259, "theta": -0.0082, "rho": -0.0123, "theo": 1.0682, "change": -0.54, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T15:47:35", "percent_change": -34.8387, "prev_day_close": 1.55000001192093}, {"option": "KEY261218C00023000", "bid": 0.1, "bid_size": 833.0, "ask": 0.25, "ask_size": 821.0, "iv": 0.2477, "open_interest": 1191.0, "volume": 31.0, "delta": 0.2084, "gamma": 0.1613, "vega": 0.0201, "theta": -0.0068, "rho": 0.0045, "theo": 0.1999, "change": 0.075, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:22:25", "percent_change": 60.0, "prev_day_close": 0.125000001862645}, {"option": "KEY261218P00023000", "bid": 1.6, "bid_size": 627.0, "ask": 2.0, "ask_size": 427.0, "iv": 0.2235, "open_interest": 124.0, "volume": 25.0, "delta": -0.8073, "gamma": 0.1571, "vega": 0.0191, "theta": -0.0064, "rho": -0.0145, "theo": 1.8646, "change": -0.715, "open": 1.8, "high": 1.8, "low": 1.66, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T14:38:43", "percent_change": -30.1053, "prev_day_close": 2.375}, {"option": "KEY261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 814.0, "iv": 0.2608, "open_interest": 687.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0996, "vega": 0.0141, "theta": -0.0051, "rho": 0.0026, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:11:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KEY261218P00024000", "bid": 2.5, "bid_size": 577.0, "ask": 3.1, "ask_size": 669.0, "iv": 0.3036, "open_interest": 148.0, "volume": 33.0, "delta": -0.892, "gamma": 0.0968, "vega": 0.013, "theta": -0.0047, "rho": -0.0154, "theo": 2.7814, "change": -0.6, "open": 2.9, "high": 2.9, "low": 2.65, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T14:06:39", "percent_change": -18.4615, "prev_day_close": 3.25}, {"option": "KEY261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 397.0, "iv": 0.2986, "open_interest": 5792.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0631, "vega": 0.01, "theta": -0.0039, "rho": 0.0017, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KEY261218P00025000", "bid": 3.4, "bid_size": 140.0, "ask": 4.3, "ask_size": 167.0, "iv": 0.4132, "open_interest": 74.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0604, "vega": 0.009, "theta": -0.0034, "rho": -0.016, "theo": 3.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T15:42:32", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "KEY261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1145.0, "iv": 0.4342, "open_interest": 649.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0418, "vega": 0.0073, "theta": -0.0031, "rho": 0.0011, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T09:44:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY261218P00026000", "bid": 3.9, "bid_size": 76.0, "ask": 5.3, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0393, "vega": 0.0064, "theta": -0.0024, "rho": -0.0165, "theo": 4.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "KEY261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 38.0, "iv": 0.3625, "open_interest": 192.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0289, "vega": 0.0055, "theta": -0.0025, "rho": 0.0008, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T09:53:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY261218P00027000", "bid": 5.0, "bid_size": 71.0, "ask": 6.3, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0266, "vega": 0.0047, "theta": -0.0017, "rho": -0.0171, "theo": 5.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "KEY261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 69.0, "iv": 0.4083, "open_interest": 44.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0207, "vega": 0.0042, "theta": -0.002, "rho": 0.0006, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T13:32:51", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY261218P00028000", "bid": 5.9, "bid_size": 85.0, "ask": 7.2, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9795, "gamma": 0.0187, "vega": 0.0034, "theta": -0.0012, "rho": -0.0175, "theo": 6.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "KEY261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 57.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0153, "vega": 0.0033, "theta": -0.0017, "rho": 0.0004, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY261218P00029000", "bid": 6.9, "bid_size": 85.0, "ask": 8.2, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0135, "vega": 0.0027, "theta": -0.0007, "rho": -0.018, "theo": 7.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "KEY261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 582.0, "iv": 0.6521, "open_interest": 15.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0116, "vega": 0.0027, "theta": -0.0014, "rho": 0.0003, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-08T14:42:53", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY261218P00030000", "bid": 7.9, "bid_size": 85.0, "ask": 9.2, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0101, "vega": 0.0021, "theta": -0.0004, "rho": -0.0186, "theo": 8.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "KEY261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 80.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0038, "vega": 0.0011, "theta": -0.0007, "rho": 0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY261218P00035000", "bid": 13.0, "bid_size": 73.0, "ask": 14.2, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0031, "vega": 0.0008, "theta": 0.0, "rho": -0.0214, "theo": 13.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "KEY270115C00003000", "bid": 18.0, "bid_size": 71.0, "ask": 19.0, "ask_size": 82.0, "iv": 2.6425, "open_interest": 4.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0017, "theo": 18.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-31T15:40:36", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "KEY270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 2.0213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KEY270115C00005000", "bid": 16.0, "bid_size": 75.0, "ask": 17.1, "ask_size": 87.0, "iv": 2.0999, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 16.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-05T10:14:54", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "KEY270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 1.498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KEY270115C00008000", "bid": 13.0, "bid_size": 85.0, "ask": 14.1, "ask_size": 91.0, "iv": 1.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0046, "theo": 13.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-31T13:26:19", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "KEY270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 1.0318, "open_interest": 66.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0006, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-03-13T14:29:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KEY270115C00010000", "bid": 11.0, "bid_size": 71.0, "ask": 12.0, "ask_size": 83.0, "iv": 0.9608, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0007, "vega": 0.0003, "theta": 0.0, "rho": 0.0059, "theo": 11.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-07-16T11:06:31", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "KEY270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 109.0, "iv": 0.8129, "open_interest": 994.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0025, "vega": 0.0016, "theta": -0.0008, "rho": -0.0002, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-07T09:30:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KEY270115C00013000", "bid": 8.0, "bid_size": 85.0, "ask": 9.0, "ask_size": 92.0, "iv": 0.6271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0043, "vega": 0.0014, "theta": 0.0, "rho": 0.0083, "theo": 8.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.84, "last_trade_time": "2026-08-07T14:16:55", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "KEY270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 494.0, "iv": 0.6189, "open_interest": 926.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0077, "vega": 0.0038, "theta": -0.0016, "rho": -0.0007, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T15:55:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KEY270115C00015000", "bid": 6.2, "bid_size": 476.0, "ask": 7.0, "ask_size": 592.0, "iv": 0.6155, "open_interest": 136.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0132, "vega": 0.0033, "theta": -0.001, "rho": 0.0101, "theo": 6.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-15T12:21:35", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "KEY270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 760.0, "iv": 0.4621, "open_interest": 7136.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.017, "vega": 0.0068, "theta": -0.0024, "rho": -0.0014, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T10:18:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KEY270115C00017000", "bid": 4.4, "bid_size": 472.0, "ask": 4.7, "ask_size": 533.0, "iv": 0.386, "open_interest": 2795.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0378, "vega": 0.0087, "theta": -0.003, "rho": 0.0139, "theo": 4.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-10-30T15:24:53", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "KEY270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 794.0, "iv": 0.3491, "open_interest": 4651.0, "volume": 10.0, "delta": -0.072, "gamma": 0.0388, "vega": 0.0126, "theta": -0.0036, "rho": -0.0029, "theo": 0.1184, "change": 0.0, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:13", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "KEY270115C00019000", "bid": 2.45, "bid_size": 488.0, "ask": 2.9, "ask_size": 557.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.0954, "vega": 0.0211, "theta": -0.0054, "rho": 0.0205, "theo": 2.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "KEY270115P00019000", "bid": 0.15, "bid_size": 553.0, "ask": 0.4, "ask_size": 964.0, "iv": 0.3128, "open_interest": 20.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0898, "vega": 0.0232, "theta": -0.0053, "rho": -0.0065, "theo": 0.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T13:30:43", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KEY270115C00020000", "bid": 1.6, "bid_size": 867.0, "ask": 1.9, "ask_size": 56.0, "iv": 0.2447, "open_interest": 2830.0, "volume": 5.0, "delta": 0.7461, "gamma": 0.137, "vega": 0.0291, "theta": -0.0064, "rho": 0.0226, "theo": 1.8428, "change": 0.31, "open": 1.7, "high": 1.81, "low": 1.7, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T12:16:10", "percent_change": 20.6667, "prev_day_close": 1.5}, {"option": "KEY270115P00020000", "bid": 0.3, "bid_size": 689.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.2576, "open_interest": 3524.0, "volume": 84.0, "delta": -0.2682, "gamma": 0.1313, "vega": 0.03, "theta": -0.0063, "rho": -0.0099, "theo": 0.4353, "change": -0.175, "open": 0.45, "high": 0.45, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:56:04", "percent_change": -30.4348, "prev_day_close": 0.574999988079071}, {"option": "KEY270115C00021000", "bid": 0.8, "bid_size": 1039.0, "ask": 1.35, "ask_size": 817.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": 0.5961, "gamma": 0.172, "vega": 0.0352, "theta": -0.0068, "rho": 0.0208, "theo": 1.1373, "change": 0.0, "open": 0.0, "high": 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": "KEY270115P00021000", "bid": 0.6, "bid_size": 834.0, "ask": 0.95, "ask_size": 993.0, "iv": 0.2657, "open_interest": 0.0, "volume": 1.0, "delta": -0.416, "gamma": 0.1723, "vega": 0.0354, "theta": -0.0068, "rho": -0.0144, "theo": 0.7344, "change": -0.19, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T12:10:33", "percent_change": -20.0, "prev_day_close": 0.949999988079071}, {"option": "KEY270115C00022000", "bid": 0.5, "bid_size": 1093.0, "ask": 0.8, "ask_size": 942.0, "iv": 0.2473, "open_interest": 3974.0, "volume": 3.0, "delta": 0.4202, "gamma": 0.1762, "vega": 0.0356, "theta": -0.0064, "rho": 0.0158, "theo": 0.638, "change": 0.175, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:23:23", "percent_change": 36.8421, "prev_day_close": 0.475000008940697}, {"option": "KEY270115P00022000", "bid": 1.05, "bid_size": 866.0, "ask": 1.35, "ask_size": 134.0, "iv": 0.232, "open_interest": 660.0, "volume": 1.0, "delta": -0.596, "gamma": 0.1832, "vega": 0.035, "theta": -0.0066, "rho": -0.0186, "theo": 1.2413, "change": -0.225, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T09:56:23", "percent_change": -13.8462, "prev_day_close": 1.625}, {"option": "KEY270115C00023000", "bid": 0.25, "bid_size": 891.0, "ask": 0.4, "ask_size": 112.0, "iv": 0.2394, "open_interest": 0.0, "volume": 79.0, "delta": 0.27, "gamma": 0.1458, "vega": 0.0303, "theta": -0.0055, "rho": 0.0103, "theo": 0.3506, "change": 0.1, "open": 0.32, "high": 0.32, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:31:15", "percent_change": 50.0, "prev_day_close": 0.199999997392297}, {"option": "KEY270115P00023000", "bid": 1.7, "bid_size": 559.0, "ask": 2.15, "ask_size": 465.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": -0.7526, "gamma": 0.1528, "vega": 0.0285, "theta": -0.0056, "rho": -0.0206, "theo": 1.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "KEY270115C00024000", "bid": 0.05, "bid_size": 954.0, "ask": 0.25, "ask_size": 821.0, "iv": 0.2371, "open_interest": 0.0, "volume": 8.0, "delta": 0.1702, "gamma": 0.1058, "vega": 0.0233, "theta": -0.0044, "rho": 0.0065, "theo": 0.2029, "change": -0.03, "open": 0.14, "high": 0.14, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T12:17:18", "percent_change": -20.0, "prev_day_close": 0.150000000372529}, {"option": "KEY270115P00024000", "bid": 2.5, "bid_size": 235.0, "ask": 3.0, "ask_size": 111.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8552, "gamma": 0.1086, "vega": 0.0205, "theta": -0.0043, "rho": -0.0204, "theo": 2.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "KEY270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 830.0, "iv": 0.2453, "open_interest": 4743.0, "volume": 1.0, "delta": 0.1102, "gamma": 0.0736, "vega": 0.0175, "theta": -0.0035, "rho": 0.0042, "theo": 0.1261, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:02:53", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "KEY270115P00025000", "bid": 3.4, "bid_size": 235.0, "ask": 4.1, "ask_size": 262.0, "iv": 0.2669, "open_interest": 10.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0723, "vega": 0.0141, "theta": -0.003, "rho": -0.0197, "theo": 3.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-07-28T13:05:14", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "KEY270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 142.0, "iv": 0.2737, "open_interest": 1575.0, "volume": 10.0, "delta": 0.0519, "gamma": 0.0365, "vega": 0.0099, "theta": -0.0022, "rho": 0.002, "theo": 0.0581, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:13", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "KEY270115P00027000", "bid": 5.0, "bid_size": 93.0, "ask": 6.3, "ask_size": 96.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0315, "vega": 0.0066, "theta": -0.0013, "rho": -0.0188, "theo": 5.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2025-10-30T15:48:10", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "KEY270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 364.0, "iv": 0.3737, "open_interest": 573.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0149, "vega": 0.0048, "theta": -0.0012, "rho": 0.0008, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T13:55:19", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY270115P00030000", "bid": 7.9, "bid_size": 91.0, "ask": 9.3, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0103, "vega": 0.0024, "theta": 0.0, "rho": -0.0192, "theo": 8.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "KEY270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 107.0, "iv": 0.5115, "open_interest": 110.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0048, "vega": 0.0018, "theta": -0.0006, "rho": 0.0003, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-16T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KEY270115P00035000", "bid": 12.9, "bid_size": 85.0, "ask": 14.2, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0022, "vega": 0.0006, "theta": 0.0, "rho": -0.0214, "theo": 13.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "KEY270219C00012000", "bid": 9.0, "bid_size": 85.0, "ask": 10.0, "ask_size": 92.0, "iv": 0.6395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.002, "vega": 0.0007, "theta": 0.0, "rho": 0.0072, "theo": 9.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "KEY270219P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 397.0, "iv": 0.573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0054, "vega": 0.0036, "theta": -0.0008, "rho": -0.0007, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KEY270219C00013000", "bid": 8.0, "bid_size": 73.0, "ask": 9.2, "ask_size": 99.0, "iv": 0.6851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0045, "vega": 0.0014, "theta": 0.0, "rho": 0.0084, "theo": 8.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "KEY270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 529.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0081, "vega": 0.005, "theta": -0.0011, "rho": -0.0011, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KEY270219C00014000", "bid": 7.0, "bid_size": 93.0, "ask": 8.2, "ask_size": 100.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0093, "vega": 0.003, "theta": 0.0, "rho": 0.0104, "theo": 7.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KEY270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1624.0, "iv": 0.5449, "open_interest": 13.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0124, "vega": 0.0071, "theta": -0.0015, "rho": -0.0016, "theo": 0.0531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T15:01:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KEY270219C00015000", "bid": 6.2, "bid_size": 114.0, "ask": 6.8, "ask_size": 169.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0174, "vega": 0.0061, "theta": -0.0008, "rho": 0.0133, "theo": 6.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "KEY270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 895.0, "iv": 0.4057, "open_interest": 3.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0187, "vega": 0.0098, "theta": -0.0019, "rho": -0.0024, "theo": 0.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:28:13", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "KEY270219C00016000", "bid": 5.2, "bid_size": 170.0, "ask": 5.9, "ask_size": 108.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0296, "vega": 0.0106, "theta": -0.0018, "rho": 0.022, "theo": 5.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "KEY270219P00016000", "bid": 0.05, "bid_size": 559.0, "ask": 0.15, "ask_size": 631.0, "iv": 0.3656, "open_interest": 40.0, "volume": 3.0, "delta": -0.0602, "gamma": 0.028, "vega": 0.0136, "theta": -0.0024, "rho": -0.0036, "theo": 0.1167, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:49:25", "percent_change": -77.7778, "prev_day_close": 0.225000003352761}, {"option": "KEY270219C00017000", "bid": 4.3, "bid_size": 210.0, "ask": 5.0, "ask_size": 117.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0456, "vega": 0.0161, "theta": -0.0028, "rho": 0.0273, "theo": 4.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "KEY270219P00017000", "bid": 0.1, "bid_size": 122.0, "ask": 0.25, "ask_size": 730.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0414, "vega": 0.0186, "theta": -0.0031, "rho": -0.0054, "theo": 0.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "KEY270219C00018000", "bid": 3.3, "bid_size": 176.0, "ask": 4.2, "ask_size": 186.0, "iv": 0.3535, "open_interest": 0.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0646, "vega": 0.0232, "theta": -0.0037, "rho": 0.0318, "theo": 3.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "KEY270219P00018000", "bid": 0.05, "bid_size": 941.0, "ask": 0.45, "ask_size": 919.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.0599, "vega": 0.0247, "theta": -0.0039, "rho": -0.0081, "theo": 0.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "KEY270219C00019000", "bid": 2.5, "bid_size": 220.0, "ask": 3.3, "ask_size": 236.0, "iv": 0.3238, "open_interest": 30.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0861, "vega": 0.0313, "theta": -0.0044, "rho": 0.0371, "theo": 2.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-27T14:16:51", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "KEY270219P00019000", "bid": 0.25, "bid_size": 539.0, "ask": 0.55, "ask_size": 563.0, "iv": 0.2976, "open_interest": 8.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.0838, "vega": 0.0319, "theta": -0.0047, "rho": -0.0118, "theo": 0.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:28:32", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "KEY270219C00020000", "bid": 1.85, "bid_size": 459.0, "ask": 2.4, "ask_size": 275.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": 0.7047, "gamma": 0.1093, "vega": 0.0386, "theta": -0.0051, "rho": 0.0363, "theo": 2.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-10-13T13:21:39", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "KEY270219P00020000", "bid": 0.35, "bid_size": 1204.0, "ask": 0.85, "ask_size": 780.0, "iv": 0.2718, "open_interest": 514.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.1106, "vega": 0.0389, "theta": -0.0054, "rho": -0.0168, "theo": 0.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-04T10:31:26", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "KEY270219C00021000", "bid": 1.2, "bid_size": 509.0, "ask": 1.7, "ask_size": 275.0, "iv": 0.275, "open_interest": 51.0, "volume": 0.0, "delta": 0.5857, "gamma": 0.1294, "vega": 0.0436, "theta": -0.0055, "rho": 0.0314, "theo": 1.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-10-30T12:26:58", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "KEY270219P00021000", "bid": 0.75, "bid_size": 414.0, "ask": 1.15, "ask_size": 352.0, "iv": 0.2589, "open_interest": 2.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.1337, "vega": 0.0437, "theta": -0.0058, "rho": -0.0224, "theo": 0.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-10-19T10:04:25", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "KEY270219C00022000", "bid": 0.7, "bid_size": 1051.0, "ask": 1.15, "ask_size": 738.0, "iv": 0.2602, "open_interest": 151.0, "volume": 0.0, "delta": 0.4519, "gamma": 0.1369, "vega": 0.0444, "theta": -0.0054, "rho": 0.0248, "theo": 0.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T12:57:48", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KEY270219P00022000", "bid": 1.1, "bid_size": 861.0, "ask": 1.65, "ask_size": 595.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.5597, "gamma": 0.1439, "vega": 0.0439, "theta": -0.0056, "rho": -0.0277, "theo": 1.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "KEY270219C00023000", "bid": 0.4, "bid_size": 1006.0, "ask": 0.8, "ask_size": 969.0, "iv": 0.2627, "open_interest": 89.0, "volume": 1.0, "delta": 0.3231, "gamma": 0.1268, "vega": 0.0404, "theta": -0.0049, "rho": 0.018, "theo": 0.5498, "change": 0.225, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 60.0, "prev_day_close": 0.375000014901161}, {"option": "KEY270219P00023000", "bid": 1.85, "bid_size": 631.0, "ask": 2.3, "ask_size": 504.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.1359, "vega": 0.0387, "theta": -0.005, "rho": -0.0304, "theo": 2.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "KEY270219C00024000", "bid": 0.25, "bid_size": 290.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.2422, "open_interest": 82.0, "volume": 1.0, "delta": 0.2178, "gamma": 0.1042, "vega": 0.0333, "theta": -0.004, "rho": 0.0122, "theo": 0.3251, "change": 0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:03:04", "percent_change": 33.3333, "prev_day_close": 0.225000003352761}, {"option": "KEY270219P00024000", "bid": 2.55, "bid_size": 553.0, "ask": 3.1, "ask_size": 440.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.8103, "gamma": 0.1125, "vega": 0.03, "theta": -0.0039, "rho": -0.0292, "theo": 2.9167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "KEY270219C00025000", "bid": 0.05, "bid_size": 832.0, "ask": 0.25, "ask_size": 618.0, "iv": 0.2356, "open_interest": 46.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0785, "vega": 0.0256, "theta": -0.0031, "rho": 0.008, "theo": 0.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:27:24", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "KEY270219P00025000", "bid": 3.4, "bid_size": 130.0, "ask": 4.1, "ask_size": 145.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0822, "vega": 0.0204, "theta": -0.0027, "rho": -0.026, "theo": 3.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "KEY270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 574.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0563, "vega": 0.019, "theta": -0.0023, "rho": 0.0052, "theo": 0.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY270219P00026000", "bid": 4.2, "bid_size": 150.0, "ask": 5.3, "ask_size": 152.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0539, "vega": 0.0128, "theta": -0.0015, "rho": -0.0231, "theo": 4.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KEY270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 103.0, "iv": 0.2491, "open_interest": 0.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.0393, "vega": 0.0138, "theta": -0.0017, "rho": 0.0034, "theo": 0.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY270219P00027000", "bid": 4.9, "bid_size": 73.0, "ask": 6.3, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9689, "gamma": 0.0326, "vega": 0.0076, "theta": -0.0005, "rho": -0.0211, "theo": 5.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "KEY270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 127.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0274, "vega": 0.01, "theta": -0.0012, "rho": 0.0022, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY270219P00028000", "bid": 5.9, "bid_size": 85.0, "ask": 7.2, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0186, "vega": 0.0043, "theta": 0.0, "rho": -0.0194, "theo": 6.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "KEY270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 744.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0193, "vega": 0.0073, "theta": -0.0009, "rho": 0.0015, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY270219P00029000", "bid": 6.9, "bid_size": 85.0, "ask": 8.2, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0102, "vega": 0.0023, "theta": 0.0, "rho": -0.019, "theo": 7.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "KEY270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 790.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0136, "vega": 0.0053, "theta": -0.0007, "rho": 0.001, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY270219P00030000", "bid": 7.9, "bid_size": 85.0, "ask": 9.2, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0055, "vega": 0.0012, "theta": 0.0, "rho": -0.0189, "theo": 8.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "KEY270319C00013000", "bid": 8.0, "bid_size": 75.0, "ask": 9.1, "ask_size": 85.0, "iv": 0.5188, "open_interest": 5.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0078, "vega": 0.0037, "theta": 0.0, "rho": 0.0153, "theo": 8.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.44, "last_trade_time": "2026-04-20T15:14:52", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "KEY270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1389.0, "iv": 0.5054, "open_interest": 58.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0097, "vega": 0.007, "theta": -0.0012, "rho": -0.0018, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-05-06T14:24:39", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KEY270319C00014000", "bid": 7.0, "bid_size": 114.0, "ask": 8.2, "ask_size": 108.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.013, "vega": 0.0074, "theta": -0.0005, "rho": 0.0275, "theo": 7.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KEY270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 675.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0145, "vega": 0.0097, "theta": -0.0015, "rho": -0.0027, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "KEY270319C00015000", "bid": 6.2, "bid_size": 164.0, "ask": 6.9, "ask_size": 181.0, "iv": 0.3697, "open_interest": 5.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0192, "vega": 0.0114, "theta": -0.001, "rho": 0.0385, "theo": 6.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T09:30:33", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "KEY270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1412.0, "iv": 0.4479, "open_interest": 148.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0213, "vega": 0.0133, "theta": -0.0019, "rho": -0.004, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T10:49:31", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "KEY270319C00016000", "bid": 5.1, "bid_size": 192.0, "ask": 6.0, "ask_size": 195.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0279, "vega": 0.0161, "theta": -0.0015, "rho": 0.0444, "theo": 5.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "KEY270319P00016000", "bid": 0.05, "bid_size": 617.0, "ask": 0.4, "ask_size": 1147.0, "iv": 0.3956, "open_interest": 103.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0309, "vega": 0.0179, "theta": -0.0024, "rho": -0.0058, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:38:35", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "KEY270319C00017000", "bid": 4.2, "bid_size": 172.0, "ask": 5.2, "ask_size": 167.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0407, "vega": 0.0216, "theta": -0.0023, "rho": 0.0454, "theo": 4.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "KEY270319P00017000", "bid": 0.1, "bid_size": 797.0, "ask": 0.45, "ask_size": 1000.0, "iv": 0.3535, "open_interest": 65.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0438, "vega": 0.0237, "theta": -0.003, "rho": -0.0085, "theo": 0.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:29:38", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "KEY270319C00018000", "bid": 3.4, "bid_size": 216.0, "ask": 4.1, "ask_size": 184.0, "iv": 0.2892, "open_interest": 22.0, "volume": 0.0, "delta": 0.8604, "gamma": 0.0576, "vega": 0.028, "theta": -0.0031, "rho": 0.0453, "theo": 3.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-09-01T12:01:44", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "KEY270319P00018000", "bid": 0.1, "bid_size": 997.0, "ask": 0.6, "ask_size": 1093.0, "iv": 0.315, "open_interest": 960.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0606, "vega": 0.0306, "theta": -0.0037, "rho": -0.0124, "theo": 0.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T12:44:49", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "KEY270319C00019000", "bid": 2.7, "bid_size": 503.0, "ask": 3.4, "ask_size": 632.0, "iv": 0.3134, "open_interest": 14.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.078, "vega": 0.035, "theta": -0.0039, "rho": 0.044, "theo": 2.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:30:06", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "KEY270319P00019000", "bid": 0.4, "bid_size": 883.0, "ask": 0.6, "ask_size": 156.0, "iv": 0.2898, "open_interest": 631.0, "volume": 0.0, "delta": -0.2263, "gamma": 0.0805, "vega": 0.038, "theta": -0.0043, "rho": -0.0177, "theo": 0.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T12:12:42", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KEY270319C00020000", "bid": 2.15, "bid_size": 5.0, "ask": 2.4, "ask_size": 740.0, "iv": 0.2884, "open_interest": 487.0, "volume": 27.0, "delta": 0.7076, "gamma": 0.0995, "vega": 0.0432, "theta": -0.0046, "rho": 0.0406, "theo": 2.2458, "change": 0.47, "open": 2.35, "high": 2.35, "low": 2.3, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-11-09T15:07:43", "percent_change": 25.4054, "prev_day_close": 1.85000002384186}, {"option": "KEY270319P00020000", "bid": 0.65, "bid_size": 781.0, "ask": 0.95, "ask_size": 901.0, "iv": 0.2847, "open_interest": 200.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.1007, "vega": 0.0448, "theta": -0.0048, "rho": -0.0247, "theo": 0.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T11:19:09", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KEY270319C00021000", "bid": 1.3, "bid_size": 933.0, "ask": 1.8, "ask_size": 728.0, "iv": 0.2579, "open_interest": 95.0, "volume": 1.0, "delta": 0.5992, "gamma": 0.1171, "vega": 0.0481, "theta": -0.005, "rho": 0.0359, "theo": 1.6012, "change": 0.305, "open": 1.58, "high": 1.58, "low": 1.58, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T11:06:09", "percent_change": 23.9216, "prev_day_close": 1.27499997615814}, {"option": "KEY270319P00021000", "bid": 1.0, "bid_size": 727.0, "ask": 1.3, "ask_size": 715.0, "iv": 0.2687, "open_interest": 149.0, "volume": 0.0, "delta": -0.4243, "gamma": 0.1165, "vega": 0.0492, "theta": -0.005, "rho": -0.0332, "theo": 1.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T12:42:09", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "KEY270319C00022000", "bid": 0.9, "bid_size": 891.0, "ask": 1.25, "ask_size": 780.0, "iv": 0.2569, "open_interest": 473.0, "volume": 0.0, "delta": 0.4786, "gamma": 0.1245, "vega": 0.0498, "theta": -0.005, "rho": 0.0294, "theo": 1.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-05T10:28:51", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "KEY270319P00022000", "bid": 1.3, "bid_size": 882.0, "ask": 1.75, "ask_size": 160.0, "iv": 0.236, "open_interest": 131.0, "volume": 3.0, "delta": -0.5436, "gamma": 0.1227, "vega": 0.0498, "theta": -0.0048, "rho": -0.0425, "theo": 1.6403, "change": -0.24, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T15:48:33", "percent_change": -12.3077, "prev_day_close": 1.94999992847443}, {"option": "KEY270319C00023000", "bid": 0.6, "bid_size": 582.0, "ask": 0.85, "ask_size": 861.0, "iv": 0.2578, "open_interest": 323.0, "volume": 4.0, "delta": 0.36, "gamma": 0.1192, "vega": 0.0468, "theta": -0.0046, "rho": 0.0226, "theo": 0.705, "change": 0.175, "open": 0.69, "high": 0.7, "low": 0.69, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:28:33", "percent_change": 33.3333, "prev_day_close": 0.525000005960464}, {"option": "KEY270319P00023000", "bid": 1.85, "bid_size": 749.0, "ask": 2.55, "ask_size": 668.0, "iv": 0.2395, "open_interest": 74.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.1182, "vega": 0.0461, "theta": -0.0044, "rho": -0.0499, "theo": 2.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-09-15T15:57:03", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "KEY270319C00024000", "bid": 0.3, "bid_size": 874.0, "ask": 0.5, "ask_size": 112.0, "iv": 0.2402, "open_interest": 680.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.1033, "vega": 0.0409, "theta": -0.0039, "rho": 0.0165, "theo": 0.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T09:32:18", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "KEY270319P00024000", "bid": 2.75, "bid_size": 518.0, "ask": 3.3, "ask_size": 512.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.1063, "vega": 0.0387, "theta": -0.0037, "rho": -0.0515, "theo": 3.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "KEY270319C00025000", "bid": 0.15, "bid_size": 864.0, "ask": 0.35, "ask_size": 699.0, "iv": 0.2436, "open_interest": 228.0, "volume": 5.0, "delta": 0.1776, "gamma": 0.0828, "vega": 0.033, "theta": -0.0032, "rho": 0.0116, "theo": 0.277, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T11:35:55", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "KEY270319P00025000", "bid": 3.5, "bid_size": 575.0, "ask": 4.1, "ask_size": 439.0, "iv": 0.2345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.089, "vega": 0.0292, "theta": -0.003, "rho": -0.0461, "theo": 3.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "KEY270319C00026000", "bid": 0.05, "bid_size": 918.0, "ask": 0.25, "ask_size": 789.0, "iv": 0.2454, "open_interest": 66.0, "volume": 0.0, "delta": 0.1203, "gamma": 0.0628, "vega": 0.0258, "theta": -0.0024, "rho": 0.008, "theo": 0.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:54:31", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "KEY270319P00026000", "bid": 4.4, "bid_size": 130.0, "ask": 5.2, "ask_size": 132.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.067, "vega": 0.0199, "theta": -0.0021, "rho": -0.037, "theo": 4.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KEY270319C00027000", "bid": 0.05, "bid_size": 17.0, "ask": 0.15, "ask_size": 159.0, "iv": 0.2545, "open_interest": 124.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0461, "vega": 0.0192, "theta": -0.0018, "rho": 0.0054, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:57:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KEY270319P00027000", "bid": 5.1, "bid_size": 158.0, "ask": 6.3, "ask_size": 173.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0446, "vega": 0.012, "theta": -0.0011, "rho": -0.0283, "theo": 5.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "KEY270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1171.0, "iv": 0.3111, "open_interest": 11.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0335, "vega": 0.0144, "theta": -0.0014, "rho": 0.0037, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-12T12:26:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY270319P00028000", "bid": 5.9, "bid_size": 73.0, "ask": 7.3, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0262, "vega": 0.0066, "theta": -0.0003, "rho": -0.0228, "theo": 6.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "KEY270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 157.0, "iv": 0.2744, "open_interest": 9.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0241, "vega": 0.0107, "theta": -0.001, "rho": 0.0026, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-12T12:26:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY270319P00029000", "bid": 7.0, "bid_size": 85.0, "ask": 8.2, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.014, "vega": 0.0034, "theta": 0.0, "rho": -0.0202, "theo": 7.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "KEY270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 47.0, "iv": 0.2682, "open_interest": 29.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0174, "vega": 0.008, "theta": -0.0008, "rho": 0.0018, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-19T10:39:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY270319P00030000", "bid": 8.0, "bid_size": 85.0, "ask": 9.2, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.007, "vega": 0.0016, "theta": 0.0, "rho": -0.0192, "theo": 8.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "KEY270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1167.0, "iv": 0.396, "open_interest": 4.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0126, "vega": 0.006, "theta": -0.0006, "rho": 0.0012, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-22T11:46:15", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY270319P00031000", "bid": 9.0, "bid_size": 73.0, "ask": 10.2, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0033, "vega": 0.0008, "theta": 0.0, "rho": -0.0193, "theo": 9.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "KEY270416C00012000", "bid": 9.0, "bid_size": 109.0, "ask": 10.1, "ask_size": 103.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0046, "vega": 0.0018, "theta": 0.0, "rho": 0.0098, "theo": 9.4926, "change": 0.0, "open": 0.0, "high": 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": "KEY270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 101.0, "iv": 0.4614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0076, "vega": 0.0069, "theta": -0.001, "rho": -0.0019, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "KEY270416C00013000", "bid": 8.0, "bid_size": 124.0, "ask": 9.1, "ask_size": 110.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0094, "vega": 0.004, "theta": 0.0, "rho": 0.0145, "theo": 8.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "KEY270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 315.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0111, "vega": 0.0094, "theta": -0.0012, "rho": -0.0028, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "KEY270416C00014000", "bid": 7.0, "bid_size": 192.0, "ask": 8.1, "ask_size": 181.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0157, "vega": 0.009, "theta": -0.0005, "rho": 0.0281, "theo": 7.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KEY270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 596.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0161, "vega": 0.0127, "theta": -0.0016, "rho": -0.004, "theo": 0.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "KEY270416C00015000", "bid": 6.1, "bid_size": 185.0, "ask": 7.2, "ask_size": 177.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0226, "vega": 0.0135, "theta": -0.001, "rho": 0.0359, "theo": 6.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "KEY270416P00015000", "bid": 0.05, "bid_size": 453.0, "ask": 0.4, "ask_size": 1208.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.023, "vega": 0.0169, "theta": -0.002, "rho": -0.0057, "theo": 0.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "KEY270416C00016000", "bid": 5.2, "bid_size": 189.0, "ask": 6.2, "ask_size": 194.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": 0.925, "gamma": 0.031, "vega": 0.0193, "theta": -0.0015, "rho": 0.0445, "theo": 5.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "KEY270416P00016000", "bid": 0.05, "bid_size": 854.0, "ask": 0.35, "ask_size": 687.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0323, "vega": 0.0222, "theta": -0.0024, "rho": -0.0081, "theo": 0.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "KEY270416C00017000", "bid": 4.5, "bid_size": 167.0, "ask": 5.0, "ask_size": 150.0, "iv": 0.3375, "open_interest": 1.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0428, "vega": 0.0263, "theta": -0.0022, "rho": 0.0472, "theo": 4.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-13T12:39:16", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "KEY270416P00017000", "bid": 0.2, "bid_size": 137.0, "ask": 0.5, "ask_size": 831.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0444, "vega": 0.0285, "theta": -0.003, "rho": -0.0114, "theo": 0.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "KEY270416C00018000", "bid": 3.5, "bid_size": 184.0, "ask": 4.2, "ask_size": 182.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.84, "gamma": 0.058, "vega": 0.034, "theta": -0.0029, "rho": 0.0488, "theo": 3.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KEY270416P00018000", "bid": 0.2, "bid_size": 955.0, "ask": 0.7, "ask_size": 1031.0, "iv": 0.3168, "open_interest": 1.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0593, "vega": 0.0357, "theta": -0.0035, "rho": -0.0159, "theo": 0.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T10:26:33", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "KEY270416C00019000", "bid": 2.75, "bid_size": 263.0, "ask": 3.4, "ask_size": 263.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0752, "vega": 0.0415, "theta": -0.0036, "rho": 0.0478, "theo": 3.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "KEY270416P00019000", "bid": 0.5, "bid_size": 675.0, "ask": 0.8, "ask_size": 780.0, "iv": 0.3005, "open_interest": 11.0, "volume": 0.0, "delta": -0.2403, "gamma": 0.0763, "vega": 0.0432, "theta": -0.004, "rho": -0.0218, "theo": 0.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T10:16:09", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "KEY270416C00020000", "bid": 2.0, "bid_size": 775.0, "ask": 2.75, "ask_size": 265.0, "iv": 0.2866, "open_interest": 45.0, "volume": 0.0, "delta": 0.6904, "gamma": 0.0922, "vega": 0.0488, "theta": -0.0041, "rho": 0.045, "theo": 2.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T14:27:06", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "KEY270416P00020000", "bid": 0.75, "bid_size": 381.0, "ask": 1.15, "ask_size": 437.0, "iv": 0.2906, "open_interest": 20.0, "volume": 0.0, "delta": -0.3249, "gamma": 0.0932, "vega": 0.0498, "theta": -0.0044, "rho": -0.0291, "theo": 0.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T15:36:23", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "KEY270416C00021000", "bid": 1.4, "bid_size": 799.0, "ask": 2.0, "ask_size": 306.0, "iv": 0.2646, "open_interest": 13.0, "volume": 0.0, "delta": 0.591, "gamma": 0.1054, "vega": 0.0537, "theta": -0.0044, "rho": 0.0415, "theo": 1.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T14:27:17", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "KEY270416P00021000", "bid": 1.05, "bid_size": 539.0, "ask": 1.55, "ask_size": 720.0, "iv": 0.2735, "open_interest": 1001.0, "volume": 0.0, "delta": -0.4252, "gamma": 0.1065, "vega": 0.0541, "theta": -0.0046, "rho": -0.0375, "theo": 1.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T10:44:21", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "KEY270416C00022000", "bid": 1.0, "bid_size": 752.0, "ask": 1.55, "ask_size": 795.0, "iv": 0.2709, "open_interest": 1018.0, "volume": 0.0, "delta": 0.4827, "gamma": 0.1113, "vega": 0.0551, "theta": -0.0044, "rho": 0.0361, "theo": 1.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T14:27:13", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KEY270416P00022000", "bid": 1.55, "bid_size": 215.0, "ask": 2.05, "ask_size": 269.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.5344, "gamma": 0.1123, "vega": 0.0548, "theta": -0.0044, "rho": -0.0466, "theo": 1.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "KEY270416C00023000", "bid": 0.55, "bid_size": 944.0, "ask": 1.0, "ask_size": 237.0, "iv": 0.2441, "open_interest": 10.0, "volume": 0.0, "delta": 0.3761, "gamma": 0.1079, "vega": 0.0526, "theta": -0.0042, "rho": 0.0289, "theo": 0.8319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T11:08:01", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "KEY270416P00023000", "bid": 2.15, "bid_size": 234.0, "ask": 2.55, "ask_size": 183.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.642, "gamma": 0.109, "vega": 0.0515, "theta": -0.004, "rho": -0.0549, "theo": 2.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "KEY270416C00024000", "bid": 0.35, "bid_size": 857.0, "ask": 0.8, "ask_size": 417.0, "iv": 0.2566, "open_interest": 14.0, "volume": 0.0, "delta": 0.2812, "gamma": 0.0968, "vega": 0.0469, "theta": -0.0037, "rho": 0.0225, "theo": 0.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-10-29T12:21:56", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "KEY270416P00024000", "bid": 2.65, "bid_size": 161.0, "ask": 3.5, "ask_size": 162.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.0992, "vega": 0.0449, "theta": -0.0034, "rho": -0.0598, "theo": 3.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "KEY270416C00025000", "bid": 0.2, "bid_size": 731.0, "ask": 0.6, "ask_size": 905.0, "iv": 0.2606, "open_interest": 48.0, "volume": 0.0, "delta": 0.2037, "gamma": 0.0812, "vega": 0.0396, "theta": -0.0031, "rho": 0.0167, "theo": 0.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T10:34:47", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "KEY270416P00025000", "bid": 3.6, "bid_size": 153.0, "ask": 4.2, "ask_size": 168.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": -0.8207, "gamma": 0.0867, "vega": 0.0362, "theta": -0.0028, "rho": -0.0575, "theo": 3.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "KEY270416C00026000", "bid": 0.05, "bid_size": 1115.0, "ask": 0.45, "ask_size": 827.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": 0.1449, "gamma": 0.0649, "vega": 0.032, "theta": -0.0025, "rho": 0.012, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "KEY270416P00026000", "bid": 4.5, "bid_size": 160.0, "ask": 5.1, "ask_size": 150.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0715, "vega": 0.0266, "theta": -0.0021, "rho": -0.0483, "theo": 4.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "KEY270416C00027000", "bid": 0.05, "bid_size": 534.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.253, "open_interest": 8.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.05, "vega": 0.0252, "theta": -0.0019, "rho": 0.0085, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:36:49", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "KEY270416P00027000", "bid": 5.4, "bid_size": 154.0, "ask": 6.3, "ask_size": 159.0, "iv": 0.3073, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.053, "vega": 0.0175, "theta": -0.0013, "rho": -0.0366, "theo": 5.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "KEY270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 990.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0717, "gamma": 0.0379, "vega": 0.0195, "theta": -0.0015, "rho": 0.006, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KEY270416P00028000", "bid": 5.9, "bid_size": 162.0, "ask": 7.3, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0346, "vega": 0.0101, "theta": -0.0004, "rho": -0.0284, "theo": 6.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "KEY270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1148.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0284, "vega": 0.015, "theta": -0.0012, "rho": 0.0043, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KEY270416P00029000", "bid": 6.9, "bid_size": 73.0, "ask": 8.2, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.02, "vega": 0.0053, "theta": 0.0, "rho": -0.023, "theo": 7.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "KEY270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1242.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0212, "vega": 0.0115, "theta": -0.0009, "rho": 0.0031, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KEY270416P00030000", "bid": 7.9, "bid_size": 84.0, "ask": 9.2, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0104, "vega": 0.0027, "theta": 0.0, "rho": -0.0205, "theo": 8.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "KEY270521C00012000", "bid": 9.0, "bid_size": 91.0, "ask": 10.1, "ask_size": 73.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0077, "vega": 0.0046, "theta": 0.0, "rho": 0.0167, "theo": 9.4824, "change": 0.0, "open": 0.0, "high": 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": "KEY270521P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 236.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0088, "vega": 0.0094, "theta": -0.001, "rho": -0.0031, "theo": 0.0737, "change": 0.0, "open": 0.0, "high": 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": "KEY270521C00013000", "bid": 8.0, "bid_size": 168.0, "ask": 9.1, "ask_size": 151.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.013, "vega": 0.0084, "theta": -0.0004, "rho": 0.0258, "theo": 8.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "KEY270521P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 283.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0124, "vega": 0.0125, "theta": -0.0013, "rho": -0.0043, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "KEY270521C00014000", "bid": 7.2, "bid_size": 172.0, "ask": 7.9, "ask_size": 172.0, "iv": 0.395, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0182, "vega": 0.0141, "theta": -0.0008, "rho": 0.0412, "theo": 7.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KEY270521P00014000", "bid": 0.05, "bid_size": 159.0, "ask": 0.4, "ask_size": 436.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0175, "vega": 0.0164, "theta": -0.0016, "rho": -0.006, "theo": 0.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "KEY270521C00015000", "bid": 6.2, "bid_size": 177.0, "ask": 7.2, "ask_size": 168.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0241, "vega": 0.0199, "theta": -0.0012, "rho": 0.049, "theo": 6.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "KEY270521P00015000", "bid": 0.05, "bid_size": 206.0, "ask": 0.3, "ask_size": 503.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0242, "vega": 0.0212, "theta": -0.002, "rho": -0.0082, "theo": 0.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "KEY270521C00016000", "bid": 5.4, "bid_size": 186.0, "ask": 6.2, "ask_size": 192.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0323, "vega": 0.0261, "theta": -0.0017, "rho": 0.0568, "theo": 5.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "KEY270521P00016000", "bid": 0.05, "bid_size": 325.0, "ask": 0.5, "ask_size": 885.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.033, "vega": 0.0271, "theta": -0.0024, "rho": -0.0113, "theo": 0.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "KEY270521C00017000", "bid": 4.6, "bid_size": 172.0, "ask": 5.2, "ask_size": 182.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.043, "vega": 0.033, "theta": -0.0023, "rho": 0.0596, "theo": 4.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "KEY270521P00017000", "bid": 0.15, "bid_size": 821.0, "ask": 0.5, "ask_size": 466.0, "iv": 0.3116, "open_interest": 30.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.044, "vega": 0.0339, "theta": -0.0029, "rho": -0.0154, "theo": 0.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T15:11:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KEY270521C00018000", "bid": 3.8, "bid_size": 169.0, "ask": 4.3, "ask_size": 184.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0554, "vega": 0.0407, "theta": -0.0028, "rho": 0.0637, "theo": 4.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "KEY270521P00018000", "bid": 0.35, "bid_size": 601.0, "ask": 0.8, "ask_size": 889.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0571, "vega": 0.0414, "theta": -0.0033, "rho": -0.0207, "theo": 0.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "KEY270521C00019000", "bid": 2.9, "bid_size": 568.0, "ask": 3.5, "ask_size": 541.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.0689, "vega": 0.0482, "theta": -0.0033, "rho": 0.0667, "theo": 3.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "KEY270521P00019000", "bid": 0.6, "bid_size": 655.0, "ask": 0.9, "ask_size": 862.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.0716, "vega": 0.0488, "theta": -0.0038, "rho": -0.0272, "theo": 0.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KEY270521C00020000", "bid": 2.3, "bid_size": 653.0, "ask": 2.8, "ask_size": 598.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": 0.6803, "gamma": 0.0822, "vega": 0.0548, "theta": -0.0037, "rho": 0.063, "theo": 2.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "KEY270521P00020000", "bid": 0.85, "bid_size": 727.0, "ask": 1.2, "ask_size": 820.0, "iv": 0.2809, "open_interest": 65.0, "volume": 10.0, "delta": -0.3313, "gamma": 0.0858, "vega": 0.0553, "theta": -0.0041, "rho": -0.035, "theo": 1.0401, "change": -0.225, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:05:08", "percent_change": -18.3673, "prev_day_close": 1.22500002384186}, {"option": "KEY270521C00021000", "bid": 1.75, "bid_size": 556.0, "ask": 2.2, "ask_size": 782.0, "iv": 0.2804, "open_interest": 11.0, "volume": 0.0, "delta": 0.5927, "gamma": 0.0929, "vega": 0.0594, "theta": -0.004, "rho": 0.0564, "theo": 1.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T13:38:37", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KEY270521P00021000", "bid": 1.25, "bid_size": 595.0, "ask": 1.6, "ask_size": 749.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": -0.4234, "gamma": 0.0972, "vega": 0.0595, "theta": -0.0042, "rho": -0.0433, "theo": 1.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "KEY270521C00022000", "bid": 1.15, "bid_size": 541.0, "ask": 1.75, "ask_size": 556.0, "iv": 0.2687, "open_interest": 1.0, "volume": 0.0, "delta": 0.4978, "gamma": 0.0986, "vega": 0.061, "theta": -0.004, "rho": 0.0484, "theo": 1.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-20T12:59:16", "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "KEY270521P00022000", "bid": 1.65, "bid_size": 170.0, "ask": 2.05, "ask_size": 160.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.103, "vega": 0.0604, "theta": -0.0041, "rho": -0.052, "theo": 1.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "KEY270521C00023000", "bid": 0.75, "bid_size": 565.0, "ask": 1.3, "ask_size": 1090.0, "iv": 0.259, "open_interest": 523.0, "volume": 0.0, "delta": 0.4027, "gamma": 0.098, "vega": 0.0593, "theta": -0.0038, "rho": 0.0398, "theo": 1.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-10-27T12:22:04", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "KEY270521P00023000", "bid": 2.25, "bid_size": 171.0, "ask": 2.75, "ask_size": 242.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": -0.623, "gamma": 0.102, "vega": 0.0575, "theta": -0.0038, "rho": -0.06, "theo": 2.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "KEY270521C00024000", "bid": 0.5, "bid_size": 457.0, "ask": 1.05, "ask_size": 891.0, "iv": 0.2653, "open_interest": 84.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.0912, "vega": 0.0545, "theta": -0.0035, "rho": 0.0314, "theo": 0.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-05T10:04:39", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "KEY270521P00024000", "bid": 2.95, "bid_size": 167.0, "ask": 3.5, "ask_size": 241.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.7153, "gamma": 0.0953, "vega": 0.0513, "theta": -0.0033, "rho": -0.0651, "theo": 3.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "KEY270521C00025000", "bid": 0.2, "bid_size": 1011.0, "ask": 0.75, "ask_size": 1041.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.0802, "vega": 0.0478, "theta": -0.003, "rho": 0.0241, "theo": 0.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "KEY270521P00025000", "bid": 3.5, "bid_size": 73.0, "ask": 4.4, "ask_size": 71.0, "iv": 0.2409, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0862, "vega": 0.0429, "theta": -0.0028, "rho": -0.0654, "theo": 3.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "KEY270521C00026000", "bid": 0.1, "bid_size": 918.0, "ask": 0.6, "ask_size": 1042.0, "iv": 0.2551, "open_interest": 6.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.0674, "vega": 0.0404, "theta": -0.0025, "rho": 0.0181, "theo": 0.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T12:34:53", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "KEY270521P00026000", "bid": 4.2, "bid_size": 71.0, "ask": 5.3, "ask_size": 71.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.8644, "gamma": 0.0749, "vega": 0.0331, "theta": -0.0023, "rho": -0.0558, "theo": 4.8557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KEY270521C00027000", "bid": 0.05, "bid_size": 869.0, "ask": 0.45, "ask_size": 1001.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.0547, "vega": 0.0332, "theta": -0.0021, "rho": 0.0134, "theo": 0.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "KEY270521P00027000", "bid": 5.2, "bid_size": 70.0, "ask": 6.2, "ask_size": 74.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0593, "vega": 0.0225, "theta": -0.0016, "rho": -0.044, "theo": 5.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "KEY270521C00028000", "bid": 0.05, "bid_size": 508.0, "ask": 0.35, "ask_size": 1055.0, "iv": 0.2702, "open_interest": 1.0, "volume": 0.0, "delta": 0.0961, "gamma": 0.0434, "vega": 0.0267, "theta": -0.0017, "rho": 0.0098, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-19T15:38:46", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "KEY270521P00028000", "bid": 5.9, "bid_size": 75.0, "ask": 7.3, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0411, "vega": 0.0134, "theta": -0.0008, "rho": -0.0319, "theo": 6.7276, "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": 7.30000019073486}, {"option": "KEY270521C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 158.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0339, "vega": 0.0213, "theta": -0.0013, "rho": 0.0072, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KEY270521P00029000", "bid": 7.0, "bid_size": 73.0, "ask": 8.3, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0248, "vega": 0.0072, "theta": 0.0, "rho": -0.0247, "theo": 7.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "KEY270521C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 81.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0263, "vega": 0.0168, "theta": -0.0011, "rho": 0.0053, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 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": "KEY270521P00030000", "bid": 8.1, "bid_size": 75.0, "ask": 9.3, "ask_size": 75.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0131, "vega": 0.0036, "theta": 0.0, "rho": -0.0216, "theo": 8.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "KEY270617C00003000", "bid": 18.0, "bid_size": 110.0, "ask": 19.1, "ask_size": 70.0, "iv": 1.9783, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0017, "theo": 18.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-31T15:40:36", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "KEY270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 71.0, "iv": 1.1185, "open_interest": 3.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0001, "rho": -0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-09T15:50:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KEY270617C00005000", "bid": 16.0, "bid_size": 117.0, "ask": 17.1, "ask_size": 88.0, "iv": 1.3741, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 16.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.84, "last_trade_time": "2026-06-16T11:43:45", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "KEY270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 71.0, "iv": 0.8289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0006, "vega": 0.0012, "theta": -0.0002, "rho": -0.0003, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KEY270617C00008000", "bid": 13.0, "bid_size": 112.0, "ask": 14.0, "ask_size": 75.0, "iv": 0.8323, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0046, "theo": 13.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.04, "last_trade_time": "2026-06-17T11:34:41", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "KEY270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1582.0, "iv": 0.6314, "open_interest": 30.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0023, "vega": 0.0035, "theta": -0.0004, "rho": -0.0011, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-04-15T11:29:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KEY270617C00010000", "bid": 11.0, "bid_size": 113.0, "ask": 12.0, "ask_size": 85.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0009, "vega": 0.0004, "theta": 0.0, "rho": 0.0064, "theo": 11.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.34, "last_trade_time": "2026-05-29T14:00:03", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "KEY270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1755.0, "iv": 0.6097, "open_interest": 37.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0049, "vega": 0.0065, "theta": -0.0007, "rho": -0.0022, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T14:20:39", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "KEY270617C00012000", "bid": 9.0, "bid_size": 114.0, "ask": 10.1, "ask_size": 71.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0073, "vega": 0.0039, "theta": 0.0, "rho": 0.014, "theo": 9.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "KEY270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 659.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0099, "vega": 0.0115, "theta": -0.0011, "rho": -0.0043, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "KEY270617C00013000", "bid": 8.1, "bid_size": 174.0, "ask": 9.3, "ask_size": 167.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0133, "vega": 0.0077, "theta": 0.0, "rho": 0.0229, "theo": 8.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "KEY270617P00013000", "bid": 0.05, "bid_size": 97.0, "ask": 0.25, "ask_size": 1183.0, "iv": 0.4242, "open_interest": 51.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0138, "vega": 0.015, "theta": -0.0013, "rho": -0.006, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-31T12:52:20", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "KEY270617C00014000", "bid": 7.2, "bid_size": 251.0, "ask": 7.9, "ask_size": 247.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0195, "vega": 0.0147, "theta": -0.0002, "rho": 0.0387, "theo": 7.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KEY270617P00014000", "bid": 0.05, "bid_size": 428.0, "ask": 0.25, "ask_size": 711.0, "iv": 0.3712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.019, "vega": 0.0195, "theta": -0.0016, "rho": -0.0083, "theo": 0.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "KEY270617C00015000", "bid": 6.3, "bid_size": 273.0, "ask": 7.0, "ask_size": 280.0, "iv": 0.3806, "open_interest": 33.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0254, "vega": 0.0212, "theta": -0.0006, "rho": 0.0531, "theo": 6.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-09-30T09:51:33", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "KEY270617P00015000", "bid": 0.15, "bid_size": 693.0, "ask": 0.3, "ask_size": 573.0, "iv": 0.356, "open_interest": 392.0, "volume": 1.0, "delta": -0.0822, "gamma": 0.0257, "vega": 0.0249, "theta": -0.002, "rho": -0.0114, "theo": 0.2444, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:55:52", "percent_change": -33.3333, "prev_day_close": 0.300000000745058}, {"option": "KEY270617C00016000", "bid": 5.5, "bid_size": 197.0, "ask": 6.1, "ask_size": 195.0, "iv": 0.3733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0329, "vega": 0.028, "theta": -0.0011, "rho": 0.06, "theo": 5.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "KEY270617P00016000", "bid": 0.2, "bid_size": 736.0, "ask": 0.45, "ask_size": 756.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0342, "vega": 0.0312, "theta": -0.0023, "rho": -0.0155, "theo": 0.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "KEY270617C00017000", "bid": 4.6, "bid_size": 592.0, "ask": 5.1, "ask_size": 532.0, "iv": 0.3255, "open_interest": 242.0, "volume": 1.0, "delta": 0.8615, "gamma": 0.043, "vega": 0.0355, "theta": -0.0017, "rho": 0.0665, "theo": 4.8498, "change": 0.27, "open": 4.77, "high": 4.77, "low": 4.77, "tick": "up", "last_trade_price": 4.77, "last_trade_time": "2026-11-09T10:11:27", "percent_change": 6.0, "prev_day_close": 4.5}, {"option": "KEY270617P00017000", "bid": 0.35, "bid_size": 604.0, "ask": 0.6, "ask_size": 863.0, "iv": 0.329, "open_interest": 570.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0445, "vega": 0.0383, "theta": -0.0027, "rho": -0.021, "theo": 0.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T14:02:22", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "KEY270617C00018000", "bid": 3.8, "bid_size": 465.0, "ask": 4.3, "ask_size": 468.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0548, "vega": 0.0432, "theta": -0.0023, "rho": 0.0698, "theo": 4.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "KEY270617P00018000", "bid": 0.5, "bid_size": 638.0, "ask": 0.75, "ask_size": 675.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": -0.2023, "gamma": 0.0563, "vega": 0.0458, "theta": -0.0031, "rho": -0.028, "theo": 0.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "KEY270617C00019000", "bid": 2.95, "bid_size": 223.0, "ask": 3.6, "ask_size": 275.0, "iv": 0.295, "open_interest": 1.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.0674, "vega": 0.0507, "theta": -0.0028, "rho": 0.0706, "theo": 3.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-26T09:53:58", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "KEY270617P00019000", "bid": 0.7, "bid_size": 730.0, "ask": 1.05, "ask_size": 822.0, "iv": 0.2964, "open_interest": 6.0, "volume": 0.0, "delta": -0.2659, "gamma": 0.0688, "vega": 0.0531, "theta": -0.0034, "rho": -0.0368, "theo": 0.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:20:23", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "KEY270617C00020000", "bid": 2.25, "bid_size": 528.0, "ask": 2.95, "ask_size": 415.0, "iv": 0.2846, "open_interest": 276.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.0796, "vega": 0.0583, "theta": -0.0032, "rho": 0.0666, "theo": 2.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-29T15:56:07", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KEY270617P00020000", "bid": 1.05, "bid_size": 114.0, "ask": 1.35, "ask_size": 438.0, "iv": 0.2872, "open_interest": 1790.0, "volume": 0.0, "delta": -0.3411, "gamma": 0.0804, "vega": 0.0593, "theta": -0.0036, "rho": -0.0471, "theo": 1.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T10:06:12", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "KEY270617C00021000", "bid": 1.8, "bid_size": 605.0, "ask": 2.25, "ask_size": 634.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": 0.5907, "gamma": 0.0891, "vega": 0.0627, "theta": -0.0035, "rho": 0.059, "theo": 1.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "KEY270617P00021000", "bid": 1.35, "bid_size": 691.0, "ask": 1.75, "ask_size": 689.0, "iv": 0.27, "open_interest": 2.0, "volume": 0.0, "delta": -0.4264, "gamma": 0.0895, "vega": 0.0633, "theta": -0.0036, "rho": -0.0579, "theo": 1.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T14:07:59", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "KEY270617C00022000", "bid": 1.4, "bid_size": 237.0, "ask": 1.7, "ask_size": 717.0, "iv": 0.2737, "open_interest": 234.0, "volume": 6.0, "delta": 0.4999, "gamma": 0.0942, "vega": 0.0642, "theta": -0.0036, "rho": 0.0514, "theo": 1.4865, "change": 0.15, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:42:20", "percent_change": 12.0, "prev_day_close": 1.25}, {"option": "KEY270617P00022000", "bid": 1.85, "bid_size": 681.0, "ask": 2.2, "ask_size": 593.0, "iv": 0.2596, "open_interest": 1096.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.0942, "vega": 0.0642, "theta": -0.0035, "rho": -0.0689, "theo": 2.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T15:18:33", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KEY270617C00023000", "bid": 0.85, "bid_size": 848.0, "ask": 1.25, "ask_size": 667.0, "iv": 0.2526, "open_interest": 74.0, "volume": 0.0, "delta": 0.4091, "gamma": 0.0938, "vega": 0.0628, "theta": -0.0035, "rho": 0.0433, "theo": 1.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T14:05:18", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KEY270617P00023000", "bid": 2.4, "bid_size": 562.0, "ask": 2.8, "ask_size": 509.0, "iv": 0.2512, "open_interest": 1.0, "volume": 0.0, "delta": -0.6085, "gamma": 0.0936, "vega": 0.0618, "theta": -0.0032, "rho": -0.0777, "theo": 2.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-10-22T15:31:22", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "KEY270617C00024000", "bid": 0.55, "bid_size": 827.0, "ask": 0.95, "ask_size": 775.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": 0.3246, "gamma": 0.088, "vega": 0.0579, "theta": -0.0032, "rho": 0.0344, "theo": 0.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "KEY270617P00024000", "bid": 3.0, "bid_size": 584.0, "ask": 3.5, "ask_size": 474.0, "iv": 0.2405, "open_interest": 0.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.0883, "vega": 0.0566, "theta": -0.0027, "rho": -0.0839, "theo": 3.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "KEY270617C00025000", "bid": 0.4, "bid_size": 770.0, "ask": 0.65, "ask_size": 817.0, "iv": 0.2478, "open_interest": 2810.0, "volume": 1.0, "delta": 0.2513, "gamma": 0.0785, "vega": 0.0515, "theta": -0.0029, "rho": 0.027, "theo": 0.5465, "change": 0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:02:53", "percent_change": 11.1111, "prev_day_close": 0.449999988079071}, {"option": "KEY270617P00025000", "bid": 3.8, "bid_size": 477.0, "ask": 4.4, "ask_size": 525.0, "iv": 0.2536, "open_interest": 2.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.0807, "vega": 0.0494, "theta": -0.0022, "rho": -0.0856, "theo": 4.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-10-22T15:31:22", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "KEY270617C00026000", "bid": 0.2, "bid_size": 767.0, "ask": 0.5, "ask_size": 683.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": 0.1909, "gamma": 0.0671, "vega": 0.0443, "theta": -0.0024, "rho": 0.0208, "theo": 0.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "KEY270617P00026000", "bid": 4.6, "bid_size": 486.0, "ask": 5.2, "ask_size": 473.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8345, "gamma": 0.0727, "vega": 0.0403, "theta": -0.0017, "rho": -0.0804, "theo": 4.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "KEY270617C00027000", "bid": 0.1, "bid_size": 1085.0, "ask": 0.35, "ask_size": 560.0, "iv": 0.2399, "open_interest": 414.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.0555, "vega": 0.0371, "theta": -0.002, "rho": 0.0158, "theo": 0.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:32:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "KEY270617P00027000", "bid": 5.3, "bid_size": 168.0, "ask": 6.3, "ask_size": 165.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0631, "vega": 0.0303, "theta": -0.0012, "rho": -0.0644, "theo": 5.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "KEY270617C00028000", "bid": 0.05, "bid_size": 709.0, "ask": 0.4, "ask_size": 1035.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.045, "vega": 0.0305, "theta": -0.0017, "rho": 0.0119, "theo": 0.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "KEY270617P00028000", "bid": 6.4, "bid_size": 165.0, "ask": 7.1, "ask_size": 169.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9334, "gamma": 0.0496, "vega": 0.0203, "theta": -0.0005, "rho": -0.0484, "theo": 6.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "KEY270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1655.0, "iv": 0.2943, "open_interest": 63.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0283, "vega": 0.0198, "theta": -0.0011, "rho": 0.0067, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KEY270617P00030000", "bid": 7.9, "bid_size": 9.0, "ask": 9.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0204, "vega": 0.0068, "theta": 0.0, "rho": -0.0263, "theo": 8.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T10:52:37", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "KEY270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1716.0, "iv": 0.3352, "open_interest": 38.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0174, "vega": 0.0128, "theta": -0.0007, "rho": 0.0038, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-19T13:23:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KEY270617P00032000", "bid": 10.0, "bid_size": 85.0, "ask": 11.2, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.005, "vega": 0.0013, "theta": 0.0, "rho": -0.0219, "theo": 10.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.33, "last_trade_time": "2025-09-03T14:07:56", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "KEY270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1734.0, "iv": 0.3778, "open_interest": 26.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0085, "vega": 0.0066, "theta": -0.0004, "rho": 0.0017, "theo": 0.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-15T15:53:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KEY270617P00035000", "bid": 13.0, "bid_size": 85.0, "ask": 14.2, "ask_size": 86.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0222, "theo": 13.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2025-10-06T12:25:26", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "KEY270917C00013000", "bid": 8.1, "bid_size": 177.0, "ask": 9.2, "ask_size": 171.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0154, "vega": 0.017, "theta": -0.0001, "rho": 0.051, "theo": 8.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "KEY270917P00013000", "bid": 0.05, "bid_size": 265.0, "ask": 0.3, "ask_size": 227.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0156, "vega": 0.0223, "theta": -0.0013, "rho": -0.0116, "theo": 0.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "KEY270917C00015000", "bid": 6.4, "bid_size": 187.0, "ask": 7.1, "ask_size": 178.0, "iv": 0.3504, "open_interest": 25.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0257, "vega": 0.0318, "theta": -0.0008, "rho": 0.0772, "theo": 6.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-10-21T10:23:37", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "KEY270917P00015000", "bid": 0.25, "bid_size": 497.0, "ask": 0.65, "ask_size": 542.0, "iv": 0.3721, "open_interest": 119.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0268, "vega": 0.0347, "theta": -0.0019, "rho": -0.0209, "theo": 0.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T14:42:19", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "KEY270917C00018000", "bid": 4.1, "bid_size": 162.0, "ask": 4.7, "ask_size": 207.0, "iv": 0.3223, "open_interest": 5.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0495, "vega": 0.0559, "theta": -0.0022, "rho": 0.0985, "theo": 4.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.39, "last_trade_time": "2026-10-12T11:01:29", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "KEY270917P00018000", "bid": 0.75, "bid_size": 632.0, "ask": 1.05, "ask_size": 484.0, "iv": 0.3125, "open_interest": 25.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.0508, "vega": 0.0575, "theta": -0.0027, "rho": -0.0453, "theo": 0.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-06T12:49:16", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "KEY270917C00020000", "bid": 2.8, "bid_size": 516.0, "ask": 3.3, "ask_size": 575.0, "iv": 0.2988, "open_interest": 13.0, "volume": 0.0, "delta": 0.6692, "gamma": 0.0662, "vega": 0.0695, "theta": -0.0028, "rho": 0.0893, "theo": 2.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-06T09:30:04", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "KEY270917P00020000", "bid": 1.35, "bid_size": 549.0, "ask": 1.7, "ask_size": 558.0, "iv": 0.2943, "open_interest": 9.0, "volume": 0.0, "delta": -0.3468, "gamma": 0.0671, "vega": 0.0704, "theta": -0.0031, "rho": -0.0681, "theo": 1.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-16T10:30:56", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KEY270917C00022000", "bid": 1.7, "bid_size": 670.0, "ask": 2.15, "ask_size": 520.0, "iv": 0.2748, "open_interest": 53.0, "volume": 0.0, "delta": 0.5265, "gamma": 0.0765, "vega": 0.0758, "theta": -0.0031, "rho": 0.0739, "theo": 1.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-05T10:02:08", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "KEY270917P00022000", "bid": 2.1, "bid_size": 693.0, "ask": 2.5, "ask_size": 114.0, "iv": 0.2633, "open_interest": 0.0, "volume": 3.0, "delta": -0.4919, "gamma": 0.0775, "vega": 0.0759, "theta": -0.0031, "rho": -0.0907, "theo": 2.3858, "change": -0.425, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:48:33", "percent_change": -15.8878, "prev_day_close": 2.67499995231628}, {"option": "KEY270917C00025000", "bid": 0.65, "bid_size": 786.0, "ask": 1.05, "ask_size": 567.0, "iv": 0.2555, "open_interest": 36.0, "volume": 0.0, "delta": 0.3161, "gamma": 0.0717, "vega": 0.0678, "theta": -0.0027, "rho": 0.0468, "theo": 0.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T12:56:10", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "KEY270917P00025000", "bid": 4.0, "bid_size": 462.0, "ask": 4.6, "ask_size": 510.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.0751, "vega": 0.065, "theta": -0.0023, "rho": -0.1106, "theo": 4.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "KEY270917C00027000", "bid": 0.25, "bid_size": 852.0, "ask": 0.85, "ask_size": 391.0, "iv": 0.2655, "open_interest": 25.0, "volume": 0.0, "delta": 0.2066, "gamma": 0.0584, "vega": 0.0547, "theta": -0.0022, "rho": 0.0312, "theo": 0.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:40:58", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "KEY270917P00027000", "bid": 5.4, "bid_size": 144.0, "ask": 6.4, "ask_size": 148.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.8368, "gamma": 0.0688, "vega": 0.0463, "theta": -0.0018, "rho": -0.0959, "theo": 5.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "KEY270917C00030000", "bid": 0.05, "bid_size": 605.0, "ask": 0.45, "ask_size": 324.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0363, "vega": 0.0348, "theta": -0.0013, "rho": 0.0159, "theo": 0.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "KEY270917P00030000", "bid": 7.9, "bid_size": 172.0, "ask": 9.3, "ask_size": 251.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0324, "vega": 0.012, "theta": 0.0, "rho": -0.0355, "theo": 8.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "KEY270917C00032000", "bid": 0.05, "bid_size": 48.0, "ask": 0.4, "ask_size": 403.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0248, "vega": 0.0239, "theta": -0.0009, "rho": 0.0096, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-13T11:30:59", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "KEY270917P00032000", "bid": 10.0, "bid_size": 92.0, "ask": 11.3, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0078, "vega": 0.0026, "theta": 0.0, "rho": -0.0225, "theo": 10.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "KEY271217C00003000", "bid": 16.3, "bid_size": 155.0, "ask": 19.8, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0016, "theo": 18.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.72, "last_trade_time": "2026-06-12T14:05:46", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "KEY271217P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 89.0, "iv": 1.0312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0002, "rho": -0.0008, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KEY271217C00005000", "bid": 14.5, "bid_size": 188.0, "ask": 18.6, "ask_size": 113.0, "iv": 1.1461, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0027, "theo": 16.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.05, "last_trade_time": "2026-06-01T15:47:40", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "KEY271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1841.0, "iv": 1.4466, "open_interest": 1.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0013, "vega": 0.004, "theta": -0.0003, "rho": -0.0018, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2025-10-21T12:45:17", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KEY271217C00008000", "bid": 11.2, "bid_size": 178.0, "ask": 15.4, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0044, "theo": 13.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.43, "last_trade_time": "2026-07-10T10:52:37", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "KEY271217P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 543.0, "iv": 0.5018, "open_interest": 60.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0041, "vega": 0.0098, "theta": -0.0006, "rho": -0.005, "theo": 0.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2025-10-15T13:14:13", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KEY271217C00010000", "bid": 9.0, "bid_size": 155.0, "ask": 13.5, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0028, "vega": 0.0023, "theta": 0.0, "rho": 0.0102, "theo": 11.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.23, "last_trade_time": "2026-05-15T15:19:00", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "KEY271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1251.0, "iv": 0.4837, "open_interest": 9.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0076, "vega": 0.0163, "theta": -0.0009, "rho": -0.0092, "theo": 0.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-03-09T10:26:14", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KEY271217C00013000", "bid": 6.0, "bid_size": 210.0, "ask": 10.9, "ask_size": 208.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0182, "vega": 0.0236, "theta": -0.0004, "rho": 0.0596, "theo": 8.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-01T09:50:45", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "KEY271217P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 123.0, "iv": 0.3388, "open_interest": 50.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0172, "vega": 0.0312, "theta": -0.0014, "rho": -0.0207, "theo": 0.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-01T11:04:34", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "KEY271217C00015000", "bid": 6.1, "bid_size": 350.0, "ask": 7.3, "ask_size": 341.0, "iv": 0.3094, "open_interest": 106.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0268, "vega": 0.0414, "theta": -0.001, "rho": 0.088, "theo": 6.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-10-15T12:23:16", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "KEY271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 142.0, "iv": 0.2961, "open_interest": 17.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0271, "vega": 0.0447, "theta": -0.0019, "rho": -0.0342, "theo": 0.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-02-27T10:25:50", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "KEY271217C00017000", "bid": 3.0, "bid_size": 364.0, "ask": 6.7, "ask_size": 241.0, "iv": 0.2457, "open_interest": 33.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0389, "vega": 0.0572, "theta": -0.0017, "rho": 0.1065, "theo": 5.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-30T11:52:25", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "KEY271217P00017000", "bid": 0.75, "bid_size": 474.0, "ask": 1.05, "ask_size": 601.0, "iv": 0.3242, "open_interest": 13.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0396, "vega": 0.0599, "theta": -0.0023, "rho": -0.054, "theo": 0.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-06T13:00:30", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "KEY271217C00020000", "bid": 2.7, "bid_size": 767.0, "ask": 4.0, "ask_size": 674.0, "iv": 0.3062, "open_interest": 726.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0577, "vega": 0.0786, "theta": -0.0025, "rho": 0.1109, "theo": 3.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-19T12:40:20", "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "KEY271217P00020000", "bid": 1.6, "bid_size": 98.0, "ask": 5.0, "ask_size": 789.0, "iv": 0.4843, "open_interest": 101.0, "volume": 0.0, "delta": -0.351, "gamma": 0.0584, "vega": 0.0795, "theta": -0.0027, "rho": -0.0917, "theo": 1.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-30T09:48:04", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "KEY271217C00022000", "bid": 2.0, "bid_size": 350.0, "ask": 4.6, "ask_size": 765.0, "iv": 0.4071, "open_interest": 154.0, "volume": 0.0, "delta": 0.5362, "gamma": 0.0657, "vega": 0.0849, "theta": -0.0027, "rho": 0.0947, "theo": 2.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-02T12:38:05", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "KEY271217P00022000", "bid": 2.25, "bid_size": 566.0, "ask": 3.0, "ask_size": 282.0, "iv": 0.2726, "open_interest": 1500.0, "volume": 0.0, "delta": -0.4761, "gamma": 0.0666, "vega": 0.0851, "theta": -0.0027, "rho": -0.1183, "theo": 2.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-07-16T09:30:03", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "KEY271217C00025000", "bid": 0.75, "bid_size": 905.0, "ask": 3.2, "ask_size": 896.0, "iv": 0.3657, "open_interest": 1138.0, "volume": 0.0, "delta": 0.3541, "gamma": 0.0645, "vega": 0.0799, "theta": -0.0025, "rho": 0.0665, "theo": 1.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-05T09:33:58", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "KEY271217P00025000", "bid": 2.5, "bid_size": 209.0, "ask": 7.0, "ask_size": 181.0, "iv": 0.2932, "open_interest": 0.0, "volume": 0.0, "delta": -0.6674, "gamma": 0.0675, "vega": 0.077, "theta": -0.0022, "rho": -0.1411, "theo": 4.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "KEY271217C00027000", "bid": 0.3, "bid_size": 809.0, "ask": 1.15, "ask_size": 651.0, "iv": 0.2614, "open_interest": 13.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0564, "vega": 0.0687, "theta": -0.0022, "rho": 0.0483, "theo": 0.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-14T09:54:31", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "KEY271217P00027000", "bid": 3.7, "bid_size": 174.0, "ask": 6.9, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.0627, "vega": 0.0622, "theta": -0.0017, "rho": -0.135, "theo": 6.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "KEY271217C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1198.0, "iv": 0.3897, "open_interest": 560.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0404, "vega": 0.0496, "theta": -0.0015, "rho": 0.0284, "theo": 0.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-09T09:40:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "KEY271217P00030000", "bid": 6.4, "bid_size": 192.0, "ask": 10.1, "ask_size": 292.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0503, "vega": 0.031, "theta": -0.0009, "rho": -0.0699, "theo": 8.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "KEY271217C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1077.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0306, "vega": 0.0383, "theta": -0.0012, "rho": 0.0197, "theo": 0.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "KEY271217P00032000", "bid": 8.0, "bid_size": 102.0, "ask": 13.0, "ask_size": 106.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0244, "vega": 0.0093, "theta": 0.0, "rho": -0.0376, "theo": 10.6771, "change": 0.0, "open": 0.0, "high": 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": "KEY271217C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1119.0, "iv": 0.4733, "open_interest": 5.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0194, "vega": 0.0247, "theta": -0.0008, "rho": 0.011, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-02-18T14:04:23", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KEY271217P00035000", "bid": 11.0, "bid_size": 103.0, "ask": 16.0, "ask_size": 107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0025, "vega": 0.0004, "theta": 0.0, "rho": -0.0226, "theo": 13.6548, "change": 0.0, "open": 0.0, "high": 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": "KEY280121C00003000", "bid": 16.2, "bid_size": 189.0, "ask": 20.5, "ask_size": 128.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0017, "theo": 18.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-08-31T15:40:36", "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "KEY280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1336.0, "iv": 1.6189, "open_interest": 32.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0005, "vega": 0.002, "theta": -0.0002, "rho": -0.0009, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-09T15:56:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KEY280121C00005000", "bid": 14.1, "bid_size": 159.0, "ask": 19.0, "ask_size": 118.0, "iv": 1.1188, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 16.4684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-07-14T14:29:04", "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "KEY280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1396.0, "iv": 0.7921, "open_interest": 62.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0014, "vega": 0.0044, "theta": -0.0003, "rho": -0.0021, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-03-23T13:13:57", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KEY280121C00008000", "bid": 11.0, "bid_size": 165.0, "ask": 15.9, "ask_size": 124.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0046, "theo": 13.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-06-12T14:51:09", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "KEY280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 648.0, "iv": 0.483, "open_interest": 11.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0042, "vega": 0.0108, "theta": -0.0006, "rho": -0.0057, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2025-10-30T13:38:29", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KEY280121C00010000", "bid": 9.5, "bid_size": 315.0, "ask": 12.5, "ask_size": 131.0, "iv": 0.0, "open_interest": 94.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0031, "vega": 0.0024, "theta": 0.0, "rho": 0.0106, "theo": 11.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-02T11:44:29", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "KEY280121P00010000", "bid": 0.05, "bid_size": 539.0, "ask": 0.2, "ask_size": 415.0, "iv": 0.4214, "open_interest": 127.0, "volume": 2.0, "delta": -0.0356, "gamma": 0.0078, "vega": 0.0178, "theta": -0.0009, "rho": -0.0103, "theo": 0.168, "change": -0.275, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:57:05", "percent_change": -64.7059, "prev_day_close": 0.425000011920929}, {"option": "KEY280121C00013000", "bid": 7.9, "bid_size": 244.0, "ask": 9.8, "ask_size": 215.0, "iv": 0.4578, "open_interest": 56.0, "volume": 0.0, "delta": 0.9398, "gamma": 0.0188, "vega": 0.0258, "theta": -0.0006, "rho": 0.0625, "theo": 8.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-10-20T15:47:31", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "KEY280121P00013000", "bid": 0.3, "bid_size": 1.0, "ask": 0.45, "ask_size": 514.0, "iv": 0.3856, "open_interest": 189.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0174, "vega": 0.0339, "theta": -0.0014, "rho": -0.0231, "theo": 0.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KEY280121C00015000", "bid": 6.4, "bid_size": 725.0, "ask": 7.2, "ask_size": 500.0, "iv": 0.3287, "open_interest": 158.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0271, "vega": 0.0434, "theta": -0.0011, "rho": 0.0922, "theo": 6.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.54, "last_trade_time": "2026-11-06T13:58:18", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "KEY280121P00015000", "bid": 0.15, "bid_size": 990.0, "ask": 1.1, "ask_size": 1287.0, "iv": 0.3548, "open_interest": 757.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.027, "vega": 0.048, "theta": -0.0018, "rho": -0.0376, "theo": 0.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-15T12:34:00", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "KEY280121C00017000", "bid": 3.1, "bid_size": 592.0, "ask": 7.7, "ask_size": 513.0, "iv": 0.3372, "open_interest": 121.0, "volume": 0.0, "delta": 0.8052, "gamma": 0.0383, "vega": 0.0614, "theta": -0.0017, "rho": 0.1114, "theo": 5.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.82, "last_trade_time": "2026-10-20T15:45:38", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "KEY280121P00017000", "bid": 0.85, "bid_size": 258.0, "ask": 1.1, "ask_size": 676.0, "iv": 0.3246, "open_interest": 1709.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0386, "vega": 0.0634, "theta": -0.0023, "rho": -0.0583, "theo": 0.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:51:31", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "KEY280121C00020000", "bid": 2.0, "bid_size": 946.0, "ask": 4.8, "ask_size": 791.0, "iv": 0.3013, "open_interest": 771.0, "volume": 0.0, "delta": 0.6554, "gamma": 0.055, "vega": 0.082, "theta": -0.0024, "rho": 0.1144, "theo": 3.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T11:16:31", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "KEY280121P00020000", "bid": 1.75, "bid_size": 53.0, "ask": 2.3, "ask_size": 557.0, "iv": 0.3121, "open_interest": 165.0, "volume": 0.0, "delta": -0.3521, "gamma": 0.0558, "vega": 0.0828, "theta": -0.0026, "rho": -0.0979, "theo": 1.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T09:38:33", "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "KEY280121C00022000", "bid": 2.15, "bid_size": 762.0, "ask": 2.65, "ask_size": 561.0, "iv": 0.289, "open_interest": 2427.0, "volume": 0.0, "delta": 0.5388, "gamma": 0.062, "vega": 0.0885, "theta": -0.0026, "rho": 0.101, "theo": 2.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.06, "last_trade_time": "2026-11-06T15:54:29", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "KEY280121P00022000", "bid": 2.55, "bid_size": 198.0, "ask": 3.2, "ask_size": 455.0, "iv": 0.291, "open_interest": 123.0, "volume": 0.0, "delta": -0.4713, "gamma": 0.0634, "vega": 0.0885, "theta": -0.0026, "rho": -0.1243, "theo": 2.8205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-22T12:46:22", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "KEY280121C00025000", "bid": 1.2, "bid_size": 1.0, "ask": 1.65, "ask_size": 814.0, "iv": 0.2871, "open_interest": 1174.0, "volume": 0.0, "delta": 0.3658, "gamma": 0.0616, "vega": 0.0842, "theta": -0.0024, "rho": 0.0728, "theo": 1.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-05T15:22:56", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "KEY280121P00025000", "bid": 2.2, "bid_size": 256.0, "ask": 7.0, "ask_size": 181.0, "iv": 0.2647, "open_interest": 3.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.0648, "vega": 0.0819, "theta": -0.0022, "rho": -0.1529, "theo": 4.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.56, "last_trade_time": "2026-09-30T14:54:47", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "KEY280121C00027000", "bid": 0.05, "bid_size": 1214.0, "ask": 2.05, "ask_size": 961.0, "iv": 0.2944, "open_interest": 278.0, "volume": 0.0, "delta": 0.2679, "gamma": 0.055, "vega": 0.074, "theta": -0.0021, "rho": 0.0551, "theo": 0.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T15:06:17", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "KEY280121P00027000", "bid": 5.7, "bid_size": 171.0, "ask": 7.4, "ask_size": 185.0, "iv": 0.32, "open_interest": 10.0, "volume": 0.0, "delta": -0.7631, "gamma": 0.0607, "vega": 0.0676, "theta": -0.0017, "rho": -0.1498, "theo": 6.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "KEY280121C00030000", "bid": 0.2, "bid_size": 790.0, "ask": 0.6, "ask_size": 521.0, "iv": 0.2575, "open_interest": 224.0, "volume": 0.0, "delta": 0.1585, "gamma": 0.041, "vega": 0.0548, "theta": -0.0016, "rho": 0.0339, "theo": 0.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-21T15:06:24", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "KEY280121P00030000", "bid": 8.4, "bid_size": 162.0, "ask": 9.0, "ask_size": 122.0, "iv": 0.238, "open_interest": 1.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0513, "vega": 0.0355, "theta": -0.001, "rho": -0.0907, "theo": 8.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2025-09-15T12:06:02", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "KEY280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 93.0, "iv": 0.2462, "open_interest": 89.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0208, "vega": 0.0285, "theta": -0.0008, "rho": 0.0138, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-13T13:28:48", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "KEY280121P00035000", "bid": 11.0, "bid_size": 104.0, "ask": 16.0, "ask_size": 110.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0041, "vega": 0.0015, "theta": 0.0, "rho": -0.0285, "theo": 13.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.92, "last_trade_time": "2026-05-27T14:21:38", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "KEY290119C00013000", "bid": 8.3, "bid_size": 169.0, "ask": 9.2, "ask_size": 176.0, "iv": 0.3478, "open_interest": 9.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0184, "vega": 0.0484, "theta": -0.0002, "rho": 0.1261, "theo": 8.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.94, "last_trade_time": "2026-10-29T14:56:46", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "KEY290119P00013000", "bid": 0.55, "bid_size": 464.0, "ask": 0.85, "ask_size": 400.0, "iv": 0.3592, "open_interest": 20.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0178, "vega": 0.0562, "theta": -0.0012, "rho": -0.0643, "theo": 0.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-10-08T10:24:29", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KEY290119C00015000", "bid": 7.2, "bid_size": 46.0, "ask": 7.7, "ask_size": 293.0, "iv": 0.3635, "open_interest": 26.0, "volume": 10.0, "delta": 0.8466, "gamma": 0.0245, "vega": 0.0685, "theta": -0.0006, "rho": 0.1651, "theo": 7.3304, "change": 0.5, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T11:46:52", "percent_change": 7.24638, "prev_day_close": 6.90000009536743}, {"option": "KEY290119P00015000", "bid": 0.95, "bid_size": 205.0, "ask": 1.3, "ask_size": 552.0, "iv": 0.346, "open_interest": 9.0, "volume": 0.0, "delta": -0.1639, "gamma": 0.0245, "vega": 0.0723, "theta": -0.0014, "rho": -0.0941, "theo": 1.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T12:53:48", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KEY290119C00018000", "bid": 5.1, "bid_size": 551.0, "ask": 5.6, "ask_size": 90.0, "iv": 0.3174, "open_interest": 612.0, "volume": 0.0, "delta": 0.7425, "gamma": 0.0346, "vega": 0.0936, "theta": -0.0012, "rho": 0.1935, "theo": 5.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T10:04:07", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "KEY290119P00018000", "bid": 1.55, "bid_size": 822.0, "ask": 2.15, "ask_size": 639.0, "iv": 0.3111, "open_interest": 44.0, "volume": 0.0, "delta": -0.2631, "gamma": 0.0351, "vega": 0.0951, "theta": -0.0017, "rho": -0.1454, "theo": 1.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T15:09:15", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "KEY290119C00020000", "bid": 3.0, "bid_size": 813.0, "ask": 4.9, "ask_size": 587.0, "iv": 0.2753, "open_interest": 227.0, "volume": 0.0, "delta": 0.6644, "gamma": 0.0407, "vega": 0.1058, "theta": -0.0015, "rho": 0.1964, "theo": 4.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.52, "last_trade_time": "2026-10-29T10:05:27", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "KEY290119P00020000", "bid": 2.0, "bid_size": 483.0, "ask": 4.8, "ask_size": 574.0, "iv": 0.3751, "open_interest": 215.0, "volume": 0.0, "delta": -0.3431, "gamma": 0.0418, "vega": 0.1068, "theta": -0.0018, "rho": -0.1808, "theo": 2.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-11-04T09:55:16", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "KEY290119C00022000", "bid": 3.0, "bid_size": 739.0, "ask": 3.7, "ask_size": 627.0, "iv": 0.2959, "open_interest": 171.0, "volume": 0.0, "delta": 0.5809, "gamma": 0.0453, "vega": 0.1134, "theta": -0.0017, "rho": 0.1805, "theo": 3.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T15:25:12", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "KEY290119P00022000", "bid": 3.3, "bid_size": 330.0, "ask": 3.9, "ask_size": 521.0, "iv": 0.2975, "open_interest": 108.0, "volume": 0.0, "delta": -0.431, "gamma": 0.0473, "vega": 0.1137, "theta": -0.0018, "rho": -0.2141, "theo": 3.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.67, "last_trade_time": "2026-10-26T11:25:20", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "KEY290119C00025000", "bid": 2.0, "bid_size": 540.0, "ask": 2.5, "ask_size": 615.0, "iv": 0.2829, "open_interest": 1472.0, "volume": 1.0, "delta": 0.4553, "gamma": 0.0481, "vega": 0.1153, "theta": -0.0018, "rho": 0.1505, "theo": 2.2327, "change": 0.2, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T12:29:05", "percent_change": 10.0, "prev_day_close": 2.00000005960464}, {"option": "KEY290119P00025000", "bid": 4.9, "bid_size": 480.0, "ask": 5.6, "ask_size": 497.0, "iv": 0.2801, "open_interest": 101.0, "volume": 0.0, "delta": -0.572, "gamma": 0.0529, "vega": 0.1124, "theta": -0.0016, "rho": -0.2461, "theo": 5.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-11-02T15:09:52", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "KEY290119C00027000", "bid": 1.4, "bid_size": 694.0, "ask": 1.9, "ask_size": 485.0, "iv": 0.272, "open_interest": 1.0, "volume": 0.0, "delta": 0.3771, "gamma": 0.0471, "vega": 0.1107, "theta": -0.0017, "rho": 0.13, "theo": 1.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T09:32:00", "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "KEY290119P00027000", "bid": 6.3, "bid_size": 297.0, "ask": 7.0, "ask_size": 449.0, "iv": 0.2775, "open_interest": 0.0, "volume": 0.0, "delta": -0.667, "gamma": 0.0546, "vega": 0.1028, "theta": -0.0014, "rho": -0.247, "theo": 6.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "KEY290119C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 929.0, "iv": 0.3093, "open_interest": 20.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.0425, "vega": 0.0977, "theta": -0.0015, "rho": 0.0996, "theo": 1.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T12:54:00", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KEY290119P00030000", "bid": 8.6, "bid_size": 134.0, "ask": 11.5, "ask_size": 169.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0585, "vega": 0.0742, "theta": -0.0011, "rho": -0.1984, "theo": 8.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "KEY290119C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 893.0, "iv": 0.2868, "open_interest": 6.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.0382, "vega": 0.0868, "theta": -0.0013, "rho": 0.0806, "theo": 0.7968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-16T11:35:24", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "KEY290119P00032000", "bid": 9.3, "bid_size": 169.0, "ask": 12.2, "ask_size": 180.0, "iv": 0.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0537, "vega": 0.0445, "theta": -0.0009, "rho": -0.122, "theo": 10.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}], "symbol": "KEY", "security_type": "stock", "exchange_id": 3, "current_price": 21.41, "price_change": 0.56, "price_change_percent": 2.6859, "bid": 21.43, "ask": 21.73, "bid_size": 500, "ask_size": 300, "open": 21.19, "high": 21.66, "low": 21.06, "close": 21.41, "prev_day_close": 20.85, "volume": 11043823, "iv30": 24.559, "iv30_change": -1.476, "iv30_change_percent": -5.6693, "seqno": 10350913243, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "KEY"}