{"timestamp": "2026-11-09 21:48:27", "data": {"options": [{"option": "KGC261113C00013000", "bid": 9.6, "bid_size": 89.0, "ask": 10.7, "ask_size": 30.0, "iv": 4.0456, "open_interest": 0.0, "volume": 11.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0021, "theo": 9.8421, "change": 0.775, "open": 9.9, "high": 10.09, "low": 9.73, "tick": "no_change", "last_trade_price": 9.85, "last_trade_time": "2026-11-09T13:51:58", "percent_change": 8.53994, "prev_day_close": 9.0750002861023}, {"option": "KGC261113P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 599.0, "iv": 4.0184, "open_interest": 0.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.335, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T14:16:03", "percent_change": -31.4554, "prev_day_close": 1.06500005722046}, {"option": "KGC261113C00014000", "bid": 8.65, "bid_size": 44.0, "ask": 9.8, "ask_size": 17.0, "iv": 3.8302, "open_interest": 0.0, "volume": 9.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0023, "theo": 8.8429, "change": 1.17, "open": 8.8, "high": 8.92, "low": 8.74, "tick": "no_change", "last_trade_price": 8.92, "last_trade_time": "2026-11-09T13:51:58", "percent_change": 15.0968, "prev_day_close": 7.75}, {"option": "KGC261113P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 538.0, "iv": 3.583, "open_interest": 0.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.815, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T14:16:03", "percent_change": 141.739, "prev_day_close": 0.574999988079071}, {"option": "KGC261113C00015000", "bid": 7.75, "bid_size": 39.0, "ask": 8.3, "ask_size": 42.0, "iv": 2.7919, "open_interest": 2.0, "volume": 4.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0025, "theo": 7.8437, "change": 1.235, "open": 8.22, "high": 8.22, "low": 7.81, "tick": "down", "last_trade_price": 7.81, "last_trade_time": "2026-11-09T10:21:11", "percent_change": 18.7833, "prev_day_close": 6.57500004768372}, {"option": "KGC261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 550.0, "iv": 3.8672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KGC261113C00016000", "bid": 6.55, "bid_size": 118.0, "ask": 7.3, "ask_size": 53.0, "iv": 2.0398, "open_interest": 0.0, "volume": 12.0, "delta": 0.9994, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0026, "theo": 6.8446, "change": 1.15, "open": 7.19, "high": 7.19, "low": 6.9, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 19.1667, "prev_day_close": 6.0}, {"option": "KGC261113P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 599.0, "iv": 2.3674, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0007, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T12:38:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KGC261113C00017000", "bid": 5.55, "bid_size": 123.0, "ask": 6.3, "ask_size": 49.0, "iv": 1.7434, "open_interest": 0.0, "volume": 7.0, "delta": 0.9985, "gamma": 0.002, "vega": 0.0001, "theta": 0.0, "rho": 0.0028, "theo": 5.8459, "change": 1.3, "open": 5.9, "high": 6.15, "low": 5.9, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 26.8041, "prev_day_close": 4.85000002384186}, {"option": "KGC261113P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 576.0, "iv": 1.697, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.002, "vega": 0.0001, "theta": -0.0007, "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": 0.0149999996647239}, {"option": "KGC261113C00018000", "bid": 4.65, "bid_size": 77.0, "ask": 5.25, "ask_size": 54.0, "iv": 1.5519, "open_interest": 0.0, "volume": 3.0, "delta": 0.996, "gamma": 0.0056, "vega": 0.0003, "theta": -0.0013, "rho": 0.0029, "theo": 4.8482, "change": 1.135, "open": 4.99, "high": 4.99, "low": 4.9, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-11-09T13:40:06", "percent_change": 29.9078, "prev_day_close": 3.79499995708466}, {"option": "KGC261113P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 621.0, "iv": 2.7632, "open_interest": 3.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0056, "vega": 0.0003, "theta": -0.0019, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T12:10:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KGC261113C00018500", "bid": 3.85, "bid_size": 108.0, "ask": 4.75, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9932, "gamma": 0.0094, "vega": 0.0004, "theta": -0.0026, "rho": 0.003, "theo": 4.3504, "change": 1.085, "open": 4.06, "high": 4.18, "low": 4.06, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-11-09T13:56:31", "percent_change": 35.0565, "prev_day_close": 3.09499990940094}, {"option": "KGC261113P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 627.0, "iv": 2.0496, "open_interest": 2.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0094, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:29:45", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "KGC261113C00019000", "bid": 3.65, "bid_size": 62.0, "ask": 4.25, "ask_size": 56.0, "iv": 1.2656, "open_interest": 0.0, "volume": 4.0, "delta": 0.9884, "gamma": 0.0159, "vega": 0.0007, "theta": -0.0046, "rho": 0.0031, "theo": 3.8539, "change": 1.215, "open": 3.98, "high": 3.98, "low": 3.71, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-11-09T13:39:25", "percent_change": 44.7514, "prev_day_close": 2.7150000333786}, {"option": "KGC261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 0.7473, "open_interest": 43.0, "volume": 1.0, "delta": -0.0115, "gamma": 0.0159, "vega": 0.0007, "theta": -0.0051, "rho": 0.0, "theo": 0.0073, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:54:15", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "KGC261113C00019500", "bid": 2.95, "bid_size": 100.0, "ask": 3.8, "ask_size": 54.0, "iv": 0.8493, "open_interest": 7.0, "volume": 3.0, "delta": 0.98, "gamma": 0.0268, "vega": 0.0012, "theta": -0.0079, "rho": 0.0031, "theo": 3.3598, "change": 0.955, "open": 3.28, "high": 3.28, "low": 3.14, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T13:56:31", "percent_change": 41.6122, "prev_day_close": 2.2950000166893}, {"option": "KGC261113P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8316, "open_interest": 31.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0268, "vega": 0.0012, "theta": -0.0083, "rho": -0.0001, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:21:33", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "KGC261113C00020000", "bid": 2.65, "bid_size": 66.0, "ask": 3.2, "ask_size": 59.0, "iv": 0.9167, "open_interest": 12.0, "volume": 1.0, "delta": 0.9655, "gamma": 0.0446, "vega": 0.0018, "theta": -0.013, "rho": 0.0032, "theo": 2.8703, "change": 0.615, "open": 2.84, "high": 2.84, "low": 2.84, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-09T11:43:47", "percent_change": 27.6404, "prev_day_close": 2.22500002384186}, {"option": "KGC261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 340.0, "iv": 0.7194, "open_interest": 23.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0446, "vega": 0.0018, "theta": -0.0133, "rho": -0.0001, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T14:44:37", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "KGC261113C00020500", "bid": 1.9, "bid_size": 137.0, "ask": 3.35, "ask_size": 72.0, "iv": 1.1745, "open_interest": 38.0, "volume": 3.0, "delta": 0.9407, "gamma": 0.0726, "vega": 0.0028, "theta": -0.0207, "rho": 0.0031, "theo": 2.3889, "change": 0.875, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T12:17:30", "percent_change": 62.724, "prev_day_close": 1.39500001072884}, {"option": "KGC261113P00020500", "bid": 0.03, "bid_size": 2.0, "ask": 0.04, "ask_size": 45.0, "iv": 0.6504, "open_interest": 112.0, "volume": 70.0, "delta": -0.0593, "gamma": 0.0727, "vega": 0.0028, "theta": -0.021, "rho": -0.0002, "theo": 0.0413, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:03:33", "percent_change": -60.0, "prev_day_close": 0.12500000372529}, {"option": "KGC261113C00021000", "bid": 1.53, "bid_size": 143.0, "ask": 2.39, "ask_size": 90.0, "iv": 0.7248, "open_interest": 75.0, "volume": 1.0, "delta": 0.8993, "gamma": 0.1138, "vega": 0.0042, "theta": -0.0316, "rho": 0.0031, "theo": 1.9222, "change": 0.595, "open": 1.96, "high": 1.96, "low": 1.96, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T13:30:20", "percent_change": 43.5897, "prev_day_close": 1.36500000953674}, {"option": "KGC261113P00021000", "bid": 0.01, "bid_size": 179.0, "ask": 0.08, "ask_size": 35.0, "iv": 0.5647, "open_interest": 303.0, "volume": 19.0, "delta": -0.1007, "gamma": 0.1141, "vega": 0.0042, "theta": -0.0319, "rho": -0.0004, "theo": 0.0743, "change": -0.14, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:23:18", "percent_change": -66.6667, "prev_day_close": 0.21000000089407}, {"option": "KGC261113C00021500", "bid": 1.3, "bid_size": 738.0, "ask": 1.91, "ask_size": 788.0, "iv": 0.8028, "open_interest": 337.0, "volume": 26.0, "delta": 0.8338, "gamma": 0.1683, "vega": 0.006, "theta": -0.0454, "rho": 0.0029, "theo": 1.4809, "change": 0.62, "open": 1.8, "high": 1.8, "low": 1.43, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T14:11:11", "percent_change": 61.3861, "prev_day_close": 1.00999999046326}, {"option": "KGC261113P00021500", "bid": 0.09, "bid_size": 85.0, "ask": 0.13, "ask_size": 1.0, "iv": 0.5757, "open_interest": 150.0, "volume": 21.0, "delta": -0.1664, "gamma": 0.1687, "vega": 0.006, "theta": -0.0456, "rho": -0.0006, "theo": 0.1327, "change": -0.245, "open": 0.6, "high": 0.6, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:27:04", "percent_change": -71.0145, "prev_day_close": 0.344999998807907}, {"option": "KGC261113C00022000", "bid": 0.91, "bid_size": 568.0, "ask": 1.18, "ask_size": 354.0, "iv": 0.5464, "open_interest": 126.0, "volume": 39.0, "delta": 0.7376, "gamma": 0.2283, "vega": 0.0078, "theta": -0.0598, "rho": 0.0026, "theo": 1.0806, "change": 0.575, "open": 1.22, "high": 1.27, "low": 1.07, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T14:06:27", "percent_change": 82.7338, "prev_day_close": 0.695000022649765}, {"option": "KGC261113P00022000", "bid": 0.16, "bid_size": 52.0, "ask": 0.41, "ask_size": 1281.0, "iv": 0.6592, "open_interest": 79.0, "volume": 37.0, "delta": -0.2629, "gamma": 0.229, "vega": 0.0078, "theta": -0.06, "rho": -0.0009, "theo": 0.2322, "change": -0.3, "open": 0.22, "high": 0.29, "low": 0.21, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T13:23:18", "percent_change": -56.6038, "prev_day_close": 0.530000001192093}, {"option": "KGC261113C00022500", "bid": 0.59, "bid_size": 786.0, "ask": 0.84, "ask_size": 449.0, "iv": 0.55, "open_interest": 131.0, "volume": 30.0, "delta": 0.6115, "gamma": 0.2758, "vega": 0.0092, "theta": -0.0702, "rho": 0.0022, "theo": 0.7399, "change": 0.47, "open": 0.79, "high": 0.96, "low": 0.68, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 102.174, "prev_day_close": 0.46000000834465}, {"option": "KGC261113P00022500", "bid": 0.29, "bid_size": 198.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.5263, "open_interest": 70.0, "volume": 14.0, "delta": -0.3895, "gamma": 0.277, "vega": 0.0092, "theta": -0.0706, "rho": -0.0013, "theo": 0.3916, "change": -0.51, "open": 0.28, "high": 0.44, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T14:43:39", "percent_change": -64.557, "prev_day_close": 0.78999999165535}, {"option": "KGC261113C00023000", "bid": 0.45, "bid_size": 18.0, "ask": 0.52, "ask_size": 126.0, "iv": 0.5805, "open_interest": 178.0, "volume": 84.0, "delta": 0.4685, "gamma": 0.2904, "vega": 0.0095, "theta": -0.0722, "rho": 0.0017, "theo": 0.4739, "change": 0.19, "open": 0.5, "high": 0.77, "low": 0.46, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:56:50", "percent_change": 67.8571, "prev_day_close": 0.280000001192093}, {"option": "KGC261113P00023000", "bid": 0.5, "bid_size": 314.0, "ask": 0.8, "ask_size": 311.0, "iv": 0.5941, "open_interest": 10.0, "volume": 2.0, "delta": -0.5332, "gamma": 0.2918, "vega": 0.0095, "theta": -0.0725, "rho": -0.0016, "theo": 0.6259, "change": -0.425, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:03:33", "percent_change": -37.7778, "prev_day_close": 1.125}, {"option": "KGC261113C00023500", "bid": 0.25, "bid_size": 73.0, "ask": 0.32, "ask_size": 145.0, "iv": 0.5671, "open_interest": 438.0, "volume": 54.0, "delta": 0.3309, "gamma": 0.265, "vega": 0.0087, "theta": -0.0646, "rho": 0.0012, "theo": 0.2858, "change": 0.135, "open": 0.38, "high": 0.38, "low": 0.26, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T15:50:00", "percent_change": 77.1429, "prev_day_close": 0.175000004470348}, {"option": "KGC261113P00023500", "bid": 0.81, "bid_size": 155.0, "ask": 1.28, "ask_size": 409.0, "iv": 0.6886, "open_interest": 10.0, "volume": 0.0, "delta": -0.6715, "gamma": 0.2665, "vega": 0.0087, "theta": -0.0649, "rho": -0.0019, "theo": 0.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T12:53:18", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "KGC261113C00024000", "bid": 0.14, "bid_size": 118.0, "ask": 0.18, "ask_size": 81.0, "iv": 0.567, "open_interest": 180.0, "volume": 165.0, "delta": 0.2178, "gamma": 0.2129, "vega": 0.0071, "theta": -0.0511, "rho": 0.0008, "theo": 0.1649, "change": 0.075, "open": 0.21, "high": 0.32, "low": 0.15, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:56:22", "percent_change": 78.9474, "prev_day_close": 0.0949999988079071}, {"option": "KGC261113P00024000", "bid": 1.18, "bid_size": 221.0, "ask": 1.45, "ask_size": 149.0, "iv": 0.5686, "open_interest": 4.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.2141, "vega": 0.007, "theta": -0.0512, "rho": -0.002, "theo": 1.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-10-23T10:37:35", "percent_change": 0.0, "prev_day_close": 2.58499997854233}, {"option": "KGC261113C00024500", "bid": 0.06, "bid_size": 74.0, "ask": 0.12, "ask_size": 165.0, "iv": 0.5799, "open_interest": 63.0, "volume": 43.0, "delta": 0.1363, "gamma": 0.1549, "vega": 0.0052, "theta": -0.0368, "rho": 0.0005, "theo": 0.0928, "change": -0.02, "open": 0.13, "high": 0.15, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:55:14", "percent_change": -40.0, "prev_day_close": 0.0499999988824129}, {"option": "KGC261113P00024500", "bid": 1.21, "bid_size": 412.0, "ask": 1.96, "ask_size": 103.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.867, "gamma": 0.1557, "vega": 0.0051, "theta": -0.0368, "rho": -0.0019, "theo": 1.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-10-23T11:48:06", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "KGC261113C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 915.0, "iv": 0.6927, "open_interest": 35.0, "volume": 58.0, "delta": 0.0828, "gamma": 0.1053, "vega": 0.0037, "theta": -0.0248, "rho": 0.0003, "theo": 0.0519, "change": 0.045, "open": 0.09, "high": 0.18, "low": 0.05, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:00:30", "percent_change": 33.3333, "prev_day_close": 0.135000005364418}, {"option": "KGC261113P00025000", "bid": 1.49, "bid_size": 123.0, "ask": 2.44, "ask_size": 66.0, "iv": 0.0, "open_interest": 18.0, "volume": 3.0, "delta": -0.9208, "gamma": 0.1058, "vega": 0.0035, "theta": -0.0247, "rho": -0.0017, "theo": 2.2081, "change": -1.6, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:41:28", "percent_change": -45.7143, "prev_day_close": 3.5}, {"option": "KGC261113C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 507.0, "iv": 0.8744, "open_interest": 5.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0687, "vega": 0.0025, "theta": -0.0161, "rho": 0.0002, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T11:46:19", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "KGC261113P00025500", "bid": 1.6, "bid_size": 189.0, "ask": 3.2, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0693, "vega": 0.0023, "theta": -0.0159, "rho": -0.0014, "theo": 2.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-10-23T10:41:58", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "KGC261113C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 570.0, "iv": 0.7849, "open_interest": 31.0, "volume": 2.0, "delta": 0.0297, "gamma": 0.0438, "vega": 0.0016, "theta": -0.0102, "rho": 0.0001, "theo": 0.0166, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:05:32", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "KGC261113P00026000", "bid": 2.35, "bid_size": 147.0, "ask": 3.55, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0452, "vega": 0.0014, "theta": -0.0098, "rho": -0.0012, "theo": 3.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "KGC261113C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0179, "gamma": 0.0277, "vega": 0.0011, "theta": -0.0064, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "KGC261113P00026500", "bid": 3.25, "bid_size": 115.0, "ask": 4.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0289, "vega": 0.0008, "theta": -0.006, "rho": -0.0008, "theo": 3.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "KGC261113C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.8133, "open_interest": 62.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0175, "vega": 0.0007, "theta": -0.0041, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:34:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KGC261113P00027000", "bid": 3.35, "bid_size": 141.0, "ask": 5.05, "ask_size": 58.0, "iv": 0.9317, "open_interest": 0.0, "volume": 2.0, "delta": -0.9933, "gamma": 0.0172, "vega": 0.0004, "theta": -0.0039, "rho": -0.0005, "theo": 4.1668, "change": -1.37, "open": 4.17, "high": 4.17, "low": 4.13, "tick": "down", "last_trade_price": 4.13, "last_trade_time": "2026-11-09T13:38:08", "percent_change": -24.9091, "prev_day_close": 5.5}, {"option": "KGC261113C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.7334, "open_interest": 383.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0111, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-21T14:16:53", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KGC261113P00027500", "bid": 4.25, "bid_size": 107.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0091, "vega": 0.0002, "theta": -0.0029, "rho": -0.0002, "theo": 4.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "KGC261113C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 638.0, "iv": 2.0112, "open_interest": 8.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0071, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-15T14:08:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KGC261113P00028000", "bid": 4.35, "bid_size": 124.0, "ask": 5.75, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9989, "gamma": 0.0042, "vega": 0.0001, "theta": -0.0025, "rho": -0.0001, "theo": 5.1652, "change": -1.36, "open": 5.09, "high": 5.09, "low": 5.09, "tick": "down", "last_trade_price": 5.09, "last_trade_time": "2026-11-09T12:59:48", "percent_change": -21.0853, "prev_day_close": 6.45000004768372}, {"option": "KGC261113C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 603.0, "iv": 2.0383, "open_interest": 0.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0046, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "KGC261113P00028500", "bid": 5.25, "bid_size": 107.0, "ask": 5.75, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -0.9996, "gamma": 0.0016, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 5.665, "change": -1.5, "open": 5.46, "high": 5.48, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T13:41:27", "percent_change": -21.5827, "prev_day_close": 6.95000004768372}, {"option": "KGC261113C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.1311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.003, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T11:45:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KGC261113P00029000", "bid": 5.2, "bid_size": 100.0, "ask": 6.85, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0006, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 6.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.56, "last_trade_time": "2026-11-03T09:55:13", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "KGC261113C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 578.0, "iv": 1.3428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.002, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "KGC261113P00029500", "bid": 5.7, "bid_size": 104.0, "ask": 7.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 6.665, "change": -1.39, "open": 6.46, "high": 6.46, "low": 6.46, "tick": "down", "last_trade_price": 6.46, "last_trade_time": "2026-11-09T13:35:49", "percent_change": -17.707, "prev_day_close": 7.85000014305115}, {"option": "KGC261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.0261, "open_interest": 0.0, "volume": 8.0, "delta": 0.0008, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:31:40", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "KGC261113P00030000", "bid": 6.75, "bid_size": 117.0, "ask": 7.65, "ask_size": 47.0, "iv": 1.38, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 7.165, "change": -1.47, "open": 6.98, "high": 6.98, "low": 6.98, "tick": "down", "last_trade_price": 6.98, "last_trade_time": "2026-11-09T13:34:35", "percent_change": -17.3965, "prev_day_close": 8.4500002861023}, {"option": "KGC261113C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.1713, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0009, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KGC261113P00030500", "bid": 6.65, "bid_size": 97.0, "ask": 8.35, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 7.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "KGC261113C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.2277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KGC261113P00031000", "bid": 7.75, "bid_size": 118.0, "ask": 8.75, "ask_size": 65.0, "iv": 1.7432, "open_interest": 1.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 8.165, "change": -1.52, "open": 7.98, "high": 7.98, "low": 7.98, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-11-09T13:34:11", "percent_change": -16.0, "prev_day_close": 9.5}, {"option": "KGC261113C00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 642.0, "iv": 2.5035, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KGC261113P00031500", "bid": 8.2, "bid_size": 120.0, "ask": 9.65, "ask_size": 46.0, "iv": 2.2966, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 8.665, "change": -1.42, "open": 8.48, "high": 8.48, "low": 8.48, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-11-09T13:33:24", "percent_change": -14.3434, "prev_day_close": 9.90000009536743}, {"option": "KGC261113C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 649.0, "iv": 2.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "KGC261113P00032000", "bid": 8.6, "bid_size": 83.0, "ask": 9.55, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 9.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "KGC261113C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 593.0, "iv": 2.666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KGC261113P00032500", "bid": 9.3, "bid_size": 74.0, "ask": 9.85, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 9.665, "change": -1.125, "open": 9.76, "high": 9.8, "low": 9.76, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T10:20:03", "percent_change": -10.2975, "prev_day_close": 10.9250001907349}, {"option": "KGC261113C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 572.0, "iv": 1.7996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KGC261113P00033000", "bid": 9.75, "bid_size": 110.0, "ask": 10.25, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 10.165, "change": -1.24, "open": 10.19, "high": 10.23, "low": 10.11, "tick": "down", "last_trade_price": 10.11, "last_trade_time": "2026-11-09T13:36:03", "percent_change": -10.9251, "prev_day_close": 11.3500003814697}, {"option": "KGC261113C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 608.0, "iv": 2.8951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "KGC261113P00034000", "bid": 10.6, "bid_size": 113.0, "ask": 11.35, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 11.165, "change": -1.27, "open": 11.12, "high": 11.13, "low": 11.12, "tick": "up", "last_trade_price": 11.13, "last_trade_time": "2026-11-09T13:34:24", "percent_change": -10.2419, "prev_day_close": 12.4000000953674}, {"option": "KGC261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 618.0, "iv": 3.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "KGC261113P00035000", "bid": 11.7, "bid_size": 111.0, "ask": 12.35, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0023, "rho": 0.0, "theo": 12.165, "change": -1.28, "open": 12.05, "high": 12.12, "low": 12.05, "tick": "up", "last_trade_price": 12.12, "last_trade_time": "2026-11-09T13:34:45", "percent_change": -9.55224, "prev_day_close": 13.4000000953674}, {"option": "KGC261120C00013000", "bid": 9.5, "bid_size": 129.0, "ask": 11.4, "ask_size": 17.0, "iv": 2.9955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0009, "vega": 0.0001, "theta": 0.0, "rho": 0.0032, "theo": 9.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "KGC261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 440.0, "iv": 2.7546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.001, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "KGC261120C00014000", "bid": 8.45, "bid_size": 121.0, "ask": 10.35, "ask_size": 30.0, "iv": 2.611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0016, "vega": 0.0002, "theta": 0.0, "rho": 0.0034, "theo": 8.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "KGC261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 436.0, "iv": 2.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0019, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KGC261120C00015000", "bid": 7.5, "bid_size": 93.0, "ask": 9.4, "ask_size": 17.0, "iv": 2.3941, "open_interest": 11.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0031, "vega": 0.0004, "theta": -0.0008, "rho": 0.0037, "theo": 7.8509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "KGC261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1193.0, "iv": 2.1927, "open_interest": 29.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0035, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-15T10:46:49", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KGC261120C00016000", "bid": 6.5, "bid_size": 89.0, "ask": 8.45, "ask_size": 16.0, "iv": 2.15, "open_interest": 5.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0058, "vega": 0.0008, "theta": -0.002, "rho": 0.0039, "theo": 6.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-05T13:46:04", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "KGC261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1027.0, "iv": 1.7961, "open_interest": 62.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0064, "vega": 0.0009, "theta": -0.0031, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:20:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KGC261120C00017000", "bid": 5.65, "bid_size": 51.0, "ask": 7.15, "ask_size": 35.0, "iv": 1.8003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.011, "vega": 0.0014, "theta": -0.0038, "rho": 0.0042, "theo": 5.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "KGC261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 452.0, "iv": 2.0289, "open_interest": 5.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0118, "vega": 0.0015, "theta": -0.0049, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T12:49:50", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "KGC261120C00018000", "bid": 4.5, "bid_size": 145.0, "ask": 6.2, "ask_size": 37.0, "iv": 1.4997, "open_interest": 20.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0208, "vega": 0.0024, "theta": -0.0068, "rho": 0.0044, "theo": 4.8779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-11-04T14:41:55", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "KGC261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7078, "open_interest": 458.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0219, "vega": 0.0026, "theta": -0.0078, "rho": -0.0002, "theo": 0.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T14:32:50", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "KGC261120C00018500", "bid": 4.2, "bid_size": 23.0, "ask": 5.4, "ask_size": 64.0, "iv": 1.3285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0285, "vega": 0.0032, "theta": -0.0089, "rho": 0.0045, "theo": 4.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KGC261120P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.64, "ask_size": 784.0, "iv": 1.1644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0298, "vega": 0.0033, "theta": -0.0099, "rho": -0.0003, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KGC261120C00019000", "bid": 3.7, "bid_size": 26.0, "ask": 4.45, "ask_size": 68.0, "iv": 0.9582, "open_interest": 1.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0389, "vega": 0.0041, "theta": -0.0115, "rho": 0.0046, "theo": 3.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-10-19T11:58:22", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "KGC261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1073.0, "iv": 0.647, "open_interest": 381.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0402, "vega": 0.0043, "theta": -0.0124, "rho": -0.0004, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T14:47:59", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "KGC261120C00019500", "bid": 3.0, "bid_size": 162.0, "ask": 4.6, "ask_size": 62.0, "iv": 1.1013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0526, "vega": 0.0052, "theta": -0.0146, "rho": 0.0046, "theo": 3.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KGC261120P00019500", "bid": 0.04, "bid_size": 87.0, "ask": 0.23, "ask_size": 685.0, "iv": 0.7268, "open_interest": 0.0, "volume": 3.0, "delta": -0.0727, "gamma": 0.054, "vega": 0.0055, "theta": -0.0154, "rho": -0.0006, "theo": 0.0846, "change": 0.12, "open": 0.05, "high": 0.12, "low": 0.05, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T09:57:27", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KGC261120C00020000", "bid": 2.8, "bid_size": 908.0, "ask": 3.3, "ask_size": 858.0, "iv": 0.7325, "open_interest": 326.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0704, "vega": 0.0066, "theta": -0.0183, "rho": 0.0046, "theo": 2.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T14:22:40", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KGC261120P00020000", "bid": 0.01, "bid_size": 1406.0, "ask": 0.34, "ask_size": 1989.0, "iv": 0.6908, "open_interest": 1843.0, "volume": 13.0, "delta": -0.1001, "gamma": 0.0718, "vega": 0.007, "theta": -0.019, "rho": -0.0008, "theo": 0.1188, "change": -0.1, "open": 0.12, "high": 0.12, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T13:00:45", "percent_change": -47.619, "prev_day_close": 0.21000000089407}, {"option": "KGC261120C00020500", "bid": 2.32, "bid_size": 211.0, "ask": 3.5, "ask_size": 393.0, "iv": 0.9686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0925, "vega": 0.0084, "theta": -0.0225, "rho": 0.0046, "theo": 2.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KGC261120P00020500", "bid": 0.11, "bid_size": 72.0, "ask": 0.36, "ask_size": 780.0, "iv": 0.6629, "open_interest": 0.0, "volume": 2.0, "delta": -0.1372, "gamma": 0.0937, "vega": 0.0087, "theta": -0.0231, "rho": -0.001, "theo": 0.1677, "change": 0.16, "open": 0.2, "high": 0.2, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:05:51", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KGC261120C00021000", "bid": 2.03, "bid_size": 91.0, "ask": 2.43, "ask_size": 700.0, "iv": 0.7032, "open_interest": 107.0, "volume": 19.0, "delta": 0.8196, "gamma": 0.1185, "vega": 0.0105, "theta": -0.0269, "rho": 0.0045, "theo": 2.0767, "change": 0.57, "open": 2.0, "high": 2.12, "low": 1.78, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T13:22:29", "percent_change": 36.7742, "prev_day_close": 1.55000001192093}, {"option": "KGC261120P00021000", "bid": 0.15, "bid_size": 989.0, "ask": 0.43, "ask_size": 2072.0, "iv": 0.6142, "open_interest": 2038.0, "volume": 18.0, "delta": -0.1865, "gamma": 0.1194, "vega": 0.0106, "theta": -0.0274, "rho": -0.0014, "theo": 0.2374, "change": -0.24, "open": 0.24, "high": 0.26, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:55:40", "percent_change": -57.1429, "prev_day_close": 0.420000001788139}, {"option": "KGC261120C00021500", "bid": 1.52, "bid_size": 383.0, "ask": 1.79, "ask_size": 321.0, "iv": 0.5304, "open_interest": 0.0, "volume": 12.0, "delta": 0.7564, "gamma": 0.1466, "vega": 0.0125, "theta": -0.0313, "rho": 0.0044, "theo": 1.6729, "change": 1.78, "open": 1.78, "high": 1.78, "low": 1.78, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T14:11:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KGC261120P00021500", "bid": 0.29, "bid_size": 18.0, "ask": 0.5, "ask_size": 939.0, "iv": 0.5914, "open_interest": 0.0, "volume": 18.0, "delta": -0.2502, "gamma": 0.147, "vega": 0.0126, "theta": -0.0315, "rho": -0.0019, "theo": 0.3356, "change": 0.3, "open": 0.32, "high": 0.32, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:32:08", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KGC261120C00022000", "bid": 1.14, "bid_size": 1291.0, "ask": 1.42, "ask_size": 684.0, "iv": 0.5084, "open_interest": 393.0, "volume": 12.0, "delta": 0.678, "gamma": 0.173, "vega": 0.0142, "theta": -0.0349, "rho": 0.0041, "theo": 1.3067, "change": 0.56, "open": 1.65, "high": 1.65, "low": 1.4, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:36:53", "percent_change": 59.5745, "prev_day_close": 0.940000027418136}, {"option": "KGC261120P00022000", "bid": 0.42, "bid_size": 66.0, "ask": 0.49, "ask_size": 2.0, "iv": 0.5156, "open_interest": 2896.0, "volume": 26.0, "delta": -0.3287, "gamma": 0.1728, "vega": 0.0143, "theta": -0.0349, "rho": -0.0025, "theo": 0.4717, "change": -0.385, "open": 0.44, "high": 0.44, "low": 0.35, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:31:27", "percent_change": -48.4277, "prev_day_close": 0.794999986886978}, {"option": "KGC261120C00022500", "bid": 0.8, "bid_size": 873.0, "ask": 1.09, "ask_size": 605.0, "iv": 0.4862, "open_interest": 72.0, "volume": 4.0, "delta": 0.5866, "gamma": 0.1925, "vega": 0.0154, "theta": -0.0371, "rho": 0.0036, "theo": 0.9875, "change": 0.415, "open": 0.99, "high": 1.11, "low": 0.99, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T14:05:19", "percent_change": 59.7122, "prev_day_close": 0.695000022649765}, {"option": "KGC261120P00022500", "bid": 0.3, "bid_size": 1163.0, "ask": 0.84, "ask_size": 1150.0, "iv": 0.4587, "open_interest": 73.0, "volume": 15.0, "delta": -0.4199, "gamma": 0.1918, "vega": 0.0155, "theta": -0.0369, "rho": -0.0031, "theo": 0.6551, "change": -0.48, "open": 1.05, "high": 1.05, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T14:34:53", "percent_change": -45.283, "prev_day_close": 1.06000000238419}, {"option": "KGC261120C00023000", "bid": 0.5, "bid_size": 2761.0, "ask": 0.82, "ask_size": 699.0, "iv": 0.465, "open_interest": 1898.0, "volume": 37.0, "delta": 0.4879, "gamma": 0.2003, "vega": 0.0158, "theta": -0.0373, "rho": 0.0032, "theo": 0.7228, "change": 0.34, "open": 0.91, "high": 1.04, "low": 0.78, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:31:00", "percent_change": 66.6667, "prev_day_close": 0.509999990463257}, {"option": "KGC261120P00023000", "bid": 0.82, "bid_size": 44.0, "ask": 1.23, "ask_size": 1214.0, "iv": 0.5886, "open_interest": 2198.0, "volume": 2.0, "delta": -0.518, "gamma": 0.199, "vega": 0.0158, "theta": -0.037, "rho": -0.0038, "theo": 0.8927, "change": -0.435, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T11:31:09", "percent_change": -32.1033, "prev_day_close": 1.35499995946884}, {"option": "KGC261120C00023500", "bid": 0.34, "bid_size": 1666.0, "ask": 0.6, "ask_size": 558.0, "iv": 0.4711, "open_interest": 196.0, "volume": 13.0, "delta": 0.3901, "gamma": 0.194, "vega": 0.0152, "theta": -0.0354, "rho": 0.0026, "theo": 0.5146, "change": 0.165, "open": 0.63, "high": 0.73, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:50:10", "percent_change": 45.2055, "prev_day_close": 0.364999994635582}, {"option": "KGC261120P00023500", "bid": 1.1, "bid_size": 102.0, "ask": 1.35, "ask_size": 718.0, "iv": 0.5261, "open_interest": 39.0, "volume": 0.0, "delta": -0.6151, "gamma": 0.1926, "vega": 0.0151, "theta": -0.0351, "rho": -0.0044, "theo": 1.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-02T15:12:03", "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "KGC261120C00024000", "bid": 0.18, "bid_size": 2418.0, "ask": 0.44, "ask_size": 738.0, "iv": 0.4647, "open_interest": 1791.0, "volume": 42.0, "delta": 0.3012, "gamma": 0.1757, "vega": 0.0138, "theta": -0.0319, "rho": 0.0021, "theo": 0.359, "change": 0.22, "open": 0.36, "high": 0.65, "low": 0.36, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:36:27", "percent_change": 95.6522, "prev_day_close": 0.230000004172325}, {"option": "KGC261120P00024000", "bid": 1.39, "bid_size": 564.0, "ask": 1.69, "ask_size": 790.0, "iv": 0.5064, "open_interest": 1349.0, "volume": 3.0, "delta": -0.7032, "gamma": 0.1742, "vega": 0.0137, "theta": -0.0315, "rho": -0.0051, "theo": 1.5325, "change": -0.82, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T15:43:28", "percent_change": -35.4978, "prev_day_close": 2.31000000238419}, {"option": "KGC261120C00024500", "bid": 0.13, "bid_size": 679.0, "ask": 0.27, "ask_size": 1.0, "iv": 0.4636, "open_interest": 22.0, "volume": 15.0, "delta": 0.2264, "gamma": 0.1504, "vega": 0.0119, "theta": -0.0275, "rho": 0.0016, "theo": 0.2479, "change": 0.1, "open": 0.29, "high": 0.31, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:46:28", "percent_change": 58.8235, "prev_day_close": 0.170000001788139}, {"option": "KGC261120P00024500", "bid": 1.79, "bid_size": 150.0, "ask": 2.08, "ask_size": 163.0, "iv": 0.5158, "open_interest": 1.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.149, "vega": 0.0119, "theta": -0.027, "rho": -0.0057, "theo": 1.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T11:48:06", "percent_change": 0.0, "prev_day_close": 3.09500002861023}, {"option": "KGC261120C00025000", "bid": 0.06, "bid_size": 1460.0, "ask": 0.22, "ask_size": 819.0, "iv": 0.4803, "open_interest": 3846.0, "volume": 220.0, "delta": 0.1673, "gamma": 0.1232, "vega": 0.01, "theta": -0.0229, "rho": 0.0012, "theo": 0.1707, "change": 0.075, "open": 0.26, "high": 0.27, "low": 0.14, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:42:33", "percent_change": 65.2174, "prev_day_close": 0.114999998360872}, {"option": "KGC261120P00025000", "bid": 1.92, "bid_size": 890.0, "ask": 2.5, "ask_size": 586.0, "iv": 0.3296, "open_interest": 3263.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.1219, "vega": 0.0099, "theta": -0.0224, "rho": -0.0061, "theo": 2.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T14:22:50", "percent_change": 0.0, "prev_day_close": 2.9799998998642}, {"option": "KGC261120C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 804.0, "iv": 0.478, "open_interest": 78.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0978, "vega": 0.0081, "theta": -0.0187, "rho": 0.0009, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:30:54", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "KGC261120P00025500", "bid": 2.25, "bid_size": 353.0, "ask": 3.65, "ask_size": 352.0, "iv": 0.688, "open_interest": 6.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0967, "vega": 0.008, "theta": -0.0181, "rho": -0.0064, "theo": 2.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-10-30T12:47:14", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "KGC261120C00026000", "bid": 0.05, "bid_size": 52.0, "ask": 0.1, "ask_size": 366.0, "iv": 0.5223, "open_interest": 349.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0761, "vega": 0.0064, "theta": -0.015, "rho": 0.0006, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:08:37", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "KGC261120P00026000", "bid": 3.0, "bid_size": 654.0, "ask": 3.45, "ask_size": 657.0, "iv": 0.4748, "open_interest": 458.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0752, "vega": 0.0064, "theta": -0.0144, "rho": -0.0067, "theo": 3.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T09:46:27", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "KGC261120C00026500", "bid": 0.03, "bid_size": 49.0, "ask": 0.08, "ask_size": 392.0, "iv": 0.5407, "open_interest": 18.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0586, "vega": 0.0051, "theta": -0.0119, "rho": 0.0005, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:36:12", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "KGC261120P00026500", "bid": 3.15, "bid_size": 133.0, "ask": 4.35, "ask_size": 66.0, "iv": 0.5787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9362, "gamma": 0.0578, "vega": 0.005, "theta": -0.0113, "rho": -0.007, "theo": 3.7333, "change": 0.0, "open": 0.0, "high": 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": "KGC261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 463.0, "iv": 0.5284, "open_interest": 267.0, "volume": 5.0, "delta": 0.0482, "gamma": 0.0448, "vega": 0.004, "theta": -0.0094, "rho": 0.0004, "theo": 0.0415, "change": -0.195, "open": 0.03, "high": 0.16, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:48:48", "percent_change": -82.9787, "prev_day_close": 0.234999999403954}, {"option": "KGC261120P00027000", "bid": 3.75, "bid_size": 895.0, "ask": 4.7, "ask_size": 818.0, "iv": 0.5816, "open_interest": 1078.0, "volume": 8.0, "delta": -0.9531, "gamma": 0.0442, "vega": 0.004, "theta": -0.0088, "rho": -0.0072, "theo": 4.2165, "change": -0.96, "open": 4.22, "high": 4.34, "low": 4.22, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-11-09T15:18:38", "percent_change": -18.1132, "prev_day_close": 5.29999995231628}, {"option": "KGC261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1624.0, "iv": 0.9136, "open_interest": 31.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0343, "vega": 0.0031, "theta": -0.0075, "rho": 0.0003, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-26T13:37:03", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "KGC261120P00027500", "bid": 4.1, "bid_size": 133.0, "ask": 5.3, "ask_size": 58.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0337, "vega": 0.0031, "theta": -0.0068, "rho": -0.0074, "theo": 4.7048, "change": 0.0, "open": 0.0, "high": 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": "KGC261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 3282.0, "iv": 0.7458, "open_interest": 5316.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0263, "vega": 0.0025, "theta": -0.0059, "rho": 0.0002, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T12:27:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KGC261120P00028000", "bid": 4.55, "bid_size": 146.0, "ask": 6.0, "ask_size": 69.0, "iv": 0.7863, "open_interest": 50.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0258, "vega": 0.0024, "theta": -0.0052, "rho": -0.0076, "theo": 5.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-10-30T12:29:33", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "KGC261120C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 308.0, "iv": 1.1854, "open_interest": 8.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0202, "vega": 0.002, "theta": -0.0047, "rho": 0.0001, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T14:22:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KGC261120P00028500", "bid": 4.9, "bid_size": 89.0, "ask": 6.6, "ask_size": 56.0, "iv": 0.7891, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0198, "vega": 0.0019, "theta": -0.004, "rho": -0.0078, "theo": 5.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "KGC261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2062.0, "iv": 0.9104, "open_interest": 553.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0156, "vega": 0.0015, "theta": -0.0038, "rho": 0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T12:12:13", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KGC261120P00029000", "bid": 5.4, "bid_size": 94.0, "ask": 7.1, "ask_size": 103.0, "iv": 0.8377, "open_interest": 5.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0153, "vega": 0.0015, "theta": -0.003, "rho": -0.0079, "theo": 6.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.49, "last_trade_time": "2026-10-29T11:44:12", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "KGC261120C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1105.0, "iv": 1.3024, "open_interest": 24.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0122, "vega": 0.0012, "theta": -0.003, "rho": 0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-21T12:41:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KGC261120P00029500", "bid": 6.1, "bid_size": 109.0, "ask": 7.75, "ask_size": 136.0, "iv": 1.1646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0119, "vega": 0.0012, "theta": -0.0022, "rho": -0.008, "theo": 6.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.02500009536743}, {"option": "KGC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1000.0, "iv": 0.7404, "open_interest": 938.0, "volume": 2.0, "delta": 0.0091, "gamma": 0.0095, "vega": 0.001, "theta": -0.0024, "rho": 0.0001, "theo": 0.0072, "change": 0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:19:03", "percent_change": 33.3333, "prev_day_close": 0.0149999996647239}, {"option": "KGC261120P00030000", "bid": 6.7, "bid_size": 94.0, "ask": 8.1, "ask_size": 104.0, "iv": 1.185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0098, "vega": 0.001, "theta": -0.0016, "rho": -0.0075, "theo": 7.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-21T10:02:58", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "KGC261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2275.0, "iv": 1.116, "open_interest": 653.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0059, "vega": 0.0006, "theta": -0.0016, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T12:49:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "KGC261120P00031000", "bid": 7.55, "bid_size": 108.0, "ask": 9.05, "ask_size": 129.0, "iv": 1.1261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0074, "vega": 0.0004, "theta": -0.0012, "rho": -0.0042, "theo": 8.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.74, "last_trade_time": "2026-10-14T14:14:49", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "KGC261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2167.0, "iv": 1.1501, "open_interest": 730.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0038, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:27:12", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KGC261120P00032000", "bid": 8.55, "bid_size": 90.0, "ask": 10.2, "ask_size": 58.0, "iv": 1.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0028, "vega": 0.0001, "theta": -0.0022, "rho": -0.0009, "theo": 9.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-09-28T15:31:55", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "KGC261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1557.0, "iv": 1.0896, "open_interest": 1053.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0025, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T13:35:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KGC261120P00033000", "bid": 9.55, "bid_size": 85.0, "ask": 11.05, "ask_size": 55.0, "iv": 1.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 10.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-10-02T10:38:13", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "KGC261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1868.0, "iv": 1.8694, "open_interest": 223.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0017, "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": 0.12, "last_trade_time": "2026-09-28T14:39:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KGC261120P00034000", "bid": 9.55, "bid_size": 116.0, "ask": 12.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 11.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-09-17T10:57:57", "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "KGC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 157.0, "iv": 1.0402, "open_interest": 3572.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T15:30:00", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "KGC261120P00035000", "bid": 11.7, "bid_size": 93.0, "ask": 12.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 12.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-09-17T14:20:36", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "KGC261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3480.0, "iv": 2.0451, "open_interest": 3522.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:32:51", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KGC261120P00036000", "bid": 11.55, "bid_size": 116.0, "ask": 14.2, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 13.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-04T14:55:02", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "KGC261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2163.0, "iv": 2.1275, "open_interest": 169.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T10:25:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KGC261120P00037000", "bid": 13.05, "bid_size": 215.0, "ask": 15.2, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 14.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.82, "last_trade_time": "2026-07-02T09:33:34", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "KGC261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2533.0, "iv": 2.3222, "open_interest": 491.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T10:23:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KGC261120P00038000", "bid": 14.55, "bid_size": 112.0, "ask": 16.2, "ask_size": 68.0, "iv": 1.8324, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 15.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.66, "last_trade_time": "2026-05-21T11:37:22", "percent_change": 0.0, "prev_day_close": 16.4250001907349}, {"option": "KGC261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1866.0, "iv": 1.6481, "open_interest": 92.0, "volume": 1.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": -0.335, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:33:09", "percent_change": -89.3333, "prev_day_close": 0.375}, {"option": "KGC261120P00039000", "bid": 15.55, "bid_size": 126.0, "ask": 17.2, "ask_size": 79.0, "iv": 1.9036, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 16.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "KGC261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 16.0, "iv": 1.2536, "open_interest": 4599.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T09:51:35", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "KGC261120P00040000", "bid": 16.65, "bid_size": 113.0, "ask": 18.1, "ask_size": 81.0, "iv": 1.9723, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 17.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-08-25T15:18:42", "percent_change": 0.0, "prev_day_close": 18.5250005722046}, {"option": "KGC261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2371.0, "iv": 2.5459, "open_interest": 236.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-20T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KGC261120P00045000", "bid": 21.6, "bid_size": 156.0, "ask": 23.25, "ask_size": 133.0, "iv": 2.3797, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 22.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "KGC261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2709.0, "iv": 2.8224, "open_interest": 418.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:02:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KGC261120P00050000", "bid": 26.55, "bid_size": 75.0, "ask": 28.25, "ask_size": 133.0, "iv": 2.6088, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 27.175, "change": -1.405, "open": 27.12, "high": 27.12, "low": 27.12, "tick": "up", "last_trade_price": 27.12, "last_trade_time": "2026-11-09T13:37:24", "percent_change": -4.92551, "prev_day_close": 28.5250005722046}, {"option": "KGC261127C00013000", "bid": 8.75, "bid_size": 100.0, "ask": 11.4, "ask_size": 39.0, "iv": 1.7951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0013, "vega": 0.0003, "theta": 0.0, "rho": 0.0034, "theo": 9.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KGC261127P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 623.0, "iv": 2.8462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0017, "vega": 0.0004, "theta": -0.001, "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": 0.0}, {"option": "KGC261127C00014000", "bid": 7.75, "bid_size": 99.0, "ask": 10.4, "ask_size": 38.0, "iv": 1.5947, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0025, "vega": 0.0005, "theta": 0.0, "rho": 0.0037, "theo": 8.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KGC261127P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 668.0, "iv": 2.5671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KGC261127C00015000", "bid": 6.95, "bid_size": 102.0, "ask": 9.95, "ask_size": 22.0, "iv": 1.8714, "open_interest": 3.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0046, "vega": 0.0009, "theta": -0.0009, "rho": 0.0042, "theo": 7.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-15T11:39:34", "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "KGC261127P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 48.0, "iv": 1.8349, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0051, "vega": 0.0011, "theta": -0.0022, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KGC261127C00016000", "bid": 5.95, "bid_size": 98.0, "ask": 8.7, "ask_size": 17.0, "iv": 1.5299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0084, "vega": 0.0015, "theta": -0.0022, "rho": 0.0046, "theo": 6.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "KGC261127P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 39.0, "iv": 1.7434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0089, "vega": 0.0017, "theta": -0.0034, "rho": -0.0002, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "KGC261127C00017000", "bid": 4.8, "bid_size": 98.0, "ask": 7.25, "ask_size": 17.0, "iv": 0.9933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0151, "vega": 0.0025, "theta": -0.0041, "rho": 0.0052, "theo": 5.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "KGC261127P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 34.0, "iv": 1.6978, "open_interest": 2.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0155, "vega": 0.0028, "theta": -0.0051, "rho": -0.0003, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T09:34:18", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "KGC261127C00018000", "bid": 4.5, "bid_size": 120.0, "ask": 5.9, "ask_size": 22.0, "iv": 1.0322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0266, "vega": 0.0042, "theta": -0.0068, "rho": 0.0062, "theo": 4.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.31500005722046}, {"option": "KGC261127P00018000", "bid": 0.01, "bid_size": 15.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5752, "open_interest": 16.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0268, "vega": 0.0044, "theta": -0.0076, "rho": -0.0005, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T14:07:20", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "KGC261127C00018500", "bid": 3.85, "bid_size": 109.0, "ask": 5.55, "ask_size": 15.0, "iv": 0.9464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0349, "vega": 0.0054, "theta": -0.0086, "rho": 0.0068, "theo": 4.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87000000476837}, {"option": "KGC261127P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 1.71, "ask_size": 35.0, "iv": 1.3458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.035, "vega": 0.0056, "theta": -0.0092, "rho": -0.0006, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T13:15:24", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "KGC261127C00019000", "bid": 2.8, "bid_size": 173.0, "ask": 5.15, "ask_size": 25.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0454, "vega": 0.0068, "theta": -0.0106, "rho": 0.0073, "theo": 3.9502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-30T10:59:57", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "KGC261127P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 25.0, "iv": 1.1877, "open_interest": 8.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0454, "vega": 0.0069, "theta": -0.0111, "rho": -0.0008, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T14:51:26", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "KGC261127C00019500", "bid": 2.61, "bid_size": 124.0, "ask": 4.45, "ask_size": 52.0, "iv": 0.6209, "open_interest": 1.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0584, "vega": 0.0084, "theta": -0.0129, "rho": 0.0075, "theo": 3.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-30T15:50:32", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "KGC261127P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 594.0, "iv": 0.9498, "open_interest": 4.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0584, "vega": 0.0085, "theta": -0.0133, "rho": -0.0011, "theo": 0.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T14:53:27", "percent_change": 0.0, "prev_day_close": 1.14999998547137}, {"option": "KGC261127C00020000", "bid": 2.4, "bid_size": 451.0, "ask": 4.0, "ask_size": 213.0, "iv": 0.6937, "open_interest": 16.0, "volume": 3.0, "delta": 0.8772, "gamma": 0.074, "vega": 0.0103, "theta": -0.0154, "rho": 0.0078, "theo": 3.0313, "change": 0.735, "open": 3.06, "high": 3.06, "low": 3.06, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-09T11:18:05", "percent_change": 31.6129, "prev_day_close": 2.32499998807907}, {"option": "KGC261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 670.0, "iv": 0.8573, "open_interest": 19.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.074, "vega": 0.0104, "theta": -0.0158, "rho": -0.0015, "theo": 0.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T14:51:26", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "KGC261127C00020500", "bid": 2.15, "bid_size": 371.0, "ask": 3.35, "ask_size": 251.0, "iv": 0.6455, "open_interest": 0.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0921, "vega": 0.0124, "theta": -0.018, "rho": 0.0081, "theo": 2.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0550000667572}, {"option": "KGC261127P00020500", "bid": 0.01, "bid_size": 704.0, "ask": 0.41, "ask_size": 579.0, "iv": 0.5033, "open_interest": 4.0, "volume": 0.0, "delta": -0.1638, "gamma": 0.0923, "vega": 0.0125, "theta": -0.0184, "rho": -0.0019, "theo": 0.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T14:33:16", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "KGC261127C00021000", "bid": 1.8, "bid_size": 403.0, "ask": 2.75, "ask_size": 290.0, "iv": 0.5746, "open_interest": 18.0, "volume": 2.0, "delta": 0.7891, "gamma": 0.1119, "vega": 0.0146, "theta": -0.0207, "rho": 0.008, "theo": 2.1812, "change": 0.785, "open": 2.39, "high": 2.39, "low": 2.39, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-09T09:32:57", "percent_change": 48.9097, "prev_day_close": 1.60500001907349}, {"option": "KGC261127P00021000", "bid": 0.23, "bid_size": 53.0, "ask": 0.51, "ask_size": 571.0, "iv": 0.5408, "open_interest": 7.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.1122, "vega": 0.0147, "theta": -0.021, "rho": -0.0024, "theo": 0.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T09:36:01", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "KGC261127C00021500", "bid": 1.41, "bid_size": 1387.0, "ask": 1.9, "ask_size": 654.0, "iv": 0.4097, "open_interest": 566.0, "volume": 2.0, "delta": 0.7293, "gamma": 0.1318, "vega": 0.0168, "theta": -0.0232, "rho": 0.0077, "theo": 1.7964, "change": 0.54, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T10:34:05", "percent_change": 40.6015, "prev_day_close": 1.3299999833107}, {"option": "KGC261127P00021500", "bid": 0.37, "bid_size": 33.0, "ask": 0.64, "ask_size": 554.0, "iv": 0.5342, "open_interest": 13.0, "volume": 0.0, "delta": -0.273, "gamma": 0.1324, "vega": 0.0168, "theta": -0.0235, "rho": -0.0031, "theo": 0.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T11:01:08", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "KGC261127C00022000", "bid": 1.26, "bid_size": 730.0, "ask": 1.75, "ask_size": 772.0, "iv": 0.5159, "open_interest": 75.0, "volume": 1.0, "delta": 0.6591, "gamma": 0.1494, "vega": 0.0185, "theta": -0.0252, "rho": 0.0072, "theo": 1.4475, "change": 0.535, "open": 1.58, "high": 1.58, "low": 1.58, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T09:59:18", "percent_change": 51.1962, "prev_day_close": 1.0450000166893}, {"option": "KGC261127P00022000", "bid": 0.46, "bid_size": 311.0, "ask": 0.81, "ask_size": 681.0, "iv": 0.5074, "open_interest": 2.0, "volume": 0.0, "delta": -0.3436, "gamma": 0.1504, "vega": 0.0186, "theta": -0.0254, "rho": -0.0039, "theo": 0.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T12:08:27", "percent_change": 0.0, "prev_day_close": 0.9200000166893}, {"option": "KGC261127C00022500", "bid": 0.98, "bid_size": 417.0, "ask": 1.25, "ask_size": 133.0, "iv": 0.4627, "open_interest": 19.0, "volume": 3.0, "delta": 0.5807, "gamma": 0.1621, "vega": 0.0198, "theta": -0.0264, "rho": 0.0066, "theo": 1.141, "change": 0.48, "open": 1.07, "high": 1.29, "low": 1.07, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T14:06:27", "percent_change": 59.2593, "prev_day_close": 0.810000002384186}, {"option": "KGC261127P00022500", "bid": 0.45, "bid_size": 441.0, "ask": 1.01, "ask_size": 522.0, "iv": 0.4469, "open_interest": 5.0, "volume": 0.0, "delta": -0.4225, "gamma": 0.1633, "vega": 0.0198, "theta": -0.0266, "rho": -0.0046, "theo": 0.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-10-14T10:46:17", "percent_change": 0.0, "prev_day_close": 1.16500002145767}, {"option": "KGC261127C00023000", "bid": 0.81, "bid_size": 254.0, "ask": 0.99, "ask_size": 628.0, "iv": 0.4793, "open_interest": 53.0, "volume": 6.0, "delta": 0.498, "gamma": 0.1675, "vega": 0.0202, "theta": -0.0266, "rho": 0.0057, "theo": 0.8812, "change": 0.33, "open": 1.03, "high": 1.03, "low": 0.89, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T10:24:14", "percent_change": 54.0984, "prev_day_close": 0.610000014305115}, {"option": "KGC261127P00023000", "bid": 0.77, "bid_size": 466.0, "ask": 1.2, "ask_size": 88.0, "iv": 0.4487, "open_interest": 2.0, "volume": 0.0, "delta": -0.5059, "gamma": 0.1688, "vega": 0.0201, "theta": -0.0268, "rho": -0.0054, "theo": 1.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-19T10:05:52", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "KGC261127C00023500", "bid": 0.41, "bid_size": 601.0, "ask": 0.77, "ask_size": 95.0, "iv": 0.4272, "open_interest": 7.0, "volume": 0.0, "delta": 0.416, "gamma": 0.1646, "vega": 0.0197, "theta": -0.0259, "rho": 0.0048, "theo": 0.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T09:34:19", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "KGC261127P00023500", "bid": 0.96, "bid_size": 399.0, "ask": 1.54, "ask_size": 309.0, "iv": 0.4334, "open_interest": 1.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.166, "vega": 0.0196, "theta": -0.026, "rho": -0.0061, "theo": 1.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-19T11:51:20", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "KGC261127C00024000", "bid": 0.46, "bid_size": 57.0, "ask": 0.6, "ask_size": 335.0, "iv": 0.4832, "open_interest": 7.0, "volume": 11.0, "delta": 0.3395, "gamma": 0.1544, "vega": 0.0185, "theta": -0.0243, "rho": 0.004, "theo": 0.5016, "change": 0.2, "open": 0.68, "high": 0.77, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:48:48", "percent_change": 57.1429, "prev_day_close": 0.349999994039536}, {"option": "KGC261127P00024000", "bid": 1.5, "bid_size": 336.0, "ask": 1.83, "ask_size": 263.0, "iv": 0.4759, "open_interest": 1.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.1556, "vega": 0.0184, "theta": -0.0243, "rho": -0.0068, "theo": 1.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-30T13:23:15", "percent_change": 0.0, "prev_day_close": 2.10999995470047}, {"option": "KGC261127C00024500", "bid": 0.17, "bid_size": 624.0, "ask": 0.66, "ask_size": 683.0, "iv": 0.4957, "open_interest": 3.0, "volume": 0.0, "delta": 0.2721, "gamma": 0.1389, "vega": 0.0168, "theta": -0.0221, "rho": 0.0032, "theo": 0.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:30:34", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "KGC261127P00024500", "bid": 1.88, "bid_size": 185.0, "ask": 2.22, "ask_size": 65.0, "iv": 0.4871, "open_interest": 1.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.1399, "vega": 0.0166, "theta": -0.022, "rho": -0.0072, "theo": 2.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-16T12:44:29", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "KGC261127C00025000", "bid": 0.07, "bid_size": 1192.0, "ask": 0.36, "ask_size": 638.0, "iv": 0.4326, "open_interest": 54.0, "volume": 0.0, "delta": 0.2152, "gamma": 0.1209, "vega": 0.0148, "theta": -0.0196, "rho": 0.0025, "theo": 0.2775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:53:43", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "KGC261127P00025000", "bid": 1.5, "bid_size": 150.0, "ask": 2.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.1215, "vega": 0.0146, "theta": -0.0194, "rho": -0.0076, "theo": 2.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T15:25:46", "percent_change": 0.0, "prev_day_close": 3.69000005722046}, {"option": "KGC261127C00025500", "bid": 0.07, "bid_size": 75.0, "ask": 0.4, "ask_size": 23.0, "iv": 0.5059, "open_interest": 1.0, "volume": 0.0, "delta": 0.1688, "gamma": 0.1026, "vega": 0.0128, "theta": -0.017, "rho": 0.002, "theo": 0.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-23T11:33:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KGC261127P00025500", "bid": 2.05, "bid_size": 98.0, "ask": 3.45, "ask_size": 23.0, "iv": 0.3806, "open_interest": 3.0, "volume": 0.0, "delta": -0.8372, "gamma": 0.1028, "vega": 0.0125, "theta": -0.0167, "rho": -0.0078, "theo": 2.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-11-02T10:35:06", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "KGC261127C00026000", "bid": 0.01, "bid_size": 61.0, "ask": 0.2, "ask_size": 23.0, "iv": 0.4426, "open_interest": 8.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0855, "vega": 0.0108, "theta": -0.0146, "rho": 0.0016, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T15:13:25", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "KGC261127P00026000", "bid": 2.45, "bid_size": 97.0, "ask": 4.4, "ask_size": 31.0, "iv": 0.5917, "open_interest": 1.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0853, "vega": 0.0105, "theta": -0.0142, "rho": -0.008, "theo": 3.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-11-04T09:55:55", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "KGC261127C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 48.0, "iv": 0.854, "open_interest": 0.0, "volume": 0.0, "delta": 0.1032, "gamma": 0.0704, "vega": 0.0091, "theta": -0.0125, "rho": 0.0012, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "KGC261127P00026500", "bid": 2.75, "bid_size": 99.0, "ask": 4.85, "ask_size": 12.0, "iv": 0.5333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0699, "vega": 0.0086, "theta": -0.0119, "rho": -0.0081, "theo": 3.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "KGC261127C00027000", "bid": 0.03, "bid_size": 17.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.5147, "open_interest": 1.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0575, "vega": 0.0076, "theta": -0.0106, "rho": 0.001, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-16T10:19:54", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "KGC261127P00027000", "bid": 3.25, "bid_size": 171.0, "ask": 4.85, "ask_size": 18.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0568, "vega": 0.0072, "theta": -0.0098, "rho": -0.0083, "theo": 4.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-03T15:15:22", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "KGC261127C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 41.0, "iv": 0.9178, "open_interest": 3.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0468, "vega": 0.0064, "theta": -0.0089, "rho": 0.0007, "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": "2026-10-29T09:31:41", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "KGC261127P00027500", "bid": 3.9, "bid_size": 112.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0459, "vega": 0.006, "theta": -0.008, "rho": -0.0083, "theo": 4.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "KGC261127C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 43.0, "iv": 1.0878, "open_interest": 7.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0381, "vega": 0.0053, "theta": -0.0075, "rho": 0.0006, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T10:31:29", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KGC261127P00028000", "bid": 4.4, "bid_size": 106.0, "ask": 5.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9543, "gamma": 0.037, "vega": 0.0048, "theta": -0.0066, "rho": -0.0083, "theo": 5.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "KGC261127C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 33.0, "iv": 1.205, "open_interest": 1.0, "volume": 0.0, "delta": 0.04, "gamma": 0.031, "vega": 0.0044, "theta": -0.0064, "rho": 0.0005, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-19T11:01:10", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KGC261127P00028500", "bid": 4.4, "bid_size": 139.0, "ask": 6.95, "ask_size": 14.0, "iv": 0.4556, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0298, "vega": 0.004, "theta": -0.0053, "rho": -0.0085, "theo": 5.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0750002861023}, {"option": "KGC261127C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 390.0, "iv": 0.7316, "open_interest": 47.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0253, "vega": 0.0037, "theta": -0.0054, "rho": 0.0004, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-29T10:19:53", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "KGC261127P00029000", "bid": 5.2, "bid_size": 140.0, "ask": 7.25, "ask_size": 15.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0241, "vega": 0.0033, "theta": -0.0042, "rho": -0.0084, "theo": 6.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "KGC261127C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 31.0, "iv": 1.437, "open_interest": 2.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.017, "vega": 0.0026, "theta": -0.0039, "rho": 0.0002, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T10:19:53", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KGC261127P00030000", "bid": 6.2, "bid_size": 100.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0158, "vega": 0.0022, "theta": -0.0026, "rho": -0.0086, "theo": 7.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "KGC261127C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 38.0, "iv": 1.5159, "open_interest": 0.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0116, "vega": 0.0018, "theta": -0.0028, "rho": 0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KGC261127P00031000", "bid": 7.2, "bid_size": 100.0, "ask": 9.4, "ask_size": 18.0, "iv": 0.9081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0105, "vega": 0.0015, "theta": -0.0014, "rho": -0.0088, "theo": 8.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "KGC261127C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 43.0, "iv": 1.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.008, "vega": 0.0013, "theta": -0.0021, "rho": 0.0001, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KGC261127P00032000", "bid": 8.2, "bid_size": 100.0, "ask": 10.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0085, "vega": 0.001, "theta": -0.0006, "rho": -0.0067, "theo": 9.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "KGC261127C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 48.0, "iv": 1.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0057, "vega": 0.001, "theta": -0.0016, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KGC261127P00033000", "bid": 9.2, "bid_size": 98.0, "ask": 11.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0065, "vega": 0.0003, "theta": -0.001, "rho": -0.0023, "theo": 10.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0750002861023}, {"option": "KGC261204C00015000", "bid": 7.35, "bid_size": 90.0, "ask": 10.0, "ask_size": 17.0, "iv": 1.764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0077, "vega": 0.0021, "theta": -0.0018, "rho": 0.0108, "theo": 7.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "KGC261204P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 154.0, "iv": 1.9647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0077, "vega": 0.0021, "theta": -0.0031, "rho": -0.0002, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "KGC261204C00016000", "bid": 6.15, "bid_size": 83.0, "ask": 8.25, "ask_size": 17.0, "iv": 1.1651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0125, "vega": 0.0032, "theta": -0.0033, "rho": 0.0114, "theo": 6.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "KGC261204P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 265.0, "iv": 1.6642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0125, "vega": 0.0032, "theta": -0.0044, "rho": -0.0004, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "KGC261204C00017000", "bid": 5.4, "bid_size": 124.0, "ask": 7.1, "ask_size": 46.0, "iv": 1.0554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0201, "vega": 0.0048, "theta": -0.0052, "rho": 0.0119, "theo": 5.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "KGC261204P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1199.0, "iv": 1.1478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0202, "vega": 0.0048, "theta": -0.0061, "rho": -0.0006, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KGC261204C00018000", "bid": 4.55, "bid_size": 126.0, "ask": 5.75, "ask_size": 40.0, "iv": 0.819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0319, "vega": 0.0071, "theta": -0.0077, "rho": 0.0122, "theo": 4.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "KGC261204P00018000", "bid": 0.07, "bid_size": 2.0, "ask": 0.72, "ask_size": 1293.0, "iv": 0.91, "open_interest": 21.0, "volume": 8.0, "delta": -0.0593, "gamma": 0.032, "vega": 0.0071, "theta": -0.0085, "rho": -0.001, "theo": 0.0975, "change": -0.055, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T09:32:49", "percent_change": -44.0, "prev_day_close": 0.12500000372529}, {"option": "KGC261204C00018500", "bid": 4.05, "bid_size": 126.0, "ask": 5.25, "ask_size": 41.0, "iv": 0.7489, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0399, "vega": 0.0085, "theta": -0.0092, "rho": 0.0123, "theo": 4.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "KGC261204P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1219.0, "iv": 0.8947, "open_interest": 2.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.04, "vega": 0.0086, "theta": -0.0099, "rho": -0.0012, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T09:34:06", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KGC261204C00019000", "bid": 3.4, "bid_size": 106.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0494, "vega": 0.0102, "theta": -0.0109, "rho": 0.0123, "theo": 4.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "KGC261204P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 273.0, "iv": 0.8357, "open_interest": 1.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0497, "vega": 0.0102, "theta": -0.0115, "rho": -0.0016, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T15:43:22", "percent_change": 0.0, "prev_day_close": 0.189999996684492}, {"option": "KGC261204C00019500", "bid": 3.1, "bid_size": 114.0, "ask": 4.75, "ask_size": 36.0, "iv": 0.795, "open_interest": 0.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0607, "vega": 0.0121, "theta": -0.0127, "rho": 0.0122, "theo": 3.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "KGC261204P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1195.0, "iv": 0.7438, "open_interest": 1.0, "volume": 0.0, "delta": -0.122, "gamma": 0.061, "vega": 0.0121, "theta": -0.0133, "rho": -0.002, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T15:34:48", "percent_change": 0.0, "prev_day_close": 0.249999992549419}, {"option": "KGC261204C00020000", "bid": 2.5, "bid_size": 107.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8472, "gamma": 0.0735, "vega": 0.0142, "theta": -0.0146, "rho": 0.012, "theo": 3.1412, "change": 0.0, "open": 0.0, "high": 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": "KGC261204P00020000", "bid": 0.11, "bid_size": 1027.0, "ask": 0.9, "ask_size": 1463.0, "iv": 0.6868, "open_interest": 114.0, "volume": 0.0, "delta": -0.154, "gamma": 0.074, "vega": 0.0142, "theta": -0.0151, "rho": -0.0025, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T15:08:04", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "KGC261204C00020500", "bid": 1.65, "bid_size": 112.0, "ask": 3.45, "ask_size": 60.0, "iv": 0.4045, "open_interest": 3.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0876, "vega": 0.0164, "theta": -0.0166, "rho": 0.0116, "theo": 2.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-02T11:37:06", "percent_change": 0.0, "prev_day_close": 2.23500001430511}, {"option": "KGC261204P00020500", "bid": 0.2, "bid_size": 96.0, "ask": 0.59, "ask_size": 108.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.1933, "gamma": 0.0882, "vega": 0.0164, "theta": -0.017, "rho": -0.0031, "theo": 0.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "KGC261204C00021000", "bid": 1.13, "bid_size": 432.0, "ask": 3.7, "ask_size": 266.0, "iv": 0.5534, "open_interest": 1.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.1022, "vega": 0.0186, "theta": -0.0184, "rho": 0.0111, "theo": 2.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-04T10:25:20", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "KGC261204P00021000", "bid": 0.17, "bid_size": 1682.0, "ask": 0.64, "ask_size": 1113.0, "iv": 0.4795, "open_interest": 1.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.103, "vega": 0.0186, "theta": -0.0188, "rho": -0.0038, "theo": 0.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-06T13:57:36", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "KGC261204C00021500", "bid": 1.72, "bid_size": 569.0, "ask": 2.31, "ask_size": 684.0, "iv": 0.5215, "open_interest": 6.0, "volume": 5.0, "delta": 0.707, "gamma": 0.1163, "vega": 0.0206, "theta": -0.0201, "rho": 0.0105, "theo": 1.9584, "change": 0.59, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T15:31:42", "percent_change": 39.3333, "prev_day_close": 1.5}, {"option": "KGC261204P00021500", "bid": 0.28, "bid_size": 1293.0, "ask": 0.78, "ask_size": 1156.0, "iv": 0.4671, "open_interest": 3.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.1172, "vega": 0.0207, "theta": -0.0204, "rho": -0.0046, "theo": 0.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-10-30T09:43:45", "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "KGC261204C00022000", "bid": 1.5, "bid_size": 319.0, "ask": 1.73, "ask_size": 379.0, "iv": 0.4804, "open_interest": 12.0, "volume": 1.0, "delta": 0.6454, "gamma": 0.1283, "vega": 0.0222, "theta": -0.0214, "rho": 0.0097, "theo": 1.6234, "change": 0.365, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:48:49", "percent_change": 29.5547, "prev_day_close": 1.23500001430511}, {"option": "KGC261204P00022000", "bid": 0.66, "bid_size": 159.0, "ask": 0.97, "ask_size": 1103.0, "iv": 0.5133, "open_interest": 17.0, "volume": 0.0, "delta": -0.3576, "gamma": 0.1295, "vega": 0.0223, "theta": -0.0217, "rho": -0.0055, "theo": 0.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-11-04T15:22:32", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "KGC261204C00022500", "bid": 1.1, "bid_size": 682.0, "ask": 1.43, "ask_size": 508.0, "iv": 0.4507, "open_interest": 17.0, "volume": 3.0, "delta": 0.5784, "gamma": 0.137, "vega": 0.0234, "theta": -0.0222, "rho": 0.0088, "theo": 1.3257, "change": 0.385, "open": 1.6, "high": 1.6, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T11:10:48", "percent_change": 38.3085, "prev_day_close": 1.00499996542931}, {"option": "KGC261204P00022500", "bid": 0.81, "bid_size": 432.0, "ask": 1.17, "ask_size": 840.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.4253, "gamma": 0.1384, "vega": 0.0234, "theta": -0.0225, "rho": -0.0064, "theo": 0.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "KGC261204C00023000", "bid": 0.99, "bid_size": 229.0, "ask": 1.15, "ask_size": 413.0, "iv": 0.4726, "open_interest": 20.0, "volume": 2.0, "delta": 0.5086, "gamma": 0.1411, "vega": 0.0238, "theta": -0.0224, "rho": 0.0078, "theo": 1.0681, "change": 0.33, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T11:32:08", "percent_change": 41.25, "prev_day_close": 0.800000011920929}, {"option": "KGC261204P00023000", "bid": 0.88, "bid_size": 716.0, "ask": 1.42, "ask_size": 603.0, "iv": 0.453, "open_interest": 0.0, "volume": 0.0, "delta": -0.4958, "gamma": 0.1427, "vega": 0.0238, "theta": -0.0227, "rho": -0.0073, "theo": 1.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64500004053116}, {"option": "KGC261204C00023500", "bid": 0.61, "bid_size": 953.0, "ask": 0.94, "ask_size": 565.0, "iv": 0.4371, "open_interest": 84.0, "volume": 0.0, "delta": 0.4393, "gamma": 0.1402, "vega": 0.0236, "theta": -0.0221, "rho": 0.0068, "theo": 0.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T15:46:03", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "KGC261204P00023500", "bid": 1.36, "bid_size": 243.0, "ask": 1.7, "ask_size": 543.0, "iv": 0.4915, "open_interest": 0.0, "volume": 0.0, "delta": -0.5659, "gamma": 0.1419, "vega": 0.0234, "theta": -0.0223, "rho": -0.0081, "theo": 1.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.93999999761581}, {"option": "KGC261204C00024000", "bid": 0.5, "bid_size": 1202.0, "ask": 0.78, "ask_size": 802.0, "iv": 0.455, "open_interest": 239.0, "volume": 3.0, "delta": 0.3734, "gamma": 0.1346, "vega": 0.0226, "theta": -0.0212, "rho": 0.0058, "theo": 0.6729, "change": 0.16, "open": 0.8, "high": 0.83, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T10:48:56", "percent_change": 31.3725, "prev_day_close": 0.510000005364418}, {"option": "KGC261204P00024000", "bid": 1.63, "bid_size": 385.0, "ask": 2.01, "ask_size": 465.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": -0.6327, "gamma": 0.1364, "vega": 0.0224, "theta": -0.0214, "rho": -0.0088, "theo": 1.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.31000006198883}, {"option": "KGC261204C00024500", "bid": 0.45, "bid_size": 507.0, "ask": 0.62, "ask_size": 625.0, "iv": 0.4744, "open_interest": 87.0, "volume": 9.0, "delta": 0.3133, "gamma": 0.1253, "vega": 0.0212, "theta": -0.0199, "rho": 0.0049, "theo": 0.5295, "change": 0.075, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T11:29:11", "percent_change": 15.7895, "prev_day_close": 0.474999994039536}, {"option": "KGC261204P00024500", "bid": 2.07, "bid_size": 90.0, "ask": 2.49, "ask_size": 326.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.1272, "vega": 0.0209, "theta": -0.02, "rho": -0.0094, "theo": 2.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "KGC261204C00025000", "bid": 0.21, "bid_size": 1328.0, "ask": 0.53, "ask_size": 894.0, "iv": 0.4517, "open_interest": 121.0, "volume": 5.0, "delta": 0.2603, "gamma": 0.1137, "vega": 0.0194, "theta": -0.0184, "rho": 0.0041, "theo": 0.4162, "change": 0.11, "open": 0.54, "high": 0.54, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:11:26", "percent_change": 32.3529, "prev_day_close": 0.340000003576279}, {"option": "KGC261204P00025000", "bid": 1.99, "bid_size": 336.0, "ask": 2.76, "ask_size": 50.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.1155, "vega": 0.0191, "theta": -0.0183, "rho": -0.0097, "theo": 2.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "KGC261204C00025500", "bid": 0.11, "bid_size": 1138.0, "ask": 0.4, "ask_size": 339.0, "iv": 0.4382, "open_interest": 10.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.1011, "vega": 0.0175, "theta": -0.0167, "rho": 0.0034, "theo": 0.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T11:11:22", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "KGC261204P00025500", "bid": 2.52, "bid_size": 372.0, "ask": 3.6, "ask_size": 130.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.1027, "vega": 0.0171, "theta": -0.0166, "rho": -0.0099, "theo": 2.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.78000009059906}, {"option": "KGC261204C00026000", "bid": 0.03, "bid_size": 444.0, "ask": 0.38, "ask_size": 31.0, "iv": 0.4521, "open_interest": 53.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0885, "vega": 0.0156, "theta": -0.015, "rho": 0.0028, "theo": 0.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T10:19:58", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "KGC261204P00026000", "bid": 2.35, "bid_size": 109.0, "ask": 3.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8319, "gamma": 0.0897, "vega": 0.015, "theta": -0.0147, "rho": -0.0103, "theo": 3.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "KGC261204C00026500", "bid": 0.16, "bid_size": 61.0, "ask": 0.34, "ask_size": 916.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.1453, "gamma": 0.0766, "vega": 0.0137, "theta": -0.0134, "rho": 0.0023, "theo": 0.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KGC261204P00026500", "bid": 3.0, "bid_size": 401.0, "ask": 5.15, "ask_size": 130.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": -0.8637, "gamma": 0.0774, "vega": 0.0129, "theta": -0.013, "rho": -0.0101, "theo": 3.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "KGC261204C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.86, "ask_size": 1220.0, "iv": 0.9504, "open_interest": 0.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0658, "vega": 0.012, "theta": -0.0118, "rho": 0.0019, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KGC261204P00027000", "bid": 3.5, "bid_size": 128.0, "ask": 5.55, "ask_size": 49.0, "iv": 0.6656, "open_interest": 1.0, "volume": 8.0, "delta": -0.8896, "gamma": 0.0662, "vega": 0.0112, "theta": -0.0113, "rho": -0.01, "theo": 4.3039, "change": -1.215, "open": 4.34, "high": 4.46, "low": 4.34, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-11-09T15:18:38", "percent_change": -21.4097, "prev_day_close": 5.67500019073486}, {"option": "KGC261204C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1169.0, "iv": 0.6981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0562, "vega": 0.0104, "theta": -0.0104, "rho": 0.0015, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "KGC261204P00027500", "bid": 3.7, "bid_size": 118.0, "ask": 5.7, "ask_size": 35.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0562, "vega": 0.0097, "theta": -0.0097, "rho": -0.0102, "theo": 4.7739, "change": 0.0, "open": 0.0, "high": 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": "KGC261204C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 147.0, "iv": 0.9176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0479, "vega": 0.0091, "theta": -0.0092, "rho": 0.0013, "theo": 0.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "KGC261204P00028000", "bid": 3.95, "bid_size": 137.0, "ask": 6.5, "ask_size": 14.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0476, "vega": 0.0081, "theta": -0.0083, "rho": -0.0098, "theo": 5.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "KGC261204C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 276.0, "iv": 0.8459, "open_interest": 0.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0408, "vega": 0.0079, "theta": -0.0081, "rho": 0.0011, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "KGC261204P00028500", "bid": 4.45, "bid_size": 143.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0401, "vega": 0.0071, "theta": -0.0071, "rho": -0.0101, "theo": 5.7325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "KGC261204C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1207.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0348, "vega": 0.0068, "theta": -0.0071, "rho": 0.0009, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "KGC261204P00029000", "bid": 5.0, "bid_size": 146.0, "ask": 7.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0338, "vega": 0.0058, "theta": -0.006, "rho": -0.0097, "theo": 6.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "KGC261204C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 1126.0, "iv": 0.6374, "open_interest": 0.0, "volume": 2.0, "delta": 0.0398, "gamma": 0.0253, "vega": 0.0052, "theta": -0.0056, "rho": 0.0006, "theo": 0.0495, "change": -1.015, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:19:03", "percent_change": -91.0314, "prev_day_close": 1.11500000953674}, {"option": "KGC261204P00030000", "bid": 6.2, "bid_size": 142.0, "ask": 8.55, "ask_size": 29.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.024, "vega": 0.0042, "theta": -0.0041, "rho": -0.0096, "theo": 7.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.42499995231628}, {"option": "KGC261204C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 1202.0, "iv": 1.4074, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0186, "vega": 0.0039, "theta": -0.0043, "rho": 0.0004, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "KGC261204P00031000", "bid": 7.0, "bid_size": 143.0, "ask": 10.15, "ask_size": 29.0, "iv": 1.0211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0171, "vega": 0.0032, "theta": -0.0027, "rho": -0.0095, "theo": 8.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.42499995231628}, {"option": "KGC261204C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 194.0, "iv": 1.483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0138, "vega": 0.003, "theta": -0.0034, "rho": 0.0003, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "KGC261204P00032000", "bid": 8.2, "bid_size": 65.0, "ask": 11.15, "ask_size": 1.0, "iv": 1.1609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0122, "vega": 0.0023, "theta": -0.0016, "rho": -0.0097, "theo": 9.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "KGC261204C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.21, "ask_size": 205.0, "iv": 1.5544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0104, "vega": 0.0024, "theta": -0.0027, "rho": 0.0002, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "KGC261204P00033000", "bid": 8.8, "bid_size": 65.0, "ask": 12.15, "ask_size": 1.0, "iv": 1.0775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0098, "vega": 0.0016, "theta": -0.0007, "rho": -0.0097, "theo": 10.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "KGC261211C00015000", "bid": 6.75, "bid_size": 148.0, "ask": 10.0, "ask_size": 22.0, "iv": 1.3139, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0084, "vega": 0.0027, "theta": -0.0019, "rho": 0.0136, "theo": 7.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "KGC261211P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 210.0, "iv": 1.1304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0085, "vega": 0.0027, "theta": -0.0028, "rho": -0.0003, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "KGC261211C00016000", "bid": 5.7, "bid_size": 173.0, "ask": 9.05, "ask_size": 36.0, "iv": 1.1584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0137, "vega": 0.0041, "theta": -0.0032, "rho": 0.0142, "theo": 6.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "KGC261211P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 461.0, "iv": 1.5616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0138, "vega": 0.0042, "theta": -0.0041, "rho": -0.0006, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "KGC261211C00017000", "bid": 5.4, "bid_size": 107.0, "ask": 7.1, "ask_size": 20.0, "iv": 0.9166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0218, "vega": 0.0062, "theta": -0.005, "rho": 0.0148, "theo": 5.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "KGC261211P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 391.0, "iv": 1.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0219, "vega": 0.0062, "theta": -0.0058, "rho": -0.0009, "theo": 0.0762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "KGC261211C00017500", "bid": 4.5, "bid_size": 112.0, "ask": 6.5, "ask_size": 19.0, "iv": 0.6165, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0272, "vega": 0.0075, "theta": -0.0062, "rho": 0.015, "theo": 5.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499992847443}, {"option": "KGC261211P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 428.0, "iv": 1.2366, "open_interest": 1.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0274, "vega": 0.0076, "theta": -0.0068, "rho": -0.0011, "theo": 0.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T10:50:33", "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "KGC261211C00018000", "bid": 3.65, "bid_size": 167.0, "ask": 6.35, "ask_size": 17.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0338, "vega": 0.009, "theta": -0.0074, "rho": 0.0151, "theo": 5.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "KGC261211P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1954.0, "iv": 0.8612, "open_interest": 3.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.034, "vega": 0.0091, "theta": -0.008, "rho": -0.0014, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:42:41", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "KGC261211C00018500", "bid": 3.35, "bid_size": 173.0, "ask": 6.65, "ask_size": 24.0, "iv": 0.875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9136, "gamma": 0.0415, "vega": 0.0108, "theta": -0.0088, "rho": 0.0152, "theo": 4.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "KGC261211P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2006.0, "iv": 0.7937, "open_interest": 4.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0418, "vega": 0.0108, "theta": -0.0094, "rho": -0.0018, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T15:37:28", "percent_change": 0.0, "prev_day_close": 0.189999996684492}, {"option": "KGC261211C00019000", "bid": 2.97, "bid_size": 107.0, "ask": 5.4, "ask_size": 32.0, "iv": 0.6099, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0505, "vega": 0.0127, "theta": -0.0103, "rho": 0.0151, "theo": 4.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "KGC261211P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 355.0, "iv": 0.6651, "open_interest": 0.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0508, "vega": 0.0128, "theta": -0.0108, "rho": -0.0023, "theo": 0.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.304999999701977}, {"option": "KGC261211C00019500", "bid": 3.2, "bid_size": 104.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.6777, "open_interest": 1.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0607, "vega": 0.0149, "theta": -0.0119, "rho": 0.0149, "theo": 3.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T13:51:34", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "KGC261211P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 235.0, "iv": 0.602, "open_interest": 2.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0611, "vega": 0.0149, "theta": -0.0124, "rho": -0.0028, "theo": 0.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:45:45", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "KGC261211C00020000", "bid": 2.8, "bid_size": 114.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.6096, "open_interest": 2.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.0718, "vega": 0.0172, "theta": -0.0135, "rho": 0.0146, "theo": 3.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-30T13:04:55", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "KGC261211P00020000", "bid": 0.02, "bid_size": 635.0, "ask": 0.88, "ask_size": 48.0, "iv": 0.5808, "open_interest": 10.0, "volume": 0.0, "delta": -0.1714, "gamma": 0.0723, "vega": 0.0172, "theta": -0.014, "rho": -0.0035, "theo": 0.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-05T13:06:09", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "KGC261211C00020500", "bid": 2.39, "bid_size": 108.0, "ask": 3.6, "ask_size": 26.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0834, "vega": 0.0195, "theta": -0.0151, "rho": 0.0142, "theo": 2.8359, "change": 0.0, "open": 0.0, "high": 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": "KGC261211P00020500", "bid": 0.12, "bid_size": 625.0, "ask": 0.65, "ask_size": 35.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.0841, "vega": 0.0195, "theta": -0.0155, "rho": -0.0042, "theo": 0.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.565000012516975}, {"option": "KGC261211C00021000", "bid": 1.8, "bid_size": 119.0, "ask": 3.75, "ask_size": 51.0, "iv": 0.6408, "open_interest": 5.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.0949, "vega": 0.0217, "theta": -0.0166, "rho": 0.0136, "theo": 2.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-04T09:48:40", "percent_change": 0.0, "prev_day_close": 1.93500000238419}, {"option": "KGC261211P00021000", "bid": 0.21, "bid_size": 574.0, "ask": 0.89, "ask_size": 47.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": -0.2565, "gamma": 0.0958, "vega": 0.0218, "theta": -0.017, "rho": -0.0051, "theo": 0.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "KGC261211C00021500", "bid": 1.63, "bid_size": 583.0, "ask": 2.53, "ask_size": 272.0, "iv": 0.4806, "open_interest": 2.0, "volume": 0.0, "delta": 0.6951, "gamma": 0.1056, "vega": 0.0237, "theta": -0.018, "rho": 0.0128, "theo": 2.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T14:29:27", "percent_change": 0.0, "prev_day_close": 1.63999998569489}, {"option": "KGC261211P00021500", "bid": 0.53, "bid_size": 586.0, "ask": 0.88, "ask_size": 1185.0, "iv": 0.4911, "open_interest": 3.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.1067, "vega": 0.0238, "theta": -0.0183, "rho": -0.0061, "theo": 0.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-11-06T12:08:27", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "KGC261211C00022000", "bid": 1.65, "bid_size": 186.0, "ask": 1.89, "ask_size": 516.0, "iv": 0.4792, "open_interest": 5.0, "volume": 0.0, "delta": 0.639, "gamma": 0.1146, "vega": 0.0253, "theta": -0.019, "rho": 0.0119, "theo": 1.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-05T13:03:55", "percent_change": 0.0, "prev_day_close": 1.41500002145767}, {"option": "KGC261211P00022000", "bid": 0.7, "bid_size": 427.0, "ask": 1.06, "ask_size": 1007.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.3649, "gamma": 0.1159, "vega": 0.0254, "theta": -0.0193, "rho": -0.0071, "theo": 0.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "KGC261211C00022500", "bid": 1.39, "bid_size": 114.0, "ask": 1.6, "ask_size": 422.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": 0.5793, "gamma": 0.121, "vega": 0.0264, "theta": -0.0197, "rho": 0.0109, "theo": 1.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "KGC261211P00022500", "bid": 0.9, "bid_size": 594.0, "ask": 1.32, "ask_size": 990.0, "iv": 0.4854, "open_interest": 1.0, "volume": 2.0, "delta": -0.4253, "gamma": 0.1225, "vega": 0.0264, "theta": -0.02, "rho": -0.0082, "theo": 1.0886, "change": -0.35, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:26:27", "percent_change": -24.1379, "prev_day_close": 1.44999998807907}, {"option": "KGC261211C00023000", "bid": 1.18, "bid_size": 49.0, "ask": 1.35, "ask_size": 469.0, "iv": 0.4849, "open_interest": 1.0, "volume": 2.0, "delta": 0.5179, "gamma": 0.1242, "vega": 0.0269, "theta": -0.0199, "rho": 0.0098, "theo": 1.2347, "change": 0.27, "open": 1.7, "high": 1.7, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T13:22:08", "percent_change": 29.0323, "prev_day_close": 0.930000007152557}, {"option": "KGC261211P00023000", "bid": 1.14, "bid_size": 597.0, "ask": 1.56, "ask_size": 679.0, "iv": 0.4795, "open_interest": 2.0, "volume": 0.0, "delta": -0.4877, "gamma": 0.126, "vega": 0.0269, "theta": -0.0202, "rho": -0.0093, "theo": 1.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-11-02T09:42:14", "percent_change": 0.0, "prev_day_close": 1.73000001907349}, {"option": "KGC261211C00023500", "bid": 0.9, "bid_size": 393.0, "ask": 1.14, "ask_size": 581.0, "iv": 0.4735, "open_interest": 0.0, "volume": 1.0, "delta": 0.4568, "gamma": 0.1241, "vega": 0.0268, "theta": -0.0198, "rho": 0.0087, "theo": 1.0148, "change": 0.175, "open": 0.94, "high": 0.94, "low": 0.94, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T10:22:00", "percent_change": 22.8758, "prev_day_close": 0.764999985694885}, {"option": "KGC261211P00023500", "bid": 1.53, "bid_size": 122.0, "ask": 1.69, "ask_size": 31.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.1261, "vega": 0.0267, "theta": -0.02, "rho": -0.0102, "theo": 1.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0900000333786}, {"option": "KGC261211C00024000", "bid": 0.62, "bid_size": 966.0, "ask": 0.93, "ask_size": 474.0, "iv": 0.4506, "open_interest": 2.0, "volume": 1.0, "delta": 0.3979, "gamma": 0.1208, "vega": 0.0261, "theta": -0.0192, "rho": 0.0077, "theo": 0.8284, "change": 0.13, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T13:43:08", "percent_change": 17.5676, "prev_day_close": 0.740000009536743}, {"option": "KGC261211P00024000", "bid": 1.74, "bid_size": 530.0, "ask": 2.15, "ask_size": 563.0, "iv": 0.477, "open_interest": 0.0, "volume": 0.0, "delta": -0.6097, "gamma": 0.123, "vega": 0.0259, "theta": -0.0194, "rho": -0.0109, "theo": 1.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.41999995708466}, {"option": "KGC261211C00024500", "bid": 0.61, "bid_size": 50.0, "ask": 0.77, "ask_size": 486.0, "iv": 0.479, "open_interest": 0.0, "volume": 1.0, "delta": 0.3429, "gamma": 0.1148, "vega": 0.0249, "theta": -0.0183, "rho": 0.0066, "theo": 0.6731, "change": 0.145, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T10:38:33", "percent_change": 29.2929, "prev_day_close": 0.49499998986721}, {"option": "KGC261211P00024500", "bid": 2.09, "bid_size": 410.0, "ask": 2.39, "ask_size": 285.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": -0.6657, "gamma": 0.1172, "vega": 0.0245, "theta": -0.0185, "rho": -0.0115, "theo": 2.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.23000001907349}, {"option": "KGC261211C00025000", "bid": 0.34, "bid_size": 1222.0, "ask": 0.64, "ask_size": 665.0, "iv": 0.4504, "open_interest": 23.0, "volume": 2.0, "delta": 0.293, "gamma": 0.1069, "vega": 0.0233, "theta": -0.0172, "rho": 0.0057, "theo": 0.5453, "change": 0.09, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T10:15:27", "percent_change": 19.1489, "prev_day_close": 0.469999998807907}, {"option": "KGC261211P00025000", "bid": 2.45, "bid_size": 193.0, "ask": 2.74, "ask_size": 12.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.1093, "vega": 0.0227, "theta": -0.0173, "rho": -0.012, "theo": 2.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "KGC261211C00025500", "bid": 0.39, "bid_size": 17.0, "ask": 0.73, "ask_size": 1197.0, "iv": 0.532, "open_interest": 8.0, "volume": 0.0, "delta": 0.2486, "gamma": 0.0977, "vega": 0.0214, "theta": -0.0159, "rho": 0.0048, "theo": 0.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T10:59:53", "percent_change": 0.0, "prev_day_close": 0.254999998956919}, {"option": "KGC261211P00025500", "bid": 1.78, "bid_size": 311.0, "ask": 3.5, "ask_size": 151.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.762, "gamma": 0.1001, "vega": 0.021, "theta": -0.016, "rho": -0.0124, "theo": 3.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "KGC261211C00026000", "bid": 0.13, "bid_size": 1039.0, "ask": 0.44, "ask_size": 104.0, "iv": 0.4437, "open_interest": 16.0, "volume": 0.0, "delta": 0.21, "gamma": 0.088, "vega": 0.0195, "theta": -0.0146, "rho": 0.0041, "theo": 0.3575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T13:48:08", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "KGC261211P00026000", "bid": 2.5, "bid_size": 104.0, "ask": 3.9, "ask_size": 32.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0902, "vega": 0.0188, "theta": -0.0146, "rho": -0.0124, "theo": 3.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "KGC261211C00026500", "bid": 0.22, "bid_size": 99.0, "ask": 0.77, "ask_size": 1476.0, "iv": 0.5949, "open_interest": 5.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0784, "vega": 0.0176, "theta": -0.0132, "rho": 0.0034, "theo": 0.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T09:34:03", "percent_change": 0.0, "prev_day_close": 1.22999997437}, {"option": "KGC261211P00026500", "bid": 2.7, "bid_size": 307.0, "ask": 4.85, "ask_size": 141.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0803, "vega": 0.0166, "theta": -0.0131, "rho": -0.0122, "theo": 3.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "KGC261211C00027000", "bid": 0.19, "bid_size": 60.0, "ask": 0.4, "ask_size": 1067.0, "iv": 0.5297, "open_interest": 0.0, "volume": 4.0, "delta": 0.1487, "gamma": 0.0692, "vega": 0.0157, "theta": -0.0119, "rho": 0.0029, "theo": 0.2361, "change": -0.91, "open": 0.17, "high": 0.26, "low": 0.17, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T13:13:46", "percent_change": -77.7778, "prev_day_close": 1.16999995708466}, {"option": "KGC261211P00027000", "bid": 3.5, "bid_size": 374.0, "ask": 5.2, "ask_size": 114.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": -0.864, "gamma": 0.0707, "vega": 0.0148, "theta": -0.0117, "rho": -0.0124, "theo": 4.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "KGC261211C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1925.0, "iv": 0.813, "open_interest": 0.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0606, "vega": 0.014, "theta": -0.0107, "rho": 0.0024, "theo": 0.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "KGC261211P00027500", "bid": 4.05, "bid_size": 262.0, "ask": 5.25, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0616, "vega": 0.0127, "theta": -0.0103, "rho": -0.0119, "theo": 4.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "KGC261211C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 20.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0529, "vega": 0.0124, "theta": -0.0095, "rho": 0.002, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "KGC261211P00028000", "bid": 4.25, "bid_size": 96.0, "ask": 6.65, "ask_size": 19.0, "iv": 0.6315, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0534, "vega": 0.0111, "theta": -0.009, "rho": -0.0118, "theo": 5.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "KGC261211C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 2.38, "ask_size": 244.0, "iv": 1.0802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.046, "vega": 0.0109, "theta": -0.0085, "rho": 0.0017, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15499997138977}, {"option": "KGC261211P00028500", "bid": 4.95, "bid_size": 94.0, "ask": 6.95, "ask_size": 19.0, "iv": 0.6676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.046, "vega": 0.0095, "theta": -0.0078, "rho": -0.0115, "theo": 5.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "KGC261211C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.37, "ask_size": 285.0, "iv": 1.1197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0399, "vega": 0.0096, "theta": -0.0076, "rho": 0.0015, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KGC261211P00029000", "bid": 5.3, "bid_size": 85.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.0394, "vega": 0.0081, "theta": -0.0067, "rho": -0.0114, "theo": 6.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "KGC261211C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 258.0, "iv": 1.1942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.03, "vega": 0.0074, "theta": -0.006, "rho": 0.001, "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": 0.474999994039536}, {"option": "KGC261211P00030000", "bid": 6.05, "bid_size": 144.0, "ask": 8.6, "ask_size": 13.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0287, "vega": 0.006, "theta": -0.0048, "rho": -0.0109, "theo": 7.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "KGC261211C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.34, "ask_size": 299.0, "iv": 1.2659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0226, "vega": 0.0058, "theta": -0.0047, "rho": 0.0008, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KGC261211P00031000", "bid": 7.05, "bid_size": 144.0, "ask": 9.65, "ask_size": 17.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0207, "vega": 0.0043, "theta": -0.0033, "rho": -0.0106, "theo": 8.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "KGC261211C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 260.0, "iv": 1.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0171, "vega": 0.0045, "theta": -0.0038, "rho": 0.0006, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14499998092651}, {"option": "KGC261211P00032000", "bid": 7.95, "bid_size": 148.0, "ask": 11.25, "ask_size": 26.0, "iv": 0.9928, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0149, "vega": 0.003, "theta": -0.0021, "rho": -0.0102, "theo": 9.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "KGC261218C00013000", "bid": 9.05, "bid_size": 45.0, "ask": 12.0, "ask_size": 78.0, "iv": 1.6105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0028, "vega": 0.0011, "theta": 0.0, "rho": 0.0144, "theo": 9.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "KGC261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1181.0, "iv": 0.9626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0029, "vega": 0.0011, "theta": -0.001, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KGC261218C00014000", "bid": 7.65, "bid_size": 212.0, "ask": 11.0, "ask_size": 99.0, "iv": 1.2784, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.005, "vega": 0.0019, "theta": -0.0006, "rho": 0.0154, "theo": 8.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.92499995231628}, {"option": "KGC261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1599.0, "iv": 1.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.005, "vega": 0.0019, "theta": -0.0015, "rho": -0.0002, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KGC261218C00015000", "bid": 7.6, "bid_size": 87.0, "ask": 10.0, "ask_size": 120.0, "iv": 1.4676, "open_interest": 10.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0085, "vega": 0.003, "theta": -0.0016, "rho": 0.0163, "theo": 7.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.97, "last_trade_time": "2026-09-25T09:39:04", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "KGC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1370.0, "iv": 0.7923, "open_interest": 5.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0085, "vega": 0.0031, "theta": -0.0024, "rho": -0.0004, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T12:37:27", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "KGC261218C00016000", "bid": 6.75, "bid_size": 18.0, "ask": 8.3, "ask_size": 176.0, "iv": 1.136, "open_interest": 2.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0141, "vega": 0.0048, "theta": -0.0028, "rho": 0.0171, "theo": 6.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-06T10:31:07", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "KGC261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.94, "ask_size": 2056.0, "iv": 1.0346, "open_interest": 53.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0141, "vega": 0.0048, "theta": -0.0036, "rho": -0.0007, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T09:42:03", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "KGC261218C00017000", "bid": 5.6, "bid_size": 127.0, "ask": 7.3, "ask_size": 255.0, "iv": 0.9488, "open_interest": 9.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0225, "vega": 0.0073, "theta": -0.0046, "rho": 0.0177, "theo": 5.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-06T12:14:40", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KGC261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.63, "ask_size": 2741.0, "iv": 0.7958, "open_interest": 49.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0227, "vega": 0.0073, "theta": -0.0052, "rho": -0.0012, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T10:33:41", "percent_change": 0.0, "prev_day_close": 0.190000002272427}, {"option": "KGC261218C00018000", "bid": 4.7, "bid_size": 166.0, "ask": 6.1, "ask_size": 239.0, "iv": 0.7881, "open_interest": 44.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0347, "vega": 0.0107, "theta": -0.0068, "rho": 0.018, "theo": 5.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T13:26:27", "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "KGC261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 2750.0, "iv": 0.7242, "open_interest": 812.0, "volume": 0.0, "delta": -0.076, "gamma": 0.035, "vega": 0.0108, "theta": -0.0074, "rho": -0.0019, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:44:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "KGC261218C00019000", "bid": 3.95, "bid_size": 86.0, "ask": 5.15, "ask_size": 620.0, "iv": 0.7415, "open_interest": 16.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0508, "vega": 0.015, "theta": -0.0095, "rho": 0.0179, "theo": 4.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T09:44:28", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "KGC261218P00019000", "bid": 0.22, "bid_size": 14.0, "ask": 0.25, "ask_size": 89.0, "iv": 0.5175, "open_interest": 520.0, "volume": 13.0, "delta": -0.1205, "gamma": 0.0512, "vega": 0.015, "theta": -0.01, "rho": -0.003, "theo": 0.2467, "change": -0.135, "open": 0.25, "high": 0.27, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T13:57:35", "percent_change": -38.0282, "prev_day_close": 0.355000004172325}, {"option": "KGC261218C00020000", "bid": 3.15, "bid_size": 835.0, "ask": 3.65, "ask_size": 1117.0, "iv": 0.5411, "open_interest": 1392.0, "volume": 12.0, "delta": 0.8195, "gamma": 0.0699, "vega": 0.0198, "theta": -0.0125, "rho": 0.0173, "theo": 3.3305, "change": 0.7, "open": 3.47, "high": 3.47, "low": 3.47, "tick": "up", "last_trade_price": 3.47, "last_trade_time": "2026-11-09T14:42:16", "percent_change": 25.2708, "prev_day_close": 2.76999998092651}, {"option": "KGC261218P00020000", "bid": 0.3, "bid_size": 979.0, "ask": 0.45, "ask_size": 1009.0, "iv": 0.4912, "open_interest": 809.0, "volume": 7.0, "delta": -0.1838, "gamma": 0.0706, "vega": 0.0199, "theta": -0.0129, "rho": -0.0046, "theo": 0.4048, "change": -0.185, "open": 0.4, "high": 0.4, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:33:20", "percent_change": -33.945, "prev_day_close": 0.545000016689301}, {"option": "KGC261218C00021000", "bid": 2.5, "bid_size": 54.0, "ask": 2.68, "ask_size": 584.0, "iv": 0.4983, "open_interest": 49.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.0892, "vega": 0.0245, "theta": -0.0152, "rho": 0.016, "theo": 2.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T12:02:36", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "KGC261218P00021000", "bid": 0.59, "bid_size": 129.0, "ask": 0.66, "ask_size": 70.0, "iv": 0.4833, "open_interest": 644.0, "volume": 26.0, "delta": -0.2677, "gamma": 0.0903, "vega": 0.0246, "theta": -0.0156, "rho": -0.0065, "theo": 0.6449, "change": -0.29, "open": 0.66, "high": 0.68, "low": 0.54, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:32:57", "percent_change": -32.5843, "prev_day_close": 0.890000015497208}, {"option": "KGC261218C00022000", "bid": 1.79, "bid_size": 983.0, "ask": 2.02, "ask_size": 833.0, "iv": 0.4754, "open_interest": 1375.0, "volume": 72.0, "delta": 0.6362, "gamma": 0.1047, "vega": 0.0281, "theta": -0.0172, "rho": 0.0141, "theo": 1.92, "change": 0.49, "open": 2.04, "high": 2.11, "low": 1.79, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T15:31:34", "percent_change": 32.0261, "prev_day_close": 1.53000003099442}, {"option": "KGC261218P00022000", "bid": 0.91, "bid_size": 460.0, "ask": 1.03, "ask_size": 231.0, "iv": 0.4736, "open_interest": 674.0, "volume": 3.0, "delta": -0.3696, "gamma": 0.1062, "vega": 0.0281, "theta": -0.0176, "rho": -0.0088, "theo": 0.9901, "change": -0.47, "open": 0.94, "high": 0.94, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T14:56:07", "percent_change": -35.0746, "prev_day_close": 1.33999997377396}, {"option": "KGC261218C00023000", "bid": 1.3, "bid_size": 511.0, "ask": 1.49, "ask_size": 976.0, "iv": 0.4776, "open_interest": 1484.0, "volume": 10.0, "delta": 0.5261, "gamma": 0.1124, "vega": 0.0297, "theta": -0.0181, "rho": 0.0119, "theo": 1.3855, "change": 0.305, "open": 1.53, "high": 1.6, "low": 1.4, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T11:10:48", "percent_change": 27.6018, "prev_day_close": 1.10500001907349}, {"option": "KGC261218P00023000", "bid": 1.35, "bid_size": 496.0, "ask": 1.5, "ask_size": 91.0, "iv": 0.464, "open_interest": 858.0, "volume": 28.0, "delta": -0.4816, "gamma": 0.1145, "vega": 0.0297, "theta": -0.0184, "rho": -0.011, "theo": 1.4559, "change": -0.5, "open": 1.43, "high": 1.51, "low": 1.38, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T14:38:28", "percent_change": -26.455, "prev_day_close": 1.88999998569489}, {"option": "KGC261218C00024000", "bid": 0.94, "bid_size": 63.0, "ask": 1.07, "ask_size": 962.0, "iv": 0.4834, "open_interest": 1718.0, "volume": 116.0, "delta": 0.4172, "gamma": 0.1106, "vega": 0.0291, "theta": -0.0176, "rho": 0.0096, "theo": 0.9723, "change": 0.165, "open": 1.2, "high": 1.2, "low": 0.91, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T15:57:30", "percent_change": 21.2903, "prev_day_close": 0.775000005960464}, {"option": "KGC261218P00024000", "bid": 1.97, "bid_size": 277.0, "ask": 2.2, "ask_size": 888.0, "iv": 0.486, "open_interest": 387.0, "volume": 4.0, "delta": -0.5929, "gamma": 0.1133, "vega": 0.0289, "theta": -0.018, "rho": -0.0129, "theo": 2.0451, "change": -0.66, "open": 1.99, "high": 1.99, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:56:07", "percent_change": -25.7812, "prev_day_close": 2.55999994277954}, {"option": "KGC261218C00025000", "bid": 0.5, "bid_size": 1702.0, "ask": 0.77, "ask_size": 1213.0, "iv": 0.4608, "open_interest": 614.0, "volume": 25.0, "delta": 0.319, "gamma": 0.1008, "vega": 0.0267, "theta": -0.0162, "rho": 0.0074, "theo": 0.6689, "change": 0.215, "open": 0.76, "high": 0.76, "low": 0.65, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T15:43:36", "percent_change": 42.5743, "prev_day_close": 0.504999995231628}, {"option": "KGC261218P00025000", "bid": 2.66, "bid_size": 403.0, "ask": 2.92, "ask_size": 726.0, "iv": 0.4902, "open_interest": 188.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.1039, "vega": 0.026, "theta": -0.0164, "rho": -0.014, "theo": 2.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T11:05:22", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "KGC261218C00026000", "bid": 0.32, "bid_size": 1537.0, "ask": 0.48, "ask_size": 40.0, "iv": 0.4534, "open_interest": 137.0, "volume": 5.0, "delta": 0.2375, "gamma": 0.0864, "vega": 0.0231, "theta": -0.014, "rho": 0.0055, "theo": 0.4553, "change": 0.135, "open": 0.55, "high": 0.55, "low": 0.46, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:52:52", "percent_change": 39.1304, "prev_day_close": 0.344999998807907}, {"option": "KGC261218P00026000", "bid": 3.35, "bid_size": 410.0, "ask": 3.75, "ask_size": 387.0, "iv": 0.4825, "open_interest": 35.0, "volume": 0.0, "delta": -0.7778, "gamma": 0.0895, "vega": 0.0221, "theta": -0.0143, "rho": -0.0145, "theo": 3.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T15:07:51", "percent_change": 0.0, "prev_day_close": 4.17500019073486}, {"option": "KGC261218C00027000", "bid": 0.09, "bid_size": 2283.0, "ask": 0.39, "ask_size": 1193.0, "iv": 0.4466, "open_interest": 426.0, "volume": 20.0, "delta": 0.1737, "gamma": 0.0707, "vega": 0.0192, "theta": -0.0118, "rho": 0.0041, "theo": 0.3091, "change": 0.035, "open": 0.34, "high": 0.4, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:07:33", "percent_change": 14.8936, "prev_day_close": 0.234999999403954}, {"option": "KGC261218P00027000", "bid": 4.0, "bid_size": 891.0, "ask": 5.0, "ask_size": 1261.0, "iv": 0.5369, "open_interest": 968.0, "volume": 0.0, "delta": -0.8436, "gamma": 0.0732, "vega": 0.0178, "theta": -0.0118, "rho": -0.0144, "theo": 4.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.64, "last_trade_time": "2026-10-29T15:47:53", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "KGC261218C00028000", "bid": 0.17, "bid_size": 256.0, "ask": 0.25, "ask_size": 107.0, "iv": 0.4924, "open_interest": 975.0, "volume": 6.0, "delta": 0.126, "gamma": 0.056, "vega": 0.0155, "theta": -0.0096, "rho": 0.003, "theo": 0.2107, "change": 0.02, "open": 0.2, "high": 0.22, "low": 0.2, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T14:39:13", "percent_change": 10.0, "prev_day_close": 0.200000006705523}, {"option": "KGC261218P00028000", "bid": 4.8, "bid_size": 364.0, "ask": 6.0, "ask_size": 355.0, "iv": 0.5511, "open_interest": 0.0, "volume": 0.0, "delta": -0.8926, "gamma": 0.0574, "vega": 0.0138, "theta": -0.0094, "rho": -0.0137, "theo": 5.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "KGC261218C00029000", "bid": 0.09, "bid_size": 792.0, "ask": 0.21, "ask_size": 991.0, "iv": 0.5066, "open_interest": 217.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0435, "vega": 0.0123, "theta": -0.0077, "rho": 0.0021, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T12:23:41", "percent_change": 0.0, "prev_day_close": 0.165000005625188}, {"option": "KGC261218P00029000", "bid": 5.75, "bid_size": 132.0, "ask": 7.25, "ask_size": 166.0, "iv": 0.6742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0435, "vega": 0.0103, "theta": -0.0071, "rho": -0.0129, "theo": 6.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "KGC261218C00030000", "bid": 0.07, "bid_size": 21.0, "ask": 0.15, "ask_size": 854.0, "iv": 0.5222, "open_interest": 1136.0, "volume": 18.0, "delta": 0.066, "gamma": 0.0334, "vega": 0.0097, "theta": -0.0061, "rho": 0.0016, "theo": 0.1006, "change": -0.06, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:54:16", "percent_change": -37.5, "prev_day_close": 0.160000005736947}, {"option": "KGC261218P00030000", "bid": 6.7, "bid_size": 128.0, "ask": 8.2, "ask_size": 168.0, "iv": 0.706, "open_interest": 1.0, "volume": 0.0, "delta": -0.952, "gamma": 0.032, "vega": 0.0074, "theta": -0.0052, "rho": -0.0121, "theo": 7.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.76, "last_trade_time": "2026-10-14T14:14:49", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "KGC261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2689.0, "iv": 0.5592, "open_interest": 254.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0255, "vega": 0.0075, "theta": -0.0048, "rho": 0.0011, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-14T10:10:23", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KGC261218P00031000", "bid": 7.65, "bid_size": 129.0, "ask": 9.15, "ask_size": 170.0, "iv": 0.7297, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0232, "vega": 0.0052, "theta": -0.0035, "rho": -0.0113, "theo": 8.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-28T15:18:18", "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "KGC261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.5331, "open_interest": 137.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0194, "vega": 0.0059, "theta": -0.0038, "rho": 0.0008, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:35:20", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KGC261218P00032000", "bid": 8.6, "bid_size": 135.0, "ask": 10.3, "ask_size": 170.0, "iv": 0.8179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0197, "vega": 0.0035, "theta": -0.0023, "rho": -0.0101, "theo": 9.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "KGC261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 591.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0148, "vega": 0.0046, "theta": -0.003, "rho": 0.0006, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "KGC261218P00033000", "bid": 9.25, "bid_size": 231.0, "ask": 11.25, "ask_size": 116.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0152, "vega": 0.0015, "theta": -0.0027, "rho": -0.0047, "theo": 10.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "KGC261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1497.0, "iv": 0.8456, "open_interest": 19.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0114, "vega": 0.0036, "theta": -0.0024, "rho": 0.0005, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:54:07", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KGC261218P00034000", "bid": 10.25, "bid_size": 201.0, "ask": 12.2, "ask_size": 160.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0085, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 11.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2250003814697}, {"option": "KGC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 98.0, "iv": 0.625, "open_interest": 19.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0088, "vega": 0.0028, "theta": -0.0019, "rho": 0.0003, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T09:36:12", "percent_change": 0.0, "prev_day_close": 0.170000001788139}, {"option": "KGC261218P00035000", "bid": 11.25, "bid_size": 125.0, "ask": 13.2, "ask_size": 72.0, "iv": 0.7432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0012, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 12.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "KGC261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1602.0, "iv": 1.0785, "open_interest": 8.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0068, "vega": 0.0022, "theta": -0.0015, "rho": 0.0003, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-05T10:05:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KGC261218P00036000", "bid": 12.05, "bid_size": 131.0, "ask": 14.2, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 13.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "KGC261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1828.0, "iv": 1.1224, "open_interest": 55.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0053, "vega": 0.0018, "theta": -0.0012, "rho": 0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-09T12:52:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KGC261218P00037000", "bid": 13.05, "bid_size": 117.0, "ask": 15.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 14.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "KGC261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1018.0, "iv": 0.8357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0042, "vega": 0.0014, "theta": -0.001, "rho": 0.0002, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KGC261218P00038000", "bid": 14.0, "bid_size": 102.0, "ask": 16.2, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 15.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "KGC261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1301.0, "iv": 1.1364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0033, "vega": 0.0012, "theta": -0.0008, "rho": 0.0001, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KGC261218P00039000", "bid": 15.1, "bid_size": 81.0, "ask": 17.2, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 16.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "KGC261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 812.0, "iv": 0.8087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0026, "vega": 0.0009, "theta": -0.0007, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 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": "KGC261218P00040000", "bid": 16.05, "bid_size": 81.0, "ask": 18.2, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 17.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "KGC261224C00015000", "bid": 6.5, "bid_size": 169.0, "ask": 10.1, "ask_size": 101.0, "iv": 1.0215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0101, "vega": 0.0041, "theta": -0.0014, "rho": 0.0189, "theo": 7.9682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "KGC261224P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 639.0, "iv": 0.7477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0102, "vega": 0.0042, "theta": -0.0028, "rho": -0.0006, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "KGC261224C00016000", "bid": 6.0, "bid_size": 112.0, "ask": 8.3, "ask_size": 102.0, "iv": 0.7742, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0159, "vega": 0.0062, "theta": -0.0028, "rho": 0.0198, "theo": 7.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "KGC261224P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 669.0, "iv": 0.9865, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0161, "vega": 0.0062, "theta": -0.004, "rho": -0.001, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "KGC261224C00016500", "bid": 5.7, "bid_size": 111.0, "ask": 8.5, "ask_size": 112.0, "iv": 1.0246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0198, "vega": 0.0075, "theta": -0.0037, "rho": 0.0202, "theo": 6.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "KGC261224P00016500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 770.0, "iv": 1.1907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.02, "vega": 0.0075, "theta": -0.0048, "rho": -0.0013, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15499997604638}, {"option": "KGC261224C00017000", "bid": 4.85, "bid_size": 176.0, "ask": 7.4, "ask_size": 101.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0244, "vega": 0.009, "theta": -0.0046, "rho": 0.0204, "theo": 6.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "KGC261224P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.26, "ask_size": 750.0, "iv": 1.1951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0246, "vega": 0.0091, "theta": -0.0056, "rho": -0.0016, "theo": 0.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.610000018961728}, {"option": "KGC261224C00017500", "bid": 4.4, "bid_size": 175.0, "ask": 6.85, "ask_size": 112.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0298, "vega": 0.0108, "theta": -0.0056, "rho": 0.0206, "theo": 5.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.91500008106232}, {"option": "KGC261224P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 753.0, "iv": 1.097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.03, "vega": 0.0108, "theta": -0.0066, "rho": -0.0021, "theo": 0.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18999994266778}, {"option": "KGC261224C00018000", "bid": 4.6, "bid_size": 104.0, "ask": 6.3, "ask_size": 107.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.036, "vega": 0.0127, "theta": -0.0067, "rho": 0.0207, "theo": 5.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.46499991416931}, {"option": "KGC261224P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 742.0, "iv": 1.0647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0363, "vega": 0.0128, "theta": -0.0076, "rho": -0.0025, "theo": 0.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21500003803521}, {"option": "KGC261224C00018500", "bid": 4.0, "bid_size": 107.0, "ask": 5.85, "ask_size": 113.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.043, "vega": 0.0148, "theta": -0.0079, "rho": 0.0207, "theo": 4.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "KGC261224P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 555.0, "iv": 1.0006, "open_interest": 0.0, "volume": 0.0, "delta": -0.1081, "gamma": 0.0434, "vega": 0.015, "theta": -0.0088, "rho": -0.0031, "theo": 0.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24500000942498}, {"option": "KGC261224C00019000", "bid": 3.55, "bid_size": 117.0, "ask": 5.15, "ask_size": 118.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0507, "vega": 0.0172, "theta": -0.0092, "rho": 0.0205, "theo": 4.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60499995946884}, {"option": "KGC261224P00019000", "bid": 0.01, "bid_size": 829.0, "ask": 1.22, "ask_size": 537.0, "iv": 0.6869, "open_interest": 0.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0512, "vega": 0.0172, "theta": -0.01, "rho": -0.0038, "theo": 0.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499998081476}, {"option": "KGC261224C00019500", "bid": 3.2, "bid_size": 392.0, "ask": 4.8, "ask_size": 380.0, "iv": 0.5984, "open_interest": 0.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.059, "vega": 0.0196, "theta": -0.0105, "rho": 0.0202, "theo": 3.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "KGC261224P00019500", "bid": 0.05, "bid_size": 1542.0, "ask": 1.59, "ask_size": 1673.0, "iv": 0.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.0597, "vega": 0.0196, "theta": -0.0112, "rho": -0.0046, "theo": 0.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.339999987743795}, {"option": "KGC261224C00020000", "bid": 2.35, "bid_size": 412.0, "ask": 4.7, "ask_size": 316.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0677, "vega": 0.022, "theta": -0.0117, "rho": 0.0198, "theo": 3.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79500010609627}, {"option": "KGC261224P00020000", "bid": 0.15, "bid_size": 1555.0, "ask": 0.7, "ask_size": 1242.0, "iv": 0.484, "open_interest": 10.0, "volume": 10.0, "delta": -0.1952, "gamma": 0.0684, "vega": 0.0222, "theta": -0.0124, "rho": -0.0056, "theo": 0.4713, "change": -0.28, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:32:54", "percent_change": -35.8974, "prev_day_close": 0.77999997138977}, {"option": "KGC261224C00020500", "bid": 2.2, "bid_size": 343.0, "ask": 3.8, "ask_size": 333.0, "iv": 0.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.771, "gamma": 0.0763, "vega": 0.0244, "theta": -0.013, "rho": 0.0191, "theo": 3.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.58499994874001}, {"option": "KGC261224P00020500", "bid": 0.29, "bid_size": 1424.0, "ask": 0.73, "ask_size": 943.0, "iv": 0.4658, "open_interest": 0.0, "volume": 2.0, "delta": -0.2332, "gamma": 0.0772, "vega": 0.0245, "theta": -0.0136, "rho": -0.0066, "theo": 0.5856, "change": -0.12, "open": 0.54, "high": 0.62, "low": 0.54, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T11:14:44", "percent_change": -16.2162, "prev_day_close": 0.740000009536743}, {"option": "KGC261224C00021000", "bid": 2.05, "bid_size": 655.0, "ask": 3.9, "ask_size": 678.0, "iv": 0.5995, "open_interest": 0.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.0845, "vega": 0.0266, "theta": -0.0141, "rho": 0.0184, "theo": 2.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.18000000715256}, {"option": "KGC261224P00021000", "bid": 0.52, "bid_size": 871.0, "ask": 1.0, "ask_size": 1114.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.2757, "gamma": 0.0856, "vega": 0.0267, "theta": -0.0146, "rho": -0.0078, "theo": 0.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.995000034570694}, {"option": "KGC261224C00021500", "bid": 1.75, "bid_size": 598.0, "ask": 2.79, "ask_size": 349.0, "iv": 0.4593, "open_interest": 1.0, "volume": 0.0, "delta": 0.6835, "gamma": 0.0919, "vega": 0.0286, "theta": -0.015, "rho": 0.0174, "theo": 2.3411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T14:22:34", "percent_change": 0.0, "prev_day_close": 1.88499999046326}, {"option": "KGC261224P00021500", "bid": 0.07, "bid_size": 626.0, "ask": 1.44, "ask_size": 393.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": -0.3221, "gamma": 0.0932, "vega": 0.0287, "theta": -0.0155, "rho": -0.0089, "theo": 0.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "KGC261224C00022000", "bid": 1.71, "bid_size": 468.0, "ask": 2.54, "ask_size": 431.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": 0.6347, "gamma": 0.098, "vega": 0.0302, "theta": -0.0158, "rho": 0.0164, "theo": 2.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "KGC261224P00022000", "bid": 0.63, "bid_size": 437.0, "ask": 1.23, "ask_size": 200.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.0996, "vega": 0.0303, "theta": -0.0162, "rho": -0.0102, "theo": 1.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "KGC261224C00022500", "bid": 1.61, "bid_size": 259.0, "ask": 2.27, "ask_size": 816.0, "iv": 0.5363, "open_interest": 2.0, "volume": 0.0, "delta": 0.5838, "gamma": 0.1024, "vega": 0.0313, "theta": -0.0163, "rho": 0.0152, "theo": 1.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-11-06T15:26:07", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "KGC261224P00022500", "bid": 1.05, "bid_size": 748.0, "ask": 1.47, "ask_size": 623.0, "iv": 0.4651, "open_interest": 1.0, "volume": 0.0, "delta": -0.4235, "gamma": 0.1043, "vega": 0.0313, "theta": -0.0167, "rho": -0.0114, "theo": 1.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-06T13:00:24", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "KGC261224C00023000", "bid": 1.26, "bid_size": 989.0, "ask": 1.84, "ask_size": 871.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": 0.5318, "gamma": 0.105, "vega": 0.0319, "theta": -0.0166, "rho": 0.014, "theo": 1.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20500004291534}, {"option": "KGC261224P00023000", "bid": 1.3, "bid_size": 625.0, "ask": 1.69, "ask_size": 414.0, "iv": 0.4584, "open_interest": 0.0, "volume": 4.0, "delta": -0.4765, "gamma": 0.1071, "vega": 0.0318, "theta": -0.0169, "rho": -0.0126, "theo": 1.5402, "change": -0.485, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:13:20", "percent_change": -24.4333, "prev_day_close": 1.98500001430511}, {"option": "KGC261224C00023500", "bid": 1.12, "bid_size": 436.0, "ask": 1.57, "ask_size": 840.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.48, "gamma": 0.1056, "vega": 0.0319, "theta": -0.0166, "rho": 0.0127, "theo": 1.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "KGC261224P00023500", "bid": 1.55, "bid_size": 748.0, "ask": 2.07, "ask_size": 623.0, "iv": 0.4684, "open_interest": 0.0, "volume": 50.0, "delta": -0.5294, "gamma": 0.108, "vega": 0.0318, "theta": -0.0168, "rho": -0.0137, "theo": 1.8173, "change": -0.49, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T13:19:55", "percent_change": -21.03, "prev_day_close": 2.33000004291534}, {"option": "KGC261224C00024000", "bid": 1.0, "bid_size": 33.0, "ask": 1.25, "ask_size": 667.0, "iv": 0.4851, "open_interest": 5.0, "volume": 11.0, "delta": 0.4295, "gamma": 0.1042, "vega": 0.0315, "theta": -0.0163, "rho": 0.0114, "theo": 1.0768, "change": 0.305, "open": 1.13, "high": 1.2, "low": 1.13, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 34.0782, "prev_day_close": 0.894999980926514}, {"option": "KGC261224P00024000", "bid": 1.81, "bid_size": 737.0, "ask": 2.4, "ask_size": 574.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.1069, "vega": 0.0312, "theta": -0.0166, "rho": -0.0146, "theo": 2.1225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.58500009775162}, {"option": "KGC261224C00024500", "bid": 0.2, "bid_size": 1815.0, "ask": 1.37, "ask_size": 1231.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": 0.3812, "gamma": 0.1011, "vega": 0.0305, "theta": -0.0158, "rho": 0.0102, "theo": 0.9071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.965000003576279}, {"option": "KGC261224P00024500", "bid": 2.17, "bid_size": 570.0, "ask": 2.7, "ask_size": 445.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": -0.6308, "gamma": 0.104, "vega": 0.0301, "theta": -0.016, "rho": -0.0154, "theo": 2.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.98000001907349}, {"option": "KGC261224C00025000", "bid": 0.62, "bid_size": 178.0, "ask": 1.55, "ask_size": 444.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.0966, "vega": 0.0292, "theta": -0.0152, "rho": 0.009, "theo": 0.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "KGC261224P00025000", "bid": 2.36, "bid_size": 289.0, "ask": 3.3, "ask_size": 311.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.6772, "gamma": 0.0997, "vega": 0.0286, "theta": -0.0153, "rho": -0.016, "theo": 2.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.23499989509582}, {"option": "KGC261224C00025500", "bid": 0.42, "bid_size": 418.0, "ask": 0.99, "ask_size": 470.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": 0.2945, "gamma": 0.091, "vega": 0.0276, "theta": -0.0144, "rho": 0.0079, "theo": 0.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499994039536}, {"option": "KGC261224P00025500", "bid": 2.45, "bid_size": 304.0, "ask": 3.65, "ask_size": 274.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.0942, "vega": 0.0268, "theta": -0.0145, "rho": -0.0165, "theo": 3.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92000007629394}, {"option": "KGC261224C00026000", "bid": 0.22, "bid_size": 457.0, "ask": 1.33, "ask_size": 387.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": 0.2568, "gamma": 0.0846, "vega": 0.0258, "theta": -0.0135, "rho": 0.0069, "theo": 0.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "KGC261224P00026000", "bid": 3.2, "bid_size": 85.0, "ask": 3.95, "ask_size": 87.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.088, "vega": 0.0248, "theta": -0.0135, "rho": -0.0165, "theo": 3.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "KGC261224C00026500", "bid": 0.01, "bid_size": 1457.0, "ask": 0.87, "ask_size": 1350.0, "iv": 0.4739, "open_interest": 1.0, "volume": 0.0, "delta": 0.223, "gamma": 0.0779, "vega": 0.024, "theta": -0.0126, "rho": 0.006, "theo": 0.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T11:00:26", "percent_change": 0.0, "prev_day_close": 0.324999997392297}, {"option": "KGC261224P00026500", "bid": 3.2, "bid_size": 95.0, "ask": 4.4, "ask_size": 112.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.7942, "gamma": 0.0811, "vega": 0.0226, "theta": -0.0125, "rho": -0.0167, "theo": 4.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "KGC261224C00027000", "bid": 0.01, "bid_size": 1614.0, "ask": 0.63, "ask_size": 1156.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": 0.1931, "gamma": 0.0711, "vega": 0.022, "theta": -0.0116, "rho": 0.0052, "theo": 0.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.289999996311963}, {"option": "KGC261224P00027000", "bid": 3.2, "bid_size": 326.0, "ask": 4.85, "ask_size": 271.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.0741, "vega": 0.0204, "theta": -0.0114, "rho": -0.0163, "theo": 4.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "KGC261224C00027500", "bid": 0.12, "bid_size": 1185.0, "ask": 0.51, "ask_size": 787.0, "iv": 0.4845, "open_interest": 0.0, "volume": 1.0, "delta": 0.1669, "gamma": 0.0644, "vega": 0.0201, "theta": -0.0106, "rho": 0.0045, "theo": 0.3132, "change": -0.9, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:12:18", "percent_change": -73.7705, "prev_day_close": 1.22000003326684}, {"option": "KGC261224P00027500", "bid": 4.1, "bid_size": 297.0, "ask": 5.3, "ask_size": 269.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.067, "vega": 0.0183, "theta": -0.0103, "rho": -0.016, "theo": 4.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "KGC261224C00028000", "bid": 0.16, "bid_size": 701.0, "ask": 0.45, "ask_size": 786.0, "iv": 0.5103, "open_interest": 10.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0579, "vega": 0.0182, "theta": -0.0097, "rho": 0.0039, "theo": 0.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T12:27:06", "percent_change": 0.0, "prev_day_close": 0.59499997831881}, {"option": "KGC261224P00028000", "bid": 4.15, "bid_size": 306.0, "ask": 5.75, "ask_size": 266.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.0601, "vega": 0.0162, "theta": -0.0092, "rho": -0.0158, "theo": 5.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.37499976158142}, {"option": "KGC261224C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1678.0, "iv": 0.6547, "open_interest": 44.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.0463, "vega": 0.0149, "theta": -0.008, "rho": 0.0029, "theo": 0.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T15:44:55", "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "KGC261224P00029000", "bid": 5.05, "bid_size": 103.0, "ask": 6.85, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0472, "vega": 0.0124, "theta": -0.0072, "rho": -0.0147, "theo": 6.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "KGC261224C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 469.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0801, "gamma": 0.0365, "vega": 0.012, "theta": -0.0066, "rho": 0.0022, "theo": 0.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "KGC261224P00030000", "bid": 5.8, "bid_size": 160.0, "ask": 8.2, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0361, "vega": 0.0092, "theta": -0.0053, "rho": -0.0135, "theo": 7.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "KGC261224C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 472.0, "iv": 0.9059, "open_interest": 0.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0287, "vega": 0.0096, "theta": -0.0053, "rho": 0.0016, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "KGC261224P00031000", "bid": 6.8, "bid_size": 154.0, "ask": 9.4, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.027, "vega": 0.0066, "theta": -0.0036, "rho": -0.0124, "theo": 8.2019, "change": 0.0, "open": 0.0, "high": 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": "KGC270115C00003000", "bid": 18.8, "bid_size": 193.0, "ask": 21.1, "ask_size": 79.0, "iv": 2.4642, "open_interest": 28.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0057, "theo": 19.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-08-31T09:32:06", "percent_change": 0.0, "prev_day_close": 19.4249992370605}, {"option": "KGC270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 3.0, "iv": 1.9499, "open_interest": 33.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2025-11-17T13:02:31", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "KGC270115C00005000", "bid": 16.8, "bid_size": 1013.0, "ask": 19.1, "ask_size": 65.0, "iv": 1.7687, "open_interest": 681.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0095, "theo": 17.89, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.08, "last_trade_time": "2026-10-27T12:55:18", "percent_change": 0.0, "prev_day_close": 16.9500002861023}, {"option": "KGC270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 1.4614, "open_interest": 14.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2025-09-22T10:01:55", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "KGC270115C00007000", "bid": 14.85, "bid_size": 677.0, "ask": 17.15, "ask_size": 218.0, "iv": 1.4937, "open_interest": 305.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0004, "theta": 0.0, "rho": 0.0133, "theo": 15.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T14:23:37", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "KGC270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2238, "open_interest": 136.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:32:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KGC270115C00010000", "bid": 11.75, "bid_size": 1237.0, "ask": 14.15, "ask_size": 1103.0, "iv": 0.8344, "open_interest": 466.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0018, "vega": 0.0014, "theta": 0.0, "rho": 0.0188, "theo": 12.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-04T15:46:08", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "KGC270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2405.0, "iv": 0.918, "open_interest": 555.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0018, "vega": 0.0014, "theta": -0.0008, "rho": -0.0002, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:41:25", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "KGC270115C00012000", "bid": 9.95, "bid_size": 1176.0, "ask": 12.6, "ask_size": 983.0, "iv": 1.1339, "open_interest": 567.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0043, "vega": 0.003, "theta": -0.0003, "rho": 0.0222, "theo": 10.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.21, "last_trade_time": "2026-10-16T13:37:03", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "KGC270115P00012000", "bid": 0.01, "bid_size": 1.0, "ask": 0.09, "ask_size": 2016.0, "iv": 0.7746, "open_interest": 2246.0, "volume": 100.0, "delta": -0.0118, "gamma": 0.0044, "vega": 0.003, "theta": -0.0016, "rho": -0.0005, "theo": 0.0303, "change": -0.04, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T12:55:51", "percent_change": -80.0, "prev_day_close": 0.0500000016763806}, {"option": "KGC270115C00015000", "bid": 7.65, "bid_size": 1485.0, "ask": 8.5, "ask_size": 1433.0, "iv": 0.6081, "open_interest": 1934.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0141, "vega": 0.0084, "theta": -0.0028, "rho": 0.0266, "theo": 8.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-11-04T14:08:16", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "KGC270115P00015000", "bid": 0.03, "bid_size": 525.0, "ask": 0.11, "ask_size": 1628.0, "iv": 0.5685, "open_interest": 537.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0143, "vega": 0.0084, "theta": -0.0038, "rho": -0.0018, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T10:16:19", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "KGC270115C00016000", "bid": 6.7, "bid_size": 181.0, "ask": 7.55, "ask_size": 215.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0201, "vega": 0.0113, "theta": -0.004, "rho": 0.0276, "theo": 7.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "KGC270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 532.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0203, "vega": 0.0114, "theta": -0.0049, "rho": -0.0026, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.124999997206032}, {"option": "KGC270115C00017000", "bid": 6.05, "bid_size": 597.0, "ask": 6.55, "ask_size": 1439.0, "iv": 0.6091, "open_interest": 1784.0, "volume": 2.0, "delta": 0.9195, "gamma": 0.0279, "vega": 0.015, "theta": -0.0054, "rho": 0.0283, "theo": 6.2179, "change": 1.2, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T14:01:49", "percent_change": 23.5294, "prev_day_close": 5.09999990463257}, {"option": "KGC270115P00017000", "bid": 0.13, "bid_size": 313.0, "ask": 0.23, "ask_size": 1607.0, "iv": 0.5254, "open_interest": 6309.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0282, "vega": 0.0151, "theta": -0.0062, "rho": -0.0037, "theo": 0.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:42:22", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "KGC270115C00018000", "bid": 5.05, "bid_size": 45.0, "ask": 5.7, "ask_size": 389.0, "iv": 0.5565, "open_interest": 38.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0376, "vega": 0.0193, "theta": -0.007, "rho": 0.0285, "theo": 5.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T14:20:01", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "KGC270115P00018000", "bid": 0.19, "bid_size": 877.0, "ask": 0.39, "ask_size": 1849.0, "iv": 0.5125, "open_interest": 312.0, "volume": 46.0, "delta": -0.1182, "gamma": 0.038, "vega": 0.0194, "theta": -0.0076, "rho": -0.0052, "theo": 0.3292, "change": -0.115, "open": 0.28, "high": 0.28, "low": 0.26, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:12:00", "percent_change": -29.8701, "prev_day_close": 0.385000005364418}, {"option": "KGC270115C00019000", "bid": 4.1, "bid_size": 538.0, "ask": 4.8, "ask_size": 567.0, "iv": 0.4977, "open_interest": 77.0, "volume": 0.0, "delta": 0.8397, "gamma": 0.049, "vega": 0.0241, "theta": -0.0086, "rho": 0.0281, "theo": 4.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T14:24:36", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KGC270115P00019000", "bid": 0.33, "bid_size": 1010.0, "ask": 0.67, "ask_size": 2478.0, "iv": 0.5218, "open_interest": 1201.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0496, "vega": 0.0242, "theta": -0.0092, "rho": -0.0071, "theo": 0.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T14:41:06", "percent_change": 0.0, "prev_day_close": 0.530000001192093}, {"option": "KGC270115C00020000", "bid": 3.55, "bid_size": 573.0, "ask": 3.8, "ask_size": 785.0, "iv": 0.4868, "open_interest": 2358.0, "volume": 47.0, "delta": 0.7819, "gamma": 0.0612, "vega": 0.0291, "theta": -0.0103, "rho": 0.0271, "theo": 3.6962, "change": 0.7, "open": 3.75, "high": 3.9, "low": 3.6, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:15:12", "percent_change": 22.5806, "prev_day_close": 3.10000002384186}, {"option": "KGC270115P00020000", "bid": 0.56, "bid_size": 969.0, "ask": 0.68, "ask_size": 43.0, "iv": 0.4726, "open_interest": 4946.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0621, "vega": 0.0292, "theta": -0.0108, "rho": -0.0095, "theo": 0.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-05T09:35:44", "percent_change": 0.0, "prev_day_close": 0.864999979734421}, {"option": "KGC270115C00021000", "bid": 2.77, "bid_size": 1135.0, "ask": 3.1, "ask_size": 727.0, "iv": 0.4658, "open_interest": 63.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0729, "vega": 0.0336, "theta": -0.0117, "rho": 0.0254, "theo": 2.9803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-06T15:54:24", "percent_change": 0.0, "prev_day_close": 2.43999993801117}, {"option": "KGC270115P00021000", "bid": 0.81, "bid_size": 1285.0, "ask": 1.0, "ask_size": 266.0, "iv": 0.4626, "open_interest": 322.0, "volume": 4.0, "delta": -0.2942, "gamma": 0.0742, "vega": 0.0337, "theta": -0.0121, "rho": -0.0124, "theo": 0.9611, "change": -0.32, "open": 0.89, "high": 0.92, "low": 0.89, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-09T14:09:58", "percent_change": -26.0163, "prev_day_close": 1.23000001907349}, {"option": "KGC270115C00022000", "bid": 2.13, "bid_size": 1428.0, "ask": 2.47, "ask_size": 835.0, "iv": 0.4543, "open_interest": 1831.0, "volume": 4.0, "delta": 0.6315, "gamma": 0.0824, "vega": 0.037, "theta": -0.0127, "rho": 0.0231, "theo": 2.3508, "change": 0.47, "open": 2.26, "high": 2.44, "low": 2.26, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T14:10:58", "percent_change": 24.2268, "prev_day_close": 1.93999999761581}, {"option": "KGC270115P00022000", "bid": 1.2, "bid_size": 839.0, "ask": 1.53, "ask_size": 1864.0, "iv": 0.478, "open_interest": 6519.0, "volume": 13.0, "delta": -0.3762, "gamma": 0.0842, "vega": 0.0371, "theta": -0.0131, "rho": -0.0154, "theo": 1.3284, "change": -0.385, "open": 1.37, "high": 1.37, "low": 1.29, "tick": "no_change", "last_trade_price": 1.29, "last_trade_time": "2026-11-09T13:55:55", "percent_change": -22.9851, "prev_day_close": 1.67500001192093}, {"option": "KGC270115C00023000", "bid": 1.59, "bid_size": 1825.0, "ask": 1.94, "ask_size": 969.0, "iv": 0.4469, "open_interest": 423.0, "volume": 54.0, "delta": 0.5452, "gamma": 0.088, "vega": 0.0388, "theta": -0.0132, "rho": 0.0203, "theo": 1.8172, "change": 0.45, "open": 2.02, "high": 2.02, "low": 1.75, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T14:55:40", "percent_change": 29.8013, "prev_day_close": 1.50999999046326}, {"option": "KGC270115P00023000", "bid": 1.72, "bid_size": 544.0, "ask": 1.88, "ask_size": 200.0, "iv": 0.462, "open_interest": 887.0, "volume": 6.0, "delta": -0.4647, "gamma": 0.0903, "vega": 0.0388, "theta": -0.0135, "rho": -0.0184, "theo": 1.7936, "change": -0.475, "open": 1.9, "high": 1.9, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:10:09", "percent_change": -21.3483, "prev_day_close": 2.22500002384186}, {"option": "KGC270115C00024000", "bid": 1.36, "bid_size": 112.0, "ask": 1.45, "ask_size": 281.0, "iv": 0.4619, "open_interest": 633.0, "volume": 182.0, "delta": 0.4586, "gamma": 0.0888, "vega": 0.0388, "theta": -0.0131, "rho": 0.0174, "theo": 1.3819, "change": 0.245, "open": 1.55, "high": 1.55, "low": 1.35, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:58:00", "percent_change": 21.2121, "prev_day_close": 1.15499997138977}, {"option": "KGC270115P00024000", "bid": 2.28, "bid_size": 701.0, "ask": 2.43, "ask_size": 45.0, "iv": 0.4549, "open_interest": 334.0, "volume": 4.0, "delta": -0.554, "gamma": 0.0918, "vega": 0.0385, "theta": -0.0134, "rho": -0.021, "theo": 2.3594, "change": -0.55, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T14:19:58", "percent_change": -19.0972, "prev_day_close": 2.87999999523163}, {"option": "KGC270115C00025000", "bid": 1.0, "bid_size": 186.0, "ask": 1.09, "ask_size": 68.0, "iv": 0.4564, "open_interest": 2987.0, "volume": 18.0, "delta": 0.3771, "gamma": 0.0852, "vega": 0.0372, "theta": -0.0125, "rho": 0.0144, "theo": 1.0393, "change": 0.21, "open": 1.15, "high": 1.18, "low": 1.05, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T15:52:10", "percent_change": 24.1379, "prev_day_close": 0.870000004768372}, {"option": "KGC270115P00025000", "bid": 2.98, "bid_size": 289.0, "ask": 3.1, "ask_size": 63.0, "iv": 0.4602, "open_interest": 4468.0, "volume": 0.0, "delta": -0.6386, "gamma": 0.0888, "vega": 0.0365, "theta": -0.0128, "rho": -0.023, "theo": 3.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T11:42:43", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "KGC270115C00026000", "bid": 0.76, "bid_size": 69.0, "ask": 0.84, "ask_size": 291.0, "iv": 0.463, "open_interest": 1061.0, "volume": 12.0, "delta": 0.3047, "gamma": 0.0782, "vega": 0.0343, "theta": -0.0116, "rho": 0.0118, "theo": 0.7774, "change": 0.245, "open": 0.86, "high": 0.9, "low": 0.82, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T14:27:56", "percent_change": 41.8803, "prev_day_close": 0.58500000834465}, {"option": "KGC270115P00026000", "bid": 3.7, "bid_size": 501.0, "ask": 3.85, "ask_size": 66.0, "iv": 0.4593, "open_interest": 422.0, "volume": 0.0, "delta": -0.7144, "gamma": 0.0824, "vega": 0.033, "theta": -0.0118, "rho": -0.024, "theo": 3.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-03T14:12:25", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "KGC270115C00027000", "bid": 0.56, "bid_size": 98.0, "ask": 0.66, "ask_size": 906.0, "iv": 0.4694, "open_interest": 2006.0, "volume": 27.0, "delta": 0.2433, "gamma": 0.0694, "vega": 0.0307, "theta": -0.0104, "rho": 0.0094, "theo": 0.5815, "change": 0.115, "open": 0.65, "high": 0.65, "low": 0.56, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:27:56", "percent_change": 23.7113, "prev_day_close": 0.484999999403954}, {"option": "KGC270115P00027000", "bid": 4.35, "bid_size": 762.0, "ask": 4.65, "ask_size": 47.0, "iv": 0.4317, "open_interest": 2190.0, "volume": 0.0, "delta": -0.7791, "gamma": 0.0738, "vega": 0.0288, "theta": -0.0106, "rho": -0.024, "theo": 4.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T15:38:58", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "KGC270115C00028000", "bid": 0.29, "bid_size": 1450.0, "ask": 0.69, "ask_size": 2773.0, "iv": 0.4853, "open_interest": 1287.0, "volume": 6.0, "delta": 0.1931, "gamma": 0.06, "vega": 0.0269, "theta": -0.0092, "rho": 0.0075, "theo": 0.4367, "change": 0.075, "open": 0.49, "high": 0.49, "low": 0.42, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T13:32:16", "percent_change": 21.1268, "prev_day_close": 0.355000004172325}, {"option": "KGC270115P00028000", "bid": 5.0, "bid_size": 909.0, "ask": 5.65, "ask_size": 560.0, "iv": 0.4101, "open_interest": 523.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0643, "vega": 0.0242, "theta": -0.0093, "rho": -0.023, "theo": 5.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-10-22T15:58:29", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "KGC270115C00029000", "bid": 0.3, "bid_size": 51.0, "ask": 0.57, "ask_size": 2612.0, "iv": 0.5157, "open_interest": 562.0, "volume": 3.0, "delta": 0.153, "gamma": 0.0509, "vega": 0.0232, "theta": -0.008, "rho": 0.006, "theo": 0.3304, "change": 0.09, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T09:34:13", "percent_change": 33.3333, "prev_day_close": 0.269999995827675}, {"option": "KGC270115P00029000", "bid": 6.1, "bid_size": 779.0, "ask": 6.45, "ask_size": 117.0, "iv": 0.4285, "open_interest": 1352.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0545, "vega": 0.0196, "theta": -0.008, "rho": -0.0216, "theo": 6.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-04T10:43:19", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "KGC270115C00030000", "bid": 0.23, "bid_size": 2.0, "ask": 0.46, "ask_size": 2783.0, "iv": 0.5244, "open_interest": 4032.0, "volume": 4.0, "delta": 0.1213, "gamma": 0.0427, "vega": 0.0198, "theta": -0.0069, "rho": 0.0048, "theo": 0.2522, "change": 0.1, "open": 0.28, "high": 0.33, "low": 0.28, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T14:25:55", "percent_change": 43.4783, "prev_day_close": 0.230000004172325}, {"option": "KGC270115P00030000", "bid": 7.15, "bid_size": 560.0, "ask": 7.35, "ask_size": 41.0, "iv": 0.4539, "open_interest": 2228.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0452, "vega": 0.0159, "theta": -0.0066, "rho": -0.0197, "theo": 7.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-05T10:16:18", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "KGC270115C00031000", "bid": 0.15, "bid_size": 506.0, "ask": 0.22, "ask_size": 71.0, "iv": 0.4826, "open_interest": 781.0, "volume": 28.0, "delta": 0.0966, "gamma": 0.0356, "vega": 0.0169, "theta": -0.006, "rho": 0.0038, "theo": 0.1945, "change": 0.04, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:39:37", "percent_change": 25.0, "prev_day_close": 0.160000003874302}, {"option": "KGC270115P00031000", "bid": 7.85, "bid_size": 527.0, "ask": 8.5, "ask_size": 538.0, "iv": 0.4034, "open_interest": 119.0, "volume": 0.0, "delta": -0.9336, "gamma": 0.0365, "vega": 0.0122, "theta": -0.0052, "rho": -0.0181, "theo": 8.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-10-09T11:50:20", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "KGC270115C00032000", "bid": 0.1, "bid_size": 573.0, "ask": 0.19, "ask_size": 1005.0, "iv": 0.4923, "open_interest": 432.0, "volume": 5.0, "delta": 0.0774, "gamma": 0.0296, "vega": 0.0143, "theta": -0.0051, "rho": 0.003, "theo": 0.1517, "change": 0.05, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T09:34:35", "percent_change": 45.4545, "prev_day_close": 0.109999997541308}, {"option": "KGC270115P00032000", "bid": 8.7, "bid_size": 166.0, "ask": 9.55, "ask_size": 135.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0289, "vega": 0.0091, "theta": -0.004, "rho": -0.0161, "theo": 9.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-02T12:55:13", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "KGC270115C00033000", "bid": 0.06, "bid_size": 731.0, "ask": 0.18, "ask_size": 1748.0, "iv": 0.5066, "open_interest": 607.0, "volume": 4.0, "delta": 0.0623, "gamma": 0.0246, "vega": 0.0121, "theta": -0.0044, "rho": 0.0024, "theo": 0.1195, "change": 0.07, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T09:34:17", "percent_change": 100.0, "prev_day_close": 0.0700000002980232}, {"option": "KGC270115P00033000", "bid": 9.7, "bid_size": 217.0, "ask": 10.4, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0225, "vega": 0.0072, "theta": -0.0028, "rho": -0.0143, "theo": 10.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-09-25T12:24:58", "percent_change": 0.0, "prev_day_close": 11.4250001907349}, {"option": "KGC270115C00034000", "bid": 0.01, "bid_size": 1155.0, "ask": 0.13, "ask_size": 1331.0, "iv": 0.4878, "open_interest": 527.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0205, "vega": 0.0103, "theta": -0.0038, "rho": 0.002, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T09:32:18", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "KGC270115P00034000", "bid": 10.65, "bid_size": 142.0, "ask": 11.55, "ask_size": 130.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0177, "vega": 0.005, "theta": -0.0018, "rho": -0.0136, "theo": 11.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.81, "last_trade_time": "2026-09-25T09:33:32", "percent_change": 0.0, "prev_day_close": 12.2749996185303}, {"option": "KGC270115C00035000", "bid": 0.05, "bid_size": 20.0, "ask": 0.09, "ask_size": 75.0, "iv": 0.529, "open_interest": 15176.0, "volume": 36.0, "delta": 0.0412, "gamma": 0.0171, "vega": 0.0087, "theta": -0.0033, "rho": 0.0016, "theo": 0.0762, "change": -0.045, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:31:31", "percent_change": -36.0, "prev_day_close": 0.125000001862645}, {"option": "KGC270115P00035000", "bid": 11.05, "bid_size": 155.0, "ask": 13.15, "ask_size": 102.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0183, "vega": 0.0035, "theta": -0.0013, "rho": -0.0098, "theo": 12.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.47, "last_trade_time": "2026-10-06T11:23:07", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "KGC270115C00036000", "bid": 0.02, "bid_size": 474.0, "ask": 0.16, "ask_size": 3293.0, "iv": 0.5681, "open_interest": 344.0, "volume": 0.0, "delta": 0.034, "gamma": 0.0144, "vega": 0.0075, "theta": -0.0028, "rho": 0.0013, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T13:58:53", "percent_change": 0.0, "prev_day_close": 0.0749999973922968}, {"option": "KGC270115P00036000", "bid": 11.85, "bid_size": 179.0, "ask": 14.2, "ask_size": 114.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0144, "vega": 0.0013, "theta": -0.0024, "rho": 0.0, "theo": 13.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-08-21T11:05:36", "percent_change": 0.0, "prev_day_close": 14.2250003814697}, {"option": "KGC270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1752.0, "iv": 0.5773, "open_interest": 77.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0121, "vega": 0.0064, "theta": -0.0025, "rho": 0.0011, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T09:44:41", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KGC270115P00037000", "bid": 13.05, "bid_size": 100.0, "ask": 15.3, "ask_size": 97.0, "iv": 0.6004, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0047, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 14.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.32, "last_trade_time": "2026-08-05T12:21:12", "percent_change": 0.0, "prev_day_close": 15.2250003814697}, {"option": "KGC270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1281.0, "iv": 0.5824, "open_interest": 64.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0102, "vega": 0.0055, "theta": -0.0021, "rho": 0.0009, "theo": 0.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:41:02", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KGC270115P00038000", "bid": 14.2, "bid_size": 100.0, "ask": 16.2, "ask_size": 101.0, "iv": 0.6761, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 15.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "KGC270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2631.0, "iv": 0.6211, "open_interest": 86.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0087, "vega": 0.0047, "theta": -0.0019, "rho": 0.0008, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T11:00:32", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KGC270115P00039000", "bid": 14.85, "bid_size": 145.0, "ask": 17.1, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 16.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "KGC270115C00040000", "bid": 0.01, "bid_size": 10.0, "ask": 0.09, "ask_size": 1729.0, "iv": 0.6133, "open_interest": 5094.0, "volume": 11.0, "delta": 0.0166, "gamma": 0.0074, "vega": 0.0041, "theta": -0.0016, "rho": 0.0006, "theo": 0.0292, "change": -0.035, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:18:37", "percent_change": -77.7778, "prev_day_close": 0.0449999989941716}, {"option": "KGC270115P00040000", "bid": 16.05, "bid_size": 178.0, "ask": 18.1, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 17.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-05-15T15:04:09", "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "KGC270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 2631.0, "iv": 0.6609, "open_interest": 25.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0063, "vega": 0.0036, "theta": -0.0014, "rho": 0.0006, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-10T14:52:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KGC270115P00041000", "bid": 17.15, "bid_size": 125.0, "ask": 19.2, "ask_size": 101.0, "iv": 0.7117, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 18.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.125}, {"option": "KGC270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 3995.0, "iv": 0.7934, "open_interest": 235.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0054, "vega": 0.0031, "theta": -0.0013, "rho": 0.0005, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-24T14:04:00", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KGC270115P00042000", "bid": 18.15, "bid_size": 100.0, "ask": 20.7, "ask_size": 101.0, "iv": 0.9849, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 19.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "KGC270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1724.0, "iv": 0.6875, "open_interest": 60.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0047, "vega": 0.0027, "theta": -0.0011, "rho": 0.0004, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-06T12:57:34", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KGC270115P00043000", "bid": 19.0, "bid_size": 100.0, "ask": 21.3, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 20.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.125}, {"option": "KGC270115C00045000", "bid": 0.01, "bid_size": 10.0, "ask": 0.1, "ask_size": 2560.0, "iv": 0.728, "open_interest": 2038.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0035, "vega": 0.0021, "theta": -0.0009, "rho": 0.0003, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:33:32", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "KGC270115P00045000", "bid": 21.05, "bid_size": 100.0, "ask": 23.3, "ask_size": 101.0, "iv": 0.8111, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 22.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-01-30T15:50:27", "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "KGC270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.7422, "open_interest": 643.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0019, "vega": 0.0012, "theta": -0.0005, "rho": 0.0002, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T10:16:26", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KGC270115P00050000", "bid": 26.2, "bid_size": 100.0, "ask": 28.2, "ask_size": 100.0, "iv": 0.9763, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 27.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.375}, {"option": "KGC270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 500.0, "iv": 0.8181, "open_interest": 9435.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0011, "vega": 0.0007, "theta": -0.0003, "rho": 0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T15:33:31", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "KGC270115P00055000", "bid": 31.2, "bid_size": 100.0, "ask": 33.65, "ask_size": 99.0, "iv": 1.299, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 32.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.56, "last_trade_time": "2026-04-21T12:24:45", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "KGC270219C00013000", "bid": 8.9, "bid_size": 171.0, "ask": 12.15, "ask_size": 73.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0081, "vega": 0.0073, "theta": -0.0006, "rho": 0.0347, "theo": 10.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999961853027}, {"option": "KGC270219P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 795.0, "iv": 0.5731, "open_interest": 15.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0082, "vega": 0.0074, "theta": -0.0021, "rho": -0.0018, "theo": 0.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T13:18:11", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "KGC270219C00014000", "bid": 8.75, "bid_size": 131.0, "ask": 9.6, "ask_size": 152.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0116, "vega": 0.01, "theta": -0.0014, "rho": 0.0366, "theo": 9.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "KGC270219P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 3821.0, "iv": 0.6334, "open_interest": 15.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0117, "vega": 0.0101, "theta": -0.0028, "rho": -0.0026, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T13:18:11", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "KGC270219C00015000", "bid": 7.8, "bid_size": 189.0, "ask": 8.65, "ask_size": 219.0, "iv": 0.5351, "open_interest": 55.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0162, "vega": 0.0134, "theta": -0.0024, "rho": 0.0382, "theo": 8.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-07-10T10:43:50", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "KGC270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 231.0, "iv": 0.4895, "open_interest": 180.0, "volume": 2.0, "delta": -0.0548, "gamma": 0.0164, "vega": 0.0135, "theta": -0.0036, "rho": -0.0037, "theo": 0.1739, "change": -0.09, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:38:32", "percent_change": -47.3684, "prev_day_close": 0.190000001341104}, {"option": "KGC270219C00016000", "bid": 6.9, "bid_size": 128.0, "ask": 7.75, "ask_size": 152.0, "iv": 0.5279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0219, "vega": 0.0175, "theta": -0.0035, "rho": 0.0393, "theo": 7.3513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "KGC270219P00016000", "bid": 0.07, "bid_size": 2414.0, "ask": 0.26, "ask_size": 704.0, "iv": 0.4882, "open_interest": 886.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0222, "vega": 0.0176, "theta": -0.0046, "rho": -0.0052, "theo": 0.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T12:07:12", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "KGC270219C00017000", "bid": 6.15, "bid_size": 27.0, "ask": 6.85, "ask_size": 166.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0288, "vega": 0.0222, "theta": -0.0047, "rho": 0.04, "theo": 6.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "KGC270219P00017000", "bid": 0.18, "bid_size": 1499.0, "ask": 0.57, "ask_size": 2836.0, "iv": 0.5319, "open_interest": 103.0, "volume": 2.0, "delta": -0.1069, "gamma": 0.0292, "vega": 0.0223, "theta": -0.0057, "rho": -0.0072, "theo": 0.3614, "change": -0.145, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T14:38:32", "percent_change": -33.3333, "prev_day_close": 0.434999987483025}, {"option": "KGC270219C00018000", "bid": 5.3, "bid_size": 231.0, "ask": 6.0, "ask_size": 384.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": 0.8615, "gamma": 0.0366, "vega": 0.0273, "theta": -0.0059, "rho": 0.0399, "theo": 5.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "KGC270219P00018000", "bid": 0.38, "bid_size": 1042.0, "ask": 0.7, "ask_size": 2252.0, "iv": 0.5213, "open_interest": 120.0, "volume": 1.0, "delta": -0.1445, "gamma": 0.0372, "vega": 0.0275, "theta": -0.0068, "rho": -0.0096, "theo": 0.5098, "change": -0.215, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:42:49", "percent_change": -34.9593, "prev_day_close": 0.614999979734421}, {"option": "KGC270219C00019000", "bid": 4.55, "bid_size": 213.0, "ask": 5.25, "ask_size": 410.0, "iv": 0.5155, "open_interest": 9.0, "volume": 2.0, "delta": 0.816, "gamma": 0.0449, "vega": 0.0327, "theta": -0.0072, "rho": 0.0392, "theo": 4.8399, "change": 0.925, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T09:59:09", "percent_change": 23.5669, "prev_day_close": 3.92500007152557}, {"option": "KGC270219P00019000", "bid": 0.58, "bid_size": 1137.0, "ask": 0.94, "ask_size": 2149.0, "iv": 0.513, "open_interest": 426.0, "volume": 1.0, "delta": -0.1908, "gamma": 0.0458, "vega": 0.0329, "theta": -0.008, "rho": -0.0126, "theo": 0.7076, "change": -0.265, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T11:37:38", "percent_change": -27.1795, "prev_day_close": 0.974999994039536}, {"option": "KGC270219C00020000", "bid": 3.95, "bid_size": 574.0, "ask": 4.3, "ask_size": 889.0, "iv": 0.4911, "open_interest": 336.0, "volume": 7.0, "delta": 0.7623, "gamma": 0.0532, "vega": 0.0378, "theta": -0.0084, "rho": 0.0378, "theo": 4.1066, "change": 0.75, "open": 4.25, "high": 4.25, "low": 4.1, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 21.4286, "prev_day_close": 3.5}, {"option": "KGC270219P00020000", "bid": 0.83, "bid_size": 1112.0, "ask": 1.04, "ask_size": 175.0, "iv": 0.4782, "open_interest": 1004.0, "volume": 1.0, "delta": -0.2458, "gamma": 0.0544, "vega": 0.038, "theta": -0.0091, "rho": -0.016, "theo": 0.9651, "change": -0.23, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T13:35:06", "percent_change": -19.3277, "prev_day_close": 1.18999999761581}, {"option": "KGC270219C00021000", "bid": 3.3, "bid_size": 312.0, "ask": 3.6, "ask_size": 730.0, "iv": 0.4796, "open_interest": 23.0, "volume": 2.0, "delta": 0.7012, "gamma": 0.0606, "vega": 0.0422, "theta": -0.0094, "rho": 0.0357, "theo": 3.4407, "change": 0.465, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T10:02:00", "percent_change": 16.1179, "prev_day_close": 2.88499999046326}, {"option": "KGC270219P00021000", "bid": 1.13, "bid_size": 1281.0, "ask": 1.54, "ask_size": 1929.0, "iv": 0.4875, "open_interest": 2405.0, "volume": 8.0, "delta": -0.3082, "gamma": 0.0621, "vega": 0.0425, "theta": -0.0099, "rho": -0.0197, "theo": 1.2903, "change": -0.32, "open": 1.29, "high": 1.29, "low": 1.28, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-11-09T13:35:29", "percent_change": -20.0, "prev_day_close": 1.60000002384186}, {"option": "KGC270219C00022000", "bid": 2.75, "bid_size": 113.0, "ask": 2.99, "ask_size": 906.0, "iv": 0.4754, "open_interest": 548.0, "volume": 4.0, "delta": 0.6348, "gamma": 0.0664, "vega": 0.0456, "theta": -0.0101, "rho": 0.0331, "theo": 2.8491, "change": 0.55, "open": 2.79, "high": 3.14, "low": 2.79, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T13:35:06", "percent_change": 23.4043, "prev_day_close": 2.35000002384186}, {"option": "KGC270219P00022000", "bid": 1.44, "bid_size": 1178.0, "ask": 1.96, "ask_size": 1218.0, "iv": 0.472, "open_interest": 422.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.0684, "vega": 0.0458, "theta": -0.0106, "rho": -0.0237, "theo": 1.6934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T12:56:27", "percent_change": 0.0, "prev_day_close": 1.97999995946884}, {"option": "KGC270219C00023000", "bid": 2.2, "bid_size": 749.0, "ask": 2.49, "ask_size": 874.0, "iv": 0.4685, "open_interest": 85.0, "volume": 1.0, "delta": 0.5657, "gamma": 0.0701, "vega": 0.0477, "theta": -0.0106, "rho": 0.03, "theo": 2.335, "change": 0.57, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:55:41", "percent_change": 29.5337, "prev_day_close": 1.92999994754791}, {"option": "KGC270219P00023000", "bid": 1.92, "bid_size": 939.0, "ask": 2.44, "ask_size": 1023.0, "iv": 0.4668, "open_interest": 180.0, "volume": 0.0, "delta": -0.4481, "gamma": 0.0726, "vega": 0.0476, "theta": -0.011, "rho": -0.0274, "theo": 2.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-04T09:40:50", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "KGC270219C00024000", "bid": 1.86, "bid_size": 17.0, "ask": 1.96, "ask_size": 10.0, "iv": 0.4663, "open_interest": 2134.0, "volume": 14.0, "delta": 0.4967, "gamma": 0.0714, "vega": 0.0483, "theta": -0.0107, "rho": 0.0268, "theo": 1.8977, "change": 0.355, "open": 2.06, "high": 2.06, "low": 1.88, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-09T15:57:32", "percent_change": 23.2787, "prev_day_close": 1.52499997615814}, {"option": "KGC270219P00024000", "bid": 2.57, "bid_size": 843.0, "ask": 2.87, "ask_size": 54.0, "iv": 0.4596, "open_interest": 267.0, "volume": 0.0, "delta": -0.5199, "gamma": 0.0744, "vega": 0.0479, "theta": -0.0111, "rho": -0.0307, "theo": 2.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T09:34:02", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "KGC270219C00025000", "bid": 1.31, "bid_size": 1628.0, "ask": 1.7, "ask_size": 1084.0, "iv": 0.4569, "open_interest": 279.0, "volume": 29.0, "delta": 0.4305, "gamma": 0.0703, "vega": 0.0475, "theta": -0.0106, "rho": 0.0235, "theo": 1.5331, "change": 0.33, "open": 1.7, "high": 1.7, "low": 1.53, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T15:29:50", "percent_change": 25.1908, "prev_day_close": 1.31000000238419}, {"option": "KGC270219P00025000", "bid": 3.1, "bid_size": 939.0, "ask": 3.5, "ask_size": 47.0, "iv": 0.4462, "open_interest": 2254.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0741, "vega": 0.0466, "theta": -0.0109, "rho": -0.0332, "theo": 3.3775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.19, "last_trade_time": "2026-11-05T11:42:43", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "KGC270219C00026000", "bid": 1.12, "bid_size": 954.0, "ask": 1.4, "ask_size": 947.0, "iv": 0.4691, "open_interest": 76.0, "volume": 6.0, "delta": 0.3692, "gamma": 0.0674, "vega": 0.0456, "theta": -0.0102, "rho": 0.0204, "theo": 1.2341, "change": 0.395, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T11:07:50", "percent_change": 41.3613, "prev_day_close": 0.955000013113022}, {"option": "KGC270219P00026000", "bid": 3.85, "bid_size": 647.0, "ask": 4.3, "ask_size": 514.0, "iv": 0.4614, "open_interest": 4.0, "volume": 0.0, "delta": -0.6548, "gamma": 0.0718, "vega": 0.0441, "theta": -0.0104, "rho": -0.0348, "theo": 4.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-10-08T12:28:33", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "KGC270219C00027000", "bid": 0.92, "bid_size": 334.0, "ask": 1.21, "ask_size": 1378.0, "iv": 0.4822, "open_interest": 200.0, "volume": 0.0, "delta": 0.314, "gamma": 0.0631, "vega": 0.0429, "theta": -0.0096, "rho": 0.0174, "theo": 0.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T14:59:43", "percent_change": 0.0, "prev_day_close": 0.760000020265579}, {"option": "KGC270219P00027000", "bid": 4.6, "bid_size": 606.0, "ask": 5.05, "ask_size": 416.0, "iv": 0.4589, "open_interest": 45.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.0681, "vega": 0.0405, "theta": -0.0098, "rho": -0.0352, "theo": 4.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.13, "last_trade_time": "2026-10-30T10:37:01", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "KGC270219C00028000", "bid": 0.7, "bid_size": 925.0, "ask": 0.95, "ask_size": 1249.0, "iv": 0.475, "open_interest": 140.0, "volume": 0.0, "delta": 0.2655, "gamma": 0.0579, "vega": 0.0397, "theta": -0.0089, "rho": 0.0148, "theo": 0.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T11:00:52", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "KGC270219P00028000", "bid": 5.15, "bid_size": 158.0, "ask": 5.95, "ask_size": 90.0, "iv": 0.4342, "open_interest": 27.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0633, "vega": 0.0365, "theta": -0.0091, "rho": -0.035, "theo": 5.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.64, "last_trade_time": "2026-11-02T13:52:48", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "KGC270219C00029000", "bid": 0.57, "bid_size": 698.0, "ask": 0.79, "ask_size": 1636.0, "iv": 0.482, "open_interest": 269.0, "volume": 0.0, "delta": 0.2237, "gamma": 0.0524, "vega": 0.0362, "theta": -0.0082, "rho": 0.0126, "theo": 0.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T11:22:56", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "KGC270219P00029000", "bid": 6.05, "bid_size": 412.0, "ask": 6.75, "ask_size": 92.0, "iv": 0.4283, "open_interest": 14.0, "volume": 0.0, "delta": -0.812, "gamma": 0.058, "vega": 0.0319, "theta": -0.0082, "rho": -0.0343, "theo": 6.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-10-30T15:48:11", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "KGC270219C00030000", "bid": 0.47, "bid_size": 233.0, "ask": 0.56, "ask_size": 148.0, "iv": 0.4745, "open_interest": 280.0, "volume": 31.0, "delta": 0.1882, "gamma": 0.0468, "vega": 0.0327, "theta": -0.0075, "rho": 0.0106, "theo": 0.5208, "change": 0.095, "open": 0.51, "high": 0.55, "low": 0.51, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:41:06", "percent_change": 22.3529, "prev_day_close": 0.424999997019768}, {"option": "KGC270219P00030000", "bid": 7.1, "bid_size": 420.0, "ask": 7.65, "ask_size": 166.0, "iv": 0.4584, "open_interest": 7.0, "volume": 1.0, "delta": -0.8512, "gamma": 0.0522, "vega": 0.0271, "theta": -0.0074, "rho": -0.0322, "theo": 7.4213, "change": -1.26, "open": 7.24, "high": 7.24, "low": 7.24, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-11-09T14:56:17", "percent_change": -14.8235, "prev_day_close": 8.5}, {"option": "KGC270219C00031000", "bid": 0.36, "bid_size": 571.0, "ask": 0.54, "ask_size": 1320.0, "iv": 0.4902, "open_interest": 21.0, "volume": 8.0, "delta": 0.1583, "gamma": 0.0415, "vega": 0.0293, "theta": -0.0068, "rho": 0.009, "theo": 0.4233, "change": 0.015, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T09:32:51", "percent_change": 4.34783, "prev_day_close": 0.344999998807907}, {"option": "KGC270219P00031000", "bid": 7.85, "bid_size": 419.0, "ask": 8.55, "ask_size": 104.0, "iv": 0.3956, "open_interest": 56.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0462, "vega": 0.0226, "theta": -0.0064, "rho": -0.0284, "theo": 8.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.02, "last_trade_time": "2026-11-05T09:32:02", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "KGC270219C00032000", "bid": 0.29, "bid_size": 268.0, "ask": 0.47, "ask_size": 1477.0, "iv": 0.4994, "open_interest": 54.0, "volume": 1.0, "delta": 0.1333, "gamma": 0.0365, "vega": 0.0261, "theta": -0.0061, "rho": 0.0076, "theo": 0.3459, "change": 0.05, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T11:38:55", "percent_change": 17.8571, "prev_day_close": 0.280000008642674}, {"option": "KGC270219P00032000", "bid": 8.8, "bid_size": 141.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.04, "vega": 0.0187, "theta": -0.0054, "rho": -0.0269, "theo": 9.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-04T13:12:06", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "KGC270219C00033000", "bid": 0.21, "bid_size": 778.0, "ask": 0.41, "ask_size": 1480.0, "iv": 0.503, "open_interest": 85.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.032, "vega": 0.0232, "theta": -0.0054, "rho": 0.0064, "theo": 0.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T14:21:29", "percent_change": 0.0, "prev_day_close": 0.199999999254942}, {"option": "KGC270219P00033000", "bid": 9.75, "bid_size": 183.0, "ask": 10.6, "ask_size": 90.0, "iv": 0.4252, "open_interest": 14.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0338, "vega": 0.0141, "theta": -0.0043, "rho": -0.0224, "theo": 10.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-26T15:33:33", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "KGC270219C00034000", "bid": 0.16, "bid_size": 774.0, "ask": 0.35, "ask_size": 1385.0, "iv": 0.5074, "open_interest": 12.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.028, "vega": 0.0206, "theta": -0.0049, "rho": 0.0054, "theo": 0.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:55:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KGC270219P00034000", "bid": 10.75, "bid_size": 135.0, "ask": 11.45, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0279, "vega": 0.0117, "theta": -0.0032, "rho": -0.0217, "theo": 11.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.07, "last_trade_time": "2026-10-02T13:06:07", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "KGC270219C00035000", "bid": 0.15, "bid_size": 65.0, "ask": 0.31, "ask_size": 1759.0, "iv": 0.5222, "open_interest": 161.0, "volume": 30.0, "delta": 0.0808, "gamma": 0.0245, "vega": 0.0182, "theta": -0.0043, "rho": 0.0046, "theo": 0.1952, "change": 0.055, "open": 0.18, "high": 0.2, "low": 0.18, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:29:34", "percent_change": 37.931, "prev_day_close": 0.14500000141561}, {"option": "KGC270219P00035000", "bid": 11.7, "bid_size": 150.0, "ask": 12.4, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.023, "vega": 0.008, "theta": -0.0022, "rho": -0.0174, "theo": 12.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-09-25T11:19:59", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "KGC270219C00036000", "bid": 0.09, "bid_size": 839.0, "ask": 0.28, "ask_size": 1463.0, "iv": 0.5228, "open_interest": 21.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0214, "vega": 0.0161, "theta": -0.0039, "rho": 0.0039, "theo": 0.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-15T11:12:47", "percent_change": 0.0, "prev_day_close": 0.220000002533197}, {"option": "KGC270219P00036000", "bid": 12.7, "bid_size": 141.0, "ask": 13.55, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0228, "vega": 0.0067, "theta": -0.0012, "rho": -0.017, "theo": 13.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0750002861023}, {"option": "KGC270219C00037000", "bid": 0.09, "bid_size": 257.0, "ask": 0.24, "ask_size": 1544.0, "iv": 0.5344, "open_interest": 55.0, "volume": 44.0, "delta": 0.0588, "gamma": 0.0187, "vega": 0.0143, "theta": -0.0035, "rho": 0.0033, "theo": 0.1371, "change": 0.01, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T09:53:17", "percent_change": 9.09091, "prev_day_close": 0.109999998472631}, {"option": "KGC270219P00037000", "bid": 12.8, "bid_size": 164.0, "ask": 15.2, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0204, "vega": 0.0032, "theta": -0.0011, "rho": -0.0084, "theo": 14.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "KGC270219C00038000", "bid": 0.05, "bid_size": 790.0, "ask": 0.23, "ask_size": 1766.0, "iv": 0.5399, "open_interest": 2.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0164, "vega": 0.0127, "theta": -0.0031, "rho": 0.0029, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-30T12:19:24", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "KGC270219P00038000", "bid": 14.05, "bid_size": 157.0, "ask": 17.0, "ask_size": 114.0, "iv": 0.7797, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0111, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 15.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "KGC270219C00039000", "bid": 0.01, "bid_size": 181.0, "ask": 0.22, "ask_size": 1553.0, "iv": 0.5418, "open_interest": 10.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0144, "vega": 0.0112, "theta": -0.0028, "rho": 0.0025, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-16T15:02:02", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "KGC270219P00039000", "bid": 15.1, "bid_size": 140.0, "ask": 17.45, "ask_size": 80.0, "iv": 0.6825, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0028, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 16.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "KGC270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2474.0, "iv": 0.5488, "open_interest": 598.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0126, "vega": 0.01, "theta": -0.0025, "rho": 0.0021, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-19T13:33:56", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "KGC270219P00040000", "bid": 16.05, "bid_size": 138.0, "ask": 18.25, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 17.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "KGC270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 1867.0, "iv": 0.6182, "open_interest": 26.0, "volume": 0.0, "delta": 0.0192, "gamma": 0.0068, "vega": 0.0057, "theta": -0.0015, "rho": 0.0011, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-09T14:35:56", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "KGC270219P00045000", "bid": 20.85, "bid_size": 107.0, "ask": 23.3, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 22.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "KGC270521C00013000", "bid": 9.25, "bid_size": 197.0, "ask": 10.8, "ask_size": 160.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0102, "vega": 0.0146, "theta": -0.0007, "rho": 0.0602, "theo": 10.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-30T13:17:11", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "KGC270521P00013000", "bid": 0.06, "bid_size": 1007.0, "ask": 0.4, "ask_size": 2087.0, "iv": 0.5619, "open_interest": 3.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0104, "vega": 0.015, "theta": -0.002, "rho": -0.0057, "theo": 0.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-03T15:16:07", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "KGC270521C00014000", "bid": 9.05, "bid_size": 114.0, "ask": 10.6, "ask_size": 139.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0138, "vega": 0.0195, "theta": -0.0014, "rho": 0.0628, "theo": 9.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "KGC270521P00014000", "bid": 0.01, "bid_size": 1552.0, "ask": 0.69, "ask_size": 1977.0, "iv": 0.5599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0141, "vega": 0.0199, "theta": -0.0026, "rho": -0.0081, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.204999997280538}, {"option": "KGC270521C00015000", "bid": 7.95, "bid_size": 186.0, "ask": 9.2, "ask_size": 156.0, "iv": 0.5011, "open_interest": 2.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.018, "vega": 0.0251, "theta": -0.0022, "rho": 0.0646, "theo": 8.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.01, "last_trade_time": "2026-09-18T13:42:15", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "KGC270521P00015000", "bid": 0.22, "bid_size": 1323.0, "ask": 0.4, "ask_size": 479.0, "iv": 0.4826, "open_interest": 23.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0184, "vega": 0.0255, "theta": -0.0032, "rho": -0.0112, "theo": 0.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T14:01:13", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "KGC270521C00016000", "bid": 7.35, "bid_size": 397.0, "ask": 8.2, "ask_size": 307.0, "iv": 0.5044, "open_interest": 4.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0227, "vega": 0.0311, "theta": -0.003, "rho": 0.0656, "theo": 7.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.51, "last_trade_time": "2026-11-05T14:32:37", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "KGC270521P00016000", "bid": 0.37, "bid_size": 1176.0, "ask": 0.57, "ask_size": 703.0, "iv": 0.4837, "open_interest": 2.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0232, "vega": 0.0315, "theta": -0.004, "rho": -0.0149, "theo": 0.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T10:51:41", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "KGC270521C00017000", "bid": 6.8, "bid_size": 223.0, "ask": 7.35, "ask_size": 397.0, "iv": 0.5206, "open_interest": 11.0, "volume": 3.0, "delta": 0.8637, "gamma": 0.0276, "vega": 0.0374, "theta": -0.0039, "rho": 0.0658, "theo": 6.9654, "change": 1.225, "open": 7.01, "high": 7.15, "low": 7.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-09T13:39:33", "percent_change": 20.6751, "prev_day_close": 5.92499995231628}, {"option": "KGC270521P00017000", "bid": 0.57, "bid_size": 1040.0, "ask": 0.94, "ask_size": 1888.0, "iv": 0.5052, "open_interest": 47.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0282, "vega": 0.0378, "theta": -0.0047, "rho": -0.0193, "theo": 0.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-05T13:42:15", "percent_change": 0.0, "prev_day_close": 0.83500000834465}, {"option": "KGC270521C00018000", "bid": 6.0, "bid_size": 311.0, "ask": 6.55, "ask_size": 332.0, "iv": 0.4986, "open_interest": 10.0, "volume": 1.0, "delta": 0.8262, "gamma": 0.0325, "vega": 0.0436, "theta": -0.0047, "rho": 0.0652, "theo": 6.2235, "change": 0.88, "open": 6.08, "high": 6.08, "low": 6.08, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-11-09T11:52:50", "percent_change": 16.9231, "prev_day_close": 5.20000004768372}, {"option": "KGC270521P00018000", "bid": 0.81, "bid_size": 1120.0, "ask": 1.01, "ask_size": 249.0, "iv": 0.4795, "open_interest": 164.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.0332, "vega": 0.044, "theta": -0.0055, "rho": -0.0242, "theo": 0.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T12:09:35", "percent_change": 0.0, "prev_day_close": 1.10999995470047}, {"option": "KGC270521C00019000", "bid": 5.2, "bid_size": 440.0, "ask": 5.9, "ask_size": 362.0, "iv": 0.4866, "open_interest": 3.0, "volume": 0.0, "delta": 0.7845, "gamma": 0.0372, "vega": 0.0494, "theta": -0.0055, "rho": 0.0639, "theo": 5.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.39, "last_trade_time": "2026-11-05T12:42:57", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "KGC270521P00019000", "bid": 1.12, "bid_size": 903.0, "ask": 1.42, "ask_size": 1096.0, "iv": 0.4906, "open_interest": 7.0, "volume": 1.0, "delta": -0.2254, "gamma": 0.0381, "vega": 0.0496, "theta": -0.0062, "rho": -0.0296, "theo": 1.2326, "change": -0.295, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:41:28", "percent_change": -20.4152, "prev_day_close": 1.44499999284744}, {"option": "KGC270521C00020000", "bid": 4.75, "bid_size": 332.0, "ask": 5.1, "ask_size": 634.0, "iv": 0.4854, "open_interest": 65.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.0414, "vega": 0.0541, "theta": -0.0062, "rho": 0.0623, "theo": 4.896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T11:45:13", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "KGC270521P00020000", "bid": 1.36, "bid_size": 1546.0, "ask": 1.65, "ask_size": 120.0, "iv": 0.4666, "open_interest": 4638.0, "volume": 11.0, "delta": -0.2717, "gamma": 0.0425, "vega": 0.0548, "theta": -0.0068, "rho": -0.0353, "theo": 1.5785, "change": -0.445, "open": 1.62, "high": 1.62, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T14:38:46", "percent_change": -22.9974, "prev_day_close": 1.93499994277954}, {"option": "KGC270521C00021000", "bid": 4.15, "bid_size": 736.0, "ask": 4.55, "ask_size": 1041.0, "iv": 0.4838, "open_interest": 264.0, "volume": 0.0, "delta": 0.6918, "gamma": 0.0449, "vega": 0.0587, "theta": -0.0068, "rho": 0.0594, "theo": 4.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T15:40:40", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "KGC270521P00021000", "bid": 1.86, "bid_size": 817.0, "ask": 2.19, "ask_size": 1031.0, "iv": 0.4853, "open_interest": 356.0, "volume": 5.0, "delta": -0.3207, "gamma": 0.0463, "vega": 0.0591, "theta": -0.0073, "rho": -0.0411, "theo": 1.9814, "change": -0.385, "open": 2.14, "high": 2.14, "low": 1.89, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T14:55:40", "percent_change": -16.9231, "prev_day_close": 2.27499997615814}, {"option": "KGC270521C00022000", "bid": 3.6, "bid_size": 824.0, "ask": 4.0, "ask_size": 922.0, "iv": 0.4782, "open_interest": 272.0, "volume": 2.0, "delta": 0.6429, "gamma": 0.0477, "vega": 0.0622, "theta": -0.0072, "rho": 0.0562, "theo": 3.7895, "change": 0.57, "open": 3.74, "high": 3.8, "low": 3.74, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:43:59", "percent_change": 17.6471, "prev_day_close": 3.23000001907349}, {"option": "KGC270521P00022000", "bid": 2.2, "bid_size": 1242.0, "ask": 2.73, "ask_size": 2085.0, "iv": 0.4803, "open_interest": 2027.0, "volume": 3.0, "delta": -0.3712, "gamma": 0.0494, "vega": 0.0624, "theta": -0.0077, "rho": -0.0467, "theo": 2.4412, "change": -0.14, "open": 2.41, "high": 2.55, "low": 2.4, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T13:39:33", "percent_change": -5.20446, "prev_day_close": 2.68999993801117}, {"option": "KGC270521C00023000", "bid": 3.15, "bid_size": 993.0, "ask": 3.55, "ask_size": 1340.0, "iv": 0.4807, "open_interest": 759.0, "volume": 15.0, "delta": 0.5938, "gamma": 0.0496, "vega": 0.0645, "theta": -0.0076, "rho": 0.0529, "theo": 3.3177, "change": 0.545, "open": 3.6, "high": 3.6, "low": 3.44, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-11-09T15:23:19", "percent_change": 18.8256, "prev_day_close": 2.89499998092651}, {"option": "KGC270521P00023000", "bid": 2.76, "bid_size": 748.0, "ask": 3.05, "ask_size": 75.0, "iv": 0.4676, "open_interest": 15.0, "volume": 0.0, "delta": -0.4223, "gamma": 0.0517, "vega": 0.0645, "theta": -0.008, "rho": -0.0522, "theo": 2.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T11:44:12", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "KGC270521C00024000", "bid": 2.73, "bid_size": 852.0, "ask": 3.1, "ask_size": 898.0, "iv": 0.478, "open_interest": 117.0, "volume": 2.0, "delta": 0.5453, "gamma": 0.0506, "vega": 0.0658, "theta": -0.0078, "rho": 0.0496, "theo": 2.8981, "change": 0.48, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T15:42:15", "percent_change": 19.4332, "prev_day_close": 2.46999990940094}, {"option": "KGC270521P00024000", "bid": 3.25, "bid_size": 765.0, "ask": 3.65, "ask_size": 294.0, "iv": 0.4635, "open_interest": 57.0, "volume": 0.0, "delta": -0.4731, "gamma": 0.0531, "vega": 0.0655, "theta": -0.0081, "rho": -0.0572, "theo": 3.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T09:35:58", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "KGC270521C00025000", "bid": 2.38, "bid_size": 934.0, "ask": 2.72, "ask_size": 1353.0, "iv": 0.479, "open_interest": 1281.0, "volume": 1.0, "delta": 0.4983, "gamma": 0.0509, "vega": 0.0662, "theta": -0.0079, "rho": 0.0457, "theo": 2.5274, "change": 0.39, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T11:14:47", "percent_change": 18.0556, "prev_day_close": 2.1599999666214}, {"option": "KGC270521P00025000", "bid": 3.9, "bid_size": 1239.0, "ask": 4.25, "ask_size": 74.0, "iv": 0.4642, "open_interest": 1059.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0539, "vega": 0.0654, "theta": -0.0082, "rho": -0.0614, "theo": 4.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-06T09:46:27", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "KGC270521C00026000", "bid": 2.04, "bid_size": 803.0, "ask": 2.42, "ask_size": 1167.0, "iv": 0.4806, "open_interest": 80.0, "volume": 0.0, "delta": 0.4533, "gamma": 0.0504, "vega": 0.0657, "theta": -0.0079, "rho": 0.042, "theo": 2.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-03T10:04:26", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "KGC270521P00026000", "bid": 4.4, "bid_size": 787.0, "ask": 5.25, "ask_size": 1016.0, "iv": 0.4773, "open_interest": 295.0, "volume": 0.0, "delta": -0.5708, "gamma": 0.054, "vega": 0.0644, "theta": -0.0081, "rho": -0.0648, "theo": 4.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T09:31:54", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "KGC270521C00027000", "bid": 1.82, "bid_size": 9.0, "ask": 2.1, "ask_size": 1213.0, "iv": 0.4839, "open_interest": 245.0, "volume": 2.0, "delta": 0.4109, "gamma": 0.0494, "vega": 0.0646, "theta": -0.0078, "rho": 0.0386, "theo": 1.9156, "change": 0.33, "open": 1.84, "high": 2.0, "low": 1.84, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:41:27", "percent_change": 19.7605, "prev_day_close": 1.6700000166893}, {"option": "KGC270521P00027000", "bid": 5.25, "bid_size": 727.0, "ask": 5.75, "ask_size": 497.0, "iv": 0.4722, "open_interest": 29.0, "volume": 0.0, "delta": -0.6165, "gamma": 0.0535, "vega": 0.0624, "theta": -0.008, "rho": -0.0673, "theo": 5.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-15T10:25:58", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "KGC270521C00028000", "bid": 1.42, "bid_size": 1154.0, "ask": 1.97, "ask_size": 1432.0, "iv": 0.4827, "open_interest": 56.0, "volume": 1.0, "delta": 0.3714, "gamma": 0.0478, "vega": 0.0626, "theta": -0.0076, "rho": 0.0351, "theo": 1.6669, "change": 0.305, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "up", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T11:13:55", "percent_change": 22.8464, "prev_day_close": 1.33499997854233}, {"option": "KGC270521P00028000", "bid": 5.9, "bid_size": 540.0, "ask": 6.55, "ask_size": 498.0, "iv": 0.4687, "open_interest": 23.0, "volume": 0.0, "delta": -0.6598, "gamma": 0.0526, "vega": 0.0598, "theta": -0.0078, "rho": -0.0688, "theo": 6.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.78, "last_trade_time": "2026-11-02T15:20:24", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "KGC270521C00029000", "bid": 1.31, "bid_size": 624.0, "ask": 1.63, "ask_size": 1018.0, "iv": 0.483, "open_interest": 87.0, "volume": 0.0, "delta": 0.3348, "gamma": 0.0459, "vega": 0.0604, "theta": -0.0073, "rho": 0.0319, "theo": 1.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T11:08:20", "percent_change": 0.0, "prev_day_close": 1.21000000834465}, {"option": "KGC270521P00029000", "bid": 6.7, "bid_size": 542.0, "ask": 7.3, "ask_size": 475.0, "iv": 0.4672, "open_interest": 14.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0513, "vega": 0.0566, "theta": -0.0075, "rho": -0.0694, "theo": 7.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-26T09:32:48", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "KGC270521C00030000", "bid": 1.08, "bid_size": 1156.0, "ask": 1.48, "ask_size": 1223.0, "iv": 0.4843, "open_interest": 142.0, "volume": 0.0, "delta": 0.3013, "gamma": 0.0437, "vega": 0.0577, "theta": -0.007, "rho": 0.0289, "theo": 1.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T14:09:17", "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "KGC270521P00030000", "bid": 7.75, "bid_size": 538.0, "ask": 8.4, "ask_size": 808.0, "iv": 0.516, "open_interest": 203.0, "volume": 1.0, "delta": -0.7382, "gamma": 0.0497, "vega": 0.0526, "theta": -0.0072, "rho": -0.0691, "theo": 7.8889, "change": -1.0, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-09T14:56:17", "percent_change": -11.5607, "prev_day_close": 8.65000009536743}, {"option": "KGC270521C00031000", "bid": 0.98, "bid_size": 367.0, "ask": 1.23, "ask_size": 867.0, "iv": 0.484, "open_interest": 10.0, "volume": 2.0, "delta": 0.2707, "gamma": 0.0414, "vega": 0.0548, "theta": -0.0067, "rho": 0.0261, "theo": 1.1007, "change": 0.23, "open": 1.11, "high": 1.11, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:43:59", "percent_change": 26.4368, "prev_day_close": 0.869999974966049}, {"option": "KGC270521P00031000", "bid": 8.2, "bid_size": 364.0, "ask": 8.95, "ask_size": 309.0, "iv": 0.4479, "open_interest": 3.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0479, "vega": 0.0485, "theta": -0.0069, "rho": -0.067, "theo": 8.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-11-05T09:32:02", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "KGC270521C00032000", "bid": 0.82, "bid_size": 1006.0, "ask": 1.27, "ask_size": 1743.0, "iv": 0.5013, "open_interest": 22.0, "volume": 0.0, "delta": 0.243, "gamma": 0.039, "vega": 0.0519, "theta": -0.0064, "rho": 0.0236, "theo": 0.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T09:59:00", "percent_change": 0.0, "prev_day_close": 0.769999980926514}, {"option": "KGC270521P00032000", "bid": 8.25, "bid_size": 285.0, "ask": 10.95, "ask_size": 227.0, "iv": 0.483, "open_interest": 3.0, "volume": 0.0, "delta": -0.8055, "gamma": 0.0458, "vega": 0.0441, "theta": -0.0065, "rho": -0.0651, "theo": 9.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-11-04T13:12:06", "percent_change": 0.0, "prev_day_close": 10.3249998092651}, {"option": "KGC270521C00033000", "bid": 0.34, "bid_size": 1445.0, "ask": 1.16, "ask_size": 1469.0, "iv": 0.4685, "open_interest": 19.0, "volume": 0.0, "delta": 0.218, "gamma": 0.0365, "vega": 0.0488, "theta": -0.006, "rho": 0.0213, "theo": 0.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T11:03:15", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "KGC270521P00033000", "bid": 9.85, "bid_size": 165.0, "ask": 11.1, "ask_size": 136.0, "iv": 0.4794, "open_interest": 10.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0434, "vega": 0.039, "theta": -0.0061, "rho": -0.0601, "theo": 10.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.79, "last_trade_time": "2026-10-09T11:32:43", "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "KGC270521C00034000", "bid": 0.64, "bid_size": 663.0, "ask": 0.85, "ask_size": 1121.0, "iv": 0.4918, "open_interest": 59.0, "volume": 0.0, "delta": 0.1956, "gamma": 0.034, "vega": 0.0458, "theta": -0.0057, "rho": 0.0192, "theo": 0.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T11:54:56", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "KGC270521P00034000", "bid": 9.95, "bid_size": 288.0, "ask": 12.75, "ask_size": 223.0, "iv": 0.468, "open_interest": 4.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0407, "vega": 0.0349, "theta": -0.0056, "rho": -0.0571, "theo": 11.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-10-06T12:53:26", "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "KGC270521C00035000", "bid": 0.55, "bid_size": 751.0, "ask": 0.75, "ask_size": 1042.0, "iv": 0.4932, "open_interest": 62.0, "volume": 6.0, "delta": 0.1754, "gamma": 0.0317, "vega": 0.043, "theta": -0.0053, "rho": 0.0173, "theo": 0.6433, "change": 0.11, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T14:49:52", "percent_change": 20.0, "prev_day_close": 0.549999997019768}, {"option": "KGC270521P00035000", "bid": 11.7, "bid_size": 348.0, "ask": 12.75, "ask_size": 289.0, "iv": 0.4396, "open_interest": 20.0, "volume": 0.0, "delta": -0.8856, "gamma": 0.0377, "vega": 0.0296, "theta": -0.0051, "rho": -0.0492, "theo": 12.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.32, "last_trade_time": "2026-10-02T12:58:38", "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "KGC270521C00036000", "bid": 0.48, "bid_size": 699.0, "ask": 0.68, "ask_size": 1094.0, "iv": 0.4978, "open_interest": 1.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0294, "vega": 0.0399, "theta": -0.005, "rho": 0.0155, "theo": 0.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-10-23T15:45:54", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "KGC270521P00036000", "bid": 11.95, "bid_size": 173.0, "ask": 14.6, "ask_size": 111.0, "iv": 0.486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0342, "vega": 0.0255, "theta": -0.0044, "rho": -0.047, "theo": 13.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "KGC270521C00037000", "bid": 0.22, "bid_size": 1340.0, "ask": 0.81, "ask_size": 1999.0, "iv": 0.5012, "open_interest": 6.0, "volume": 0.0, "delta": 0.1413, "gamma": 0.0272, "vega": 0.0372, "theta": -0.0046, "rho": 0.014, "theo": 0.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-27T15:20:54", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "KGC270521P00037000", "bid": 12.95, "bid_size": 158.0, "ask": 15.55, "ask_size": 108.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0315, "vega": 0.0219, "theta": -0.0038, "rho": -0.041, "theo": 14.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "KGC270521C00038000", "bid": 0.37, "bid_size": 711.0, "ask": 0.55, "ask_size": 1176.0, "iv": 0.5052, "open_interest": 111.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.0251, "vega": 0.0345, "theta": -0.0043, "rho": 0.0126, "theo": 0.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T13:12:30", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "KGC270521P00038000", "bid": 13.9, "bid_size": 163.0, "ask": 16.45, "ask_size": 112.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0287, "vega": 0.0165, "theta": -0.0029, "rho": -0.0356, "theo": 15.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1250004768372}, {"option": "KGC270521C00039000", "bid": 0.32, "bid_size": 38.0, "ask": 0.47, "ask_size": 306.0, "iv": 0.5038, "open_interest": 383.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.0232, "vega": 0.0321, "theta": -0.004, "rho": 0.0113, "theo": 0.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T15:30:08", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "KGC270521P00039000", "bid": 14.9, "bid_size": 162.0, "ask": 17.8, "ask_size": 103.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9588, "gamma": 0.0289, "vega": 0.0133, "theta": -0.0025, "rho": -0.0298, "theo": 16.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1250004768372}, {"option": "KGC270521C00040000", "bid": 0.08, "bid_size": 1704.0, "ask": 0.46, "ask_size": 817.0, "iv": 0.4774, "open_interest": 75.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0214, "vega": 0.0298, "theta": -0.0038, "rho": 0.0102, "theo": 0.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T14:03:02", "percent_change": 0.0, "prev_day_close": 0.365000009536743}, {"option": "KGC270521P00040000", "bid": 15.85, "bid_size": 157.0, "ask": 18.5, "ask_size": 104.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.0277, "vega": 0.0105, "theta": -0.0023, "rho": -0.0211, "theo": 17.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "KGC270521C00045000", "bid": 0.01, "bid_size": 1367.0, "ask": 0.32, "ask_size": 2023.0, "iv": 0.5021, "open_interest": 38.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0142, "vega": 0.0202, "theta": -0.0026, "rho": 0.0062, "theo": 0.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:06:35", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "KGC270521P00045000", "bid": 20.85, "bid_size": 89.0, "ask": 23.45, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 22.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "KGC270820C00013000", "bid": 10.3, "bid_size": 113.0, "ask": 11.1, "ask_size": 146.0, "iv": 0.5264, "open_interest": 4.0, "volume": 0.0, "delta": 0.9487, "gamma": 0.0116, "vega": 0.0241, "theta": -0.0004, "rho": 0.084, "theo": 10.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T13:34:32", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "KGC270820P00013000", "bid": 0.18, "bid_size": 1161.0, "ask": 0.35, "ask_size": 159.0, "iv": 0.4878, "open_interest": 1.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0119, "vega": 0.0243, "theta": -0.0021, "rho": -0.0123, "theo": 0.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-29T10:17:11", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "KGC270820C00015000", "bid": 8.55, "bid_size": 146.0, "ask": 9.45, "ask_size": 150.0, "iv": 0.4927, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0181, "vega": 0.036, "theta": -0.0017, "rho": 0.0892, "theo": 9.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "KGC270820P00015000", "bid": 0.47, "bid_size": 987.0, "ask": 0.65, "ask_size": 381.0, "iv": 0.4847, "open_interest": 1.0, "volume": 0.0, "delta": -0.1056, "gamma": 0.0186, "vega": 0.0368, "theta": -0.0031, "rho": -0.0212, "theo": 0.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-29T10:17:11", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "KGC270820C00018000", "bid": 6.6, "bid_size": 141.0, "ask": 7.15, "ask_size": 386.0, "iv": 0.4915, "open_interest": 17.0, "volume": 1.0, "delta": 0.8129, "gamma": 0.0286, "vega": 0.0555, "theta": -0.0036, "rho": 0.0905, "theo": 6.8239, "change": 0.92, "open": 6.92, "high": 6.92, "low": 6.92, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 15.3333, "prev_day_close": 6.0}, {"option": "KGC270820P00018000", "bid": 1.2, "bid_size": 914.0, "ask": 1.43, "ask_size": 1133.0, "iv": 0.4811, "open_interest": 205.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.0296, "vega": 0.0562, "theta": -0.0046, "rho": -0.0395, "theo": 1.3218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-09-30T14:28:47", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "KGC270820C00020000", "bid": 5.4, "bid_size": 252.0, "ask": 5.8, "ask_size": 631.0, "iv": 0.4786, "open_interest": 37.0, "volume": 2.0, "delta": 0.7381, "gamma": 0.0347, "vega": 0.0665, "theta": -0.0047, "rho": 0.0861, "theo": 5.5924, "change": 0.625, "open": 5.65, "high": 5.65, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T09:32:52", "percent_change": 12.9534, "prev_day_close": 4.82500004768372}, {"option": "KGC270820P00020000", "bid": 1.73, "bid_size": 1802.0, "ask": 2.17, "ask_size": 1077.0, "iv": 0.4646, "open_interest": 1253.0, "volume": 0.0, "delta": -0.2782, "gamma": 0.0362, "vega": 0.0671, "theta": -0.0055, "rho": -0.0537, "theo": 2.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-10-30T13:07:29", "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "KGC270820C00022000", "bid": 4.35, "bid_size": 477.0, "ask": 4.7, "ask_size": 711.0, "iv": 0.4719, "open_interest": 69.0, "volume": 3.0, "delta": 0.6584, "gamma": 0.0391, "vega": 0.0744, "theta": -0.0055, "rho": 0.0802, "theo": 4.5479, "change": 0.825, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T15:37:11", "percent_change": 21.5686, "prev_day_close": 3.82500004768372}, {"option": "KGC270820P00022000", "bid": 2.78, "bid_size": 870.0, "ask": 3.1, "ask_size": 836.0, "iv": 0.4742, "open_interest": 1963.0, "volume": 0.0, "delta": -0.3619, "gamma": 0.0412, "vega": 0.0747, "theta": -0.0061, "rho": -0.0679, "theo": 2.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-26T10:04:20", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "KGC270820C00025000", "bid": 3.15, "bid_size": 226.0, "ask": 3.55, "ask_size": 1191.0, "iv": 0.4798, "open_interest": 138.0, "volume": 3.0, "delta": 0.5401, "gamma": 0.042, "vega": 0.08, "theta": -0.0062, "rho": 0.0689, "theo": 3.3091, "change": 0.7, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T09:40:21", "percent_change": 25.9259, "prev_day_close": 2.69999992847443}, {"option": "KGC270820P00025000", "bid": 4.5, "bid_size": 800.0, "ask": 4.8, "ask_size": 236.0, "iv": 0.4736, "open_interest": 373.0, "volume": 0.0, "delta": -0.4882, "gamma": 0.0453, "vega": 0.0792, "theta": -0.0065, "rho": -0.0865, "theo": 4.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-10-29T10:09:46", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "KGC270820C00027000", "bid": 2.36, "bid_size": 976.0, "ask": 2.87, "ask_size": 1148.0, "iv": 0.4686, "open_interest": 38.0, "volume": 0.0, "delta": 0.4672, "gamma": 0.0419, "vega": 0.08, "theta": -0.0063, "rho": 0.061, "theo": 2.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-03T15:50:15", "percent_change": 0.0, "prev_day_close": 2.23000001907349}, {"option": "KGC270820P00027000", "bid": 5.55, "bid_size": 593.0, "ask": 6.15, "ask_size": 146.0, "iv": 0.456, "open_interest": 29.0, "volume": 0.0, "delta": -0.568, "gamma": 0.0462, "vega": 0.0778, "theta": -0.0064, "rho": -0.0946, "theo": 6.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-09-30T12:11:02", "percent_change": 0.0, "prev_day_close": 6.42500019073486}, {"option": "KGC270820C00030000", "bid": 1.52, "bid_size": 1607.0, "ask": 2.1, "ask_size": 1048.0, "iv": 0.4613, "open_interest": 247.0, "volume": 0.0, "delta": 0.3715, "gamma": 0.0395, "vega": 0.0761, "theta": -0.0061, "rho": 0.05, "theo": 1.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T11:38:29", "percent_change": 0.0, "prev_day_close": 1.5450000166893}, {"option": "KGC270820P00030000", "bid": 7.1, "bid_size": 338.0, "ask": 9.45, "ask_size": 299.0, "iv": 0.4795, "open_interest": 6.0, "volume": 0.0, "delta": -0.6761, "gamma": 0.0454, "vega": 0.0702, "theta": -0.006, "rho": -0.0991, "theo": 8.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-03T14:20:47", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "KGC270820C00032000", "bid": 1.46, "bid_size": 129.0, "ask": 1.74, "ask_size": 1049.0, "iv": 0.4848, "open_interest": 83.0, "volume": 0.0, "delta": 0.3175, "gamma": 0.0369, "vega": 0.0716, "theta": -0.0058, "rho": 0.0431, "theo": 1.5844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:43:31", "percent_change": 0.0, "prev_day_close": 1.2600000500679}, {"option": "KGC270820P00032000", "bid": 9.6, "bid_size": 353.0, "ask": 10.95, "ask_size": 359.0, "iv": 0.5361, "open_interest": 1.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.0441, "vega": 0.0628, "theta": -0.0056, "rho": -0.0977, "theo": 9.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-28T12:22:17", "percent_change": 0.0, "prev_day_close": 10.4750003814697}, {"option": "KGC270820C00035000", "bid": 1.04, "bid_size": 850.0, "ask": 1.31, "ask_size": 1249.0, "iv": 0.4882, "open_interest": 423.0, "volume": 5.0, "delta": 0.2504, "gamma": 0.0325, "vega": 0.064, "theta": -0.0053, "rho": 0.0346, "theo": 1.1722, "change": 0.225, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T09:40:20", "percent_change": 24.0642, "prev_day_close": 0.935000032186508}, {"option": "KGC270820P00035000", "bid": 12.05, "bid_size": 331.0, "ask": 12.9, "ask_size": 217.0, "iv": 0.4697, "open_interest": 0.0, "volume": 1.0, "delta": -0.8221, "gamma": 0.041, "vega": 0.0495, "theta": -0.0049, "rho": -0.0863, "theo": 12.5583, "change": -1.35, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T10:28:30", "percent_change": -9.74729, "prev_day_close": 13.8499999046326}, {"option": "KGC270820C00040000", "bid": 0.68, "bid_size": 49.0, "ask": 0.86, "ask_size": 997.0, "iv": 0.5054, "open_interest": 71.0, "volume": 0.0, "delta": 0.1695, "gamma": 0.0253, "vega": 0.0508, "theta": -0.0043, "rho": 0.0237, "theo": 0.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T12:04:50", "percent_change": 0.0, "prev_day_close": 0.640000000596046}, {"option": "KGC270820P00040000", "bid": 16.6, "bid_size": 239.0, "ask": 17.65, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9248, "gamma": 0.032, "vega": 0.0255, "theta": -0.0026, "rho": -0.0546, "theo": 17.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "KGC270820C00045000", "bid": 0.4, "bid_size": 101.0, "ask": 0.78, "ask_size": 2016.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0192, "vega": 0.0396, "theta": -0.0034, "rho": 0.0166, "theo": 0.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "KGC270820P00045000", "bid": 20.75, "bid_size": 261.0, "ask": 23.9, "ask_size": 152.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0138, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 22.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1750001907349}, {"option": "KGC270917C00013000", "bid": 10.25, "bid_size": 256.0, "ask": 11.9, "ask_size": 182.0, "iv": 0.6321, "open_interest": 1.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.012, "vega": 0.027, "theta": -0.0006, "rho": 0.0919, "theo": 10.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-10-21T11:02:16", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "KGC270917P00013000", "bid": 0.23, "bid_size": 720.0, "ask": 0.61, "ask_size": 2070.0, "iv": 0.5263, "open_interest": 11.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0122, "vega": 0.0273, "theta": -0.0021, "rho": -0.0147, "theo": 0.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T10:23:43", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "KGC270917C00015000", "bid": 8.7, "bid_size": 170.0, "ask": 9.75, "ask_size": 190.0, "iv": 0.5314, "open_interest": 4.0, "volume": 0.0, "delta": 0.8967, "gamma": 0.0181, "vega": 0.0397, "theta": -0.0018, "rho": 0.097, "theo": 9.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-09T11:45:42", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "KGC270917P00015000", "bid": 0.55, "bid_size": 625.0, "ask": 0.74, "ask_size": 191.0, "iv": 0.4856, "open_interest": 3.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0185, "vega": 0.0401, "theta": -0.0031, "rho": -0.0247, "theo": 0.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T14:11:17", "percent_change": 0.0, "prev_day_close": 0.695000022649765}, {"option": "KGC270917C00018000", "bid": 6.55, "bid_size": 413.0, "ask": 7.4, "ask_size": 379.0, "iv": 0.4872, "open_interest": 10.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0277, "vega": 0.059, "theta": -0.0035, "rho": 0.0976, "theo": 6.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-02T13:30:50", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "KGC270917P00018000", "bid": 1.37, "bid_size": 417.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.4806, "open_interest": 3736.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.0287, "vega": 0.0596, "theta": -0.0045, "rho": -0.0445, "theo": 1.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-02T11:27:12", "percent_change": 0.0, "prev_day_close": 1.60999995470047}, {"option": "KGC270917C00020000", "bid": 5.55, "bid_size": 864.0, "ask": 5.95, "ask_size": 1269.0, "iv": 0.4785, "open_interest": 1005.0, "volume": 1.0, "delta": 0.7344, "gamma": 0.0332, "vega": 0.0699, "theta": -0.0045, "rho": 0.0939, "theo": 5.7443, "change": 1.025, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T09:32:49", "percent_change": 20.603, "prev_day_close": 4.97500014305115}, {"option": "KGC270917P00020000", "bid": 2.05, "bid_size": 768.0, "ask": 2.29, "ask_size": 436.0, "iv": 0.4761, "open_interest": 43.0, "volume": 8.0, "delta": -0.2799, "gamma": 0.0346, "vega": 0.0705, "theta": -0.0053, "rho": -0.0596, "theo": 2.1815, "change": -0.175, "open": 2.23, "high": 2.23, "low": 2.23, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T11:18:50", "percent_change": -7.27651, "prev_day_close": 2.40499997138977}, {"option": "KGC270917C00022000", "bid": 4.55, "bid_size": 554.0, "ask": 4.95, "ask_size": 799.0, "iv": 0.4791, "open_interest": 59.0, "volume": 0.0, "delta": 0.6587, "gamma": 0.0371, "vega": 0.0778, "theta": -0.0052, "rho": 0.0878, "theo": 4.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-05T09:32:02", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "KGC270917P00022000", "bid": 2.76, "bid_size": 1108.0, "ask": 3.25, "ask_size": 497.0, "iv": 0.4625, "open_interest": 35.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.0392, "vega": 0.0781, "theta": -0.0058, "rho": -0.0749, "theo": 3.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T15:51:31", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "KGC270917C00025000", "bid": 3.3, "bid_size": 802.0, "ask": 3.75, "ask_size": 1249.0, "iv": 0.4781, "open_interest": 155.0, "volume": 35.0, "delta": 0.5465, "gamma": 0.04, "vega": 0.0836, "theta": -0.0059, "rho": 0.0763, "theo": 3.496, "change": 0.595, "open": 3.55, "high": 3.55, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T10:43:48", "percent_change": 20.4819, "prev_day_close": 2.90499997138977}, {"option": "KGC270917P00025000", "bid": 4.6, "bid_size": 675.0, "ask": 4.95, "ask_size": 245.0, "iv": 0.4693, "open_interest": 23.0, "volume": 0.0, "delta": -0.4799, "gamma": 0.0432, "vega": 0.0828, "theta": -0.0062, "rho": -0.0938, "theo": 4.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-10-22T09:35:37", "percent_change": 0.0, "prev_day_close": 5.17500019073486}, {"option": "KGC270917C00027000", "bid": 2.58, "bid_size": 1177.0, "ask": 3.1, "ask_size": 1754.0, "iv": 0.4733, "open_interest": 1486.0, "volume": 0.0, "delta": 0.4771, "gamma": 0.04, "vega": 0.0839, "theta": -0.006, "rho": 0.0682, "theo": 2.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.58, "last_trade_time": "2026-10-30T14:51:04", "percent_change": 0.0, "prev_day_close": 2.34499990940094}, {"option": "KGC270917P00027000", "bid": 5.65, "bid_size": 692.0, "ask": 6.25, "ask_size": 11.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.5561, "gamma": 0.0441, "vega": 0.0817, "theta": -0.0062, "rho": -0.1032, "theo": 6.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-16T15:20:40", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "KGC270917C00030000", "bid": 1.72, "bid_size": 1445.0, "ask": 2.32, "ask_size": 1019.0, "iv": 0.4658, "open_interest": 125.0, "volume": 0.0, "delta": 0.3851, "gamma": 0.0381, "vega": 0.0805, "theta": -0.0059, "rho": 0.0565, "theo": 2.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T11:01:40", "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "KGC270917P00030000", "bid": 7.95, "bid_size": 376.0, "ask": 9.2, "ask_size": 360.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.0438, "vega": 0.0748, "theta": -0.0058, "rho": -0.1095, "theo": 8.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "KGC270917C00032000", "bid": 1.54, "bid_size": 195.0, "ask": 1.93, "ask_size": 826.0, "iv": 0.4796, "open_interest": 5.0, "volume": 0.0, "delta": 0.3325, "gamma": 0.036, "vega": 0.0765, "theta": -0.0056, "rho": 0.0494, "theo": 1.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-05T12:19:28", "percent_change": 0.0, "prev_day_close": 1.41000002622604}, {"option": "KGC270917P00032000", "bid": 9.55, "bid_size": 308.0, "ask": 10.55, "ask_size": 294.0, "iv": 0.4832, "open_interest": 1.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.043, "vega": 0.068, "theta": -0.0055, "rho": -0.1093, "theo": 10.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-11-04T15:54:29", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "KGC270917C00035000", "bid": 0.99, "bid_size": 1004.0, "ask": 1.48, "ask_size": 796.0, "iv": 0.474, "open_interest": 2.0, "volume": 0.0, "delta": 0.2663, "gamma": 0.0322, "vega": 0.0691, "theta": -0.0052, "rho": 0.0402, "theo": 1.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T15:02:35", "percent_change": 0.0, "prev_day_close": 1.06000000238419}, {"option": "KGC270917P00035000", "bid": 12.0, "bid_size": 180.0, "ask": 13.15, "ask_size": 133.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0411, "vega": 0.0548, "theta": -0.005, "rho": -0.098, "theo": 12.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "KGC270917C00037000", "bid": 0.78, "bid_size": 1034.0, "ask": 1.25, "ask_size": 686.0, "iv": 0.4762, "open_interest": 3.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0295, "vega": 0.0639, "theta": -0.0048, "rho": 0.0349, "theo": 1.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-05T14:15:34", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KGC270917P00037000", "bid": 13.8, "bid_size": 175.0, "ask": 14.9, "ask_size": 113.0, "iv": 0.4616, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0391, "vega": 0.045, "theta": -0.0046, "rho": -0.0856, "theo": 14.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "KGC271119C00013000", "bid": 10.5, "bid_size": 124.0, "ask": 11.25, "ask_size": 197.0, "iv": 0.4665, "open_interest": 7.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.012, "vega": 0.0315, "theta": -0.0008, "rho": 0.1056, "theo": 10.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-10-28T15:11:17", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "KGC271119P00013000", "bid": 0.36, "bid_size": 495.0, "ask": 0.55, "ask_size": 222.0, "iv": 0.4986, "open_interest": 10.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0123, "vega": 0.0326, "theta": -0.0021, "rho": -0.0203, "theo": 0.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-30T10:21:43", "percent_change": 0.0, "prev_day_close": 0.480000019073486}, {"option": "KGC271119C00015000", "bid": 8.9, "bid_size": 282.0, "ask": 9.85, "ask_size": 342.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0174, "vega": 0.0455, "theta": -0.0018, "rho": 0.1109, "theo": 9.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "KGC271119P00015000", "bid": 0.74, "bid_size": 661.0, "ask": 0.92, "ask_size": 661.0, "iv": 0.4927, "open_interest": 68.0, "volume": 0.0, "delta": -0.12, "gamma": 0.018, "vega": 0.0461, "theta": -0.003, "rho": -0.0323, "theo": 0.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T14:14:23", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "KGC271119C00018000", "bid": 6.95, "bid_size": 424.0, "ask": 7.8, "ask_size": 615.0, "iv": 0.4811, "open_interest": 65.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0256, "vega": 0.0652, "theta": -0.0033, "rho": 0.112, "theo": 7.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T15:59:51", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "KGC271119P00018000", "bid": 1.43, "bid_size": 1340.0, "ask": 1.78, "ask_size": 67.0, "iv": 0.4739, "open_interest": 55.0, "volume": 1.0, "delta": -0.2092, "gamma": 0.0268, "vega": 0.066, "theta": -0.0042, "rho": -0.0552, "theo": 1.6516, "change": -0.185, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T14:36:28", "percent_change": -9.91957, "prev_day_close": 1.8649999499321}, {"option": "KGC271119C00020000", "bid": 6.0, "bid_size": 369.0, "ask": 6.45, "ask_size": 545.0, "iv": 0.4788, "open_interest": 3.0, "volume": 0.0, "delta": 0.7419, "gamma": 0.0302, "vega": 0.0761, "theta": -0.0041, "rho": 0.1086, "theo": 6.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T15:27:00", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "KGC271119P00020000", "bid": 2.17, "bid_size": 1325.0, "ask": 2.58, "ask_size": 38.0, "iv": 0.4716, "open_interest": 114.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.0319, "vega": 0.0769, "theta": -0.0048, "rho": -0.0721, "theo": 2.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T10:35:05", "percent_change": 0.0, "prev_day_close": 2.63499999046326}, {"option": "KGC271119C00022000", "bid": 5.0, "bid_size": 148.0, "ask": 6.35, "ask_size": 543.0, "iv": 0.53, "open_interest": 34.0, "volume": 0.0, "delta": 0.673, "gamma": 0.0336, "vega": 0.0843, "theta": -0.0047, "rho": 0.1028, "theo": 5.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-11-05T15:12:19", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "KGC271119P00022000", "bid": 2.88, "bid_size": 690.0, "ask": 3.65, "ask_size": 309.0, "iv": 0.4642, "open_interest": 4.0, "volume": 0.0, "delta": -0.3522, "gamma": 0.036, "vega": 0.0848, "theta": -0.0053, "rho": -0.0889, "theo": 3.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-29T09:40:38", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "KGC271119C00025000", "bid": 3.8, "bid_size": 598.0, "ask": 4.25, "ask_size": 1761.0, "iv": 0.4779, "open_interest": 686.0, "volume": 0.0, "delta": 0.5711, "gamma": 0.0364, "vega": 0.0912, "theta": -0.0053, "rho": 0.0914, "theo": 3.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T12:44:21", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "KGC271119P00025000", "bid": 4.75, "bid_size": 782.0, "ask": 5.25, "ask_size": 46.0, "iv": 0.4668, "open_interest": 12.0, "volume": 0.0, "delta": -0.463, "gamma": 0.0399, "vega": 0.0903, "theta": -0.0057, "rho": -0.1101, "theo": 5.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T14:45:02", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KGC271119C00027000", "bid": 3.15, "bid_size": 586.0, "ask": 3.6, "ask_size": 1178.0, "iv": 0.4784, "open_interest": 126.0, "volume": 2.0, "delta": 0.5075, "gamma": 0.0368, "vega": 0.0924, "theta": -0.0055, "rho": 0.0832, "theo": 3.3416, "change": 0.575, "open": 3.4, "high": 3.4, "low": 3.32, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-11-09T09:52:21", "percent_change": 20.9472, "prev_day_close": 2.74500000476837}, {"option": "KGC271119P00027000", "bid": 6.05, "bid_size": 581.0, "ask": 6.6, "ask_size": 47.0, "iv": 0.4679, "open_interest": 35.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.0413, "vega": 0.0898, "theta": -0.0058, "rho": -0.1206, "theo": 6.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-26T10:11:01", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "KGC271119C00030000", "bid": 2.31, "bid_size": 1004.0, "ask": 2.8, "ask_size": 2011.0, "iv": 0.4753, "open_interest": 734.0, "volume": 0.0, "delta": 0.4216, "gamma": 0.0358, "vega": 0.0904, "theta": -0.0054, "rho": 0.0711, "theo": 2.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T11:08:57", "percent_change": 0.0, "prev_day_close": 2.05999994277954}, {"option": "KGC271119P00030000", "bid": 8.4, "bid_size": 489.0, "ask": 9.3, "ask_size": 533.0, "iv": 0.5071, "open_interest": 11.0, "volume": 0.0, "delta": -0.6327, "gamma": 0.042, "vega": 0.0844, "theta": -0.0057, "rho": -0.1274, "theo": 8.5945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-10-07T13:18:24", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "KGC271119C00032000", "bid": 1.73, "bid_size": 1321.0, "ask": 2.58, "ask_size": 1511.0, "iv": 0.4779, "open_interest": 173.0, "volume": 0.0, "delta": 0.3715, "gamma": 0.0344, "vega": 0.0873, "theta": -0.0053, "rho": 0.0636, "theo": 2.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-04T09:34:03", "percent_change": 0.0, "prev_day_close": 1.72000002861023}, {"option": "KGC271119P00032000", "bid": 9.75, "bid_size": 267.0, "ask": 11.05, "ask_size": 279.0, "iv": 0.5053, "open_interest": 3.0, "volume": 0.0, "delta": -0.693, "gamma": 0.0418, "vega": 0.0777, "theta": -0.0055, "rho": -0.1287, "theo": 10.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-09-17T09:44:30", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "KGC271119C00035000", "bid": 1.46, "bid_size": 950.0, "ask": 1.88, "ask_size": 1116.0, "iv": 0.4807, "open_interest": 59.0, "volume": 0.0, "delta": 0.3068, "gamma": 0.0317, "vega": 0.081, "theta": -0.005, "rho": 0.0534, "theo": 1.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-06T09:50:19", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "KGC271119P00035000", "bid": 12.15, "bid_size": 138.0, "ask": 14.2, "ask_size": 147.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.041, "vega": 0.0651, "theta": -0.0052, "rho": -0.1184, "theo": 12.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "KGC271119C00040000", "bid": 0.65, "bid_size": 1029.0, "ask": 1.5, "ask_size": 1466.0, "iv": 0.4807, "open_interest": 6.0, "volume": 0.0, "delta": 0.2236, "gamma": 0.0265, "vega": 0.069, "theta": -0.0043, "rho": 0.0398, "theo": 1.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-05T12:18:57", "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "KGC271119P00040000", "bid": 15.3, "bid_size": 146.0, "ask": 19.5, "ask_size": 113.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0352, "vega": 0.0392, "theta": -0.0041, "rho": -0.0832, "theo": 17.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "KGC271119C00045000", "bid": 0.52, "bid_size": 651.0, "ask": 1.15, "ask_size": 1775.0, "iv": 0.5056, "open_interest": 9.0, "volume": 0.0, "delta": 0.1647, "gamma": 0.0216, "vega": 0.0574, "theta": -0.0036, "rho": 0.0298, "theo": 0.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T12:18:30", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "KGC271119P00045000", "bid": 20.05, "bid_size": 126.0, "ask": 24.45, "ask_size": 110.0, "iv": 0.5415, "open_interest": 1.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0282, "vega": 0.0137, "theta": -0.0021, "rho": -0.0299, "theo": 22.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-11-03T10:12:24", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "KGC280121C00013000", "bid": 10.6, "bid_size": 1389.0, "ask": 11.55, "ask_size": 1194.0, "iv": 0.4963, "open_interest": 811.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0121, "vega": 0.0378, "theta": -0.0008, "rho": 0.1196, "theo": 11.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.82, "last_trade_time": "2026-11-05T12:32:19", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "KGC280121P00013000", "bid": 0.46, "bid_size": 1073.0, "ask": 0.62, "ask_size": 159.0, "iv": 0.4879, "open_interest": 1296.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0124, "vega": 0.0383, "theta": -0.0021, "rho": -0.0267, "theo": 0.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-30T14:41:17", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "KGC280121C00015000", "bid": 9.3, "bid_size": 924.0, "ask": 10.05, "ask_size": 1221.0, "iv": 0.5053, "open_interest": 390.0, "volume": 1.0, "delta": 0.8819, "gamma": 0.017, "vega": 0.0516, "theta": -0.0017, "rho": 0.1256, "theo": 9.6046, "change": 0.525, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T10:24:12", "percent_change": 5.84958, "prev_day_close": 8.97499990463257}, {"option": "KGC280121P00015000", "bid": 0.89, "bid_size": 717.0, "ask": 1.24, "ask_size": 2472.0, "iv": 0.5043, "open_interest": 1751.0, "volume": 1.0, "delta": -0.1291, "gamma": 0.0176, "vega": 0.0524, "theta": -0.0029, "rho": -0.0412, "theo": 0.9988, "change": -0.055, "open": 0.93, "high": 0.93, "low": 0.93, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T09:37:44", "percent_change": -5.58376, "prev_day_close": 0.985000014305115}, {"option": "KGC280121C00018000", "bid": 7.3, "bid_size": 1076.0, "ask": 8.1, "ask_size": 1128.0, "iv": 0.49, "open_interest": 153.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.024, "vega": 0.0712, "theta": -0.003, "rho": 0.1268, "theo": 7.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-05T09:32:11", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "KGC280121P00018000", "bid": 1.64, "bid_size": 1580.0, "ask": 2.15, "ask_size": 1665.0, "iv": 0.4822, "open_interest": 1060.0, "volume": 2.0, "delta": -0.2147, "gamma": 0.0252, "vega": 0.0724, "theta": -0.0039, "rho": -0.0671, "theo": 1.8888, "change": -0.125, "open": 1.87, "high": 1.87, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T14:00:11", "percent_change": -6.29723, "prev_day_close": 1.98500007390976}, {"option": "KGC280121C00020000", "bid": 6.3, "bid_size": 679.0, "ask": 6.75, "ask_size": 1143.0, "iv": 0.478, "open_interest": 454.0, "volume": 0.0, "delta": 0.7391, "gamma": 0.0279, "vega": 0.0821, "theta": -0.0037, "rho": 0.1235, "theo": 6.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T14:45:29", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "KGC280121P00020000", "bid": 2.44, "bid_size": 1399.0, "ask": 2.97, "ask_size": 1654.0, "iv": 0.4797, "open_interest": 3311.0, "volume": 8.0, "delta": -0.2796, "gamma": 0.0296, "vega": 0.0831, "theta": -0.0044, "rho": -0.0861, "theo": 2.6863, "change": -0.26, "open": 2.8, "high": 2.8, "low": 2.65, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T13:40:09", "percent_change": -8.81356, "prev_day_close": 2.94999992847443}, {"option": "KGC280121C00022000", "bid": 4.95, "bid_size": 1972.0, "ask": 5.8, "ask_size": 1123.0, "iv": 0.4556, "open_interest": 1127.0, "volume": 13.0, "delta": 0.6759, "gamma": 0.0308, "vega": 0.0903, "theta": -0.0042, "rho": 0.1177, "theo": 5.5532, "change": 0.52, "open": 5.5, "high": 5.62, "low": 5.5, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-11-09T15:43:28", "percent_change": 10.1961, "prev_day_close": 5.09999990463257}, {"option": "KGC280121P00022000", "bid": 3.45, "bid_size": 1050.0, "ask": 4.15, "ask_size": 1781.0, "iv": 0.4923, "open_interest": 800.0, "volume": 1.0, "delta": -0.3476, "gamma": 0.0332, "vega": 0.091, "theta": -0.0048, "rho": -0.1044, "theo": 3.645, "change": -0.375, "open": 3.55, "high": 3.55, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T14:38:43", "percent_change": -9.55414, "prev_day_close": 3.92500007152557}, {"option": "KGC280121C00025000", "bid": 4.25, "bid_size": 114.0, "ask": 4.6, "ask_size": 1266.0, "iv": 0.4809, "open_interest": 984.0, "volume": 29.0, "delta": 0.5828, "gamma": 0.0334, "vega": 0.0976, "theta": -0.0048, "rho": 0.1064, "theo": 4.3611, "change": 0.6, "open": 4.38, "high": 4.4, "low": 4.3, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T13:34:38", "percent_change": 15.7895, "prev_day_close": 3.80000007152557}, {"option": "KGC280121P00025000", "bid": 5.15, "bid_size": 936.0, "ask": 5.5, "ask_size": 63.0, "iv": 0.4704, "open_interest": 2002.0, "volume": 0.0, "delta": -0.4499, "gamma": 0.0369, "vega": 0.0968, "theta": -0.0052, "rho": -0.127, "theo": 5.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T15:18:48", "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "KGC280121C00027000", "bid": 3.4, "bid_size": 1178.0, "ask": 3.95, "ask_size": 1217.0, "iv": 0.4706, "open_interest": 591.0, "volume": 0.0, "delta": 0.5243, "gamma": 0.034, "vega": 0.0994, "theta": -0.005, "rho": 0.0981, "theo": 3.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T10:53:42", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "KGC280121P00027000", "bid": 6.3, "bid_size": 1185.0, "ask": 7.2, "ask_size": 1387.0, "iv": 0.4824, "open_interest": 726.0, "volume": 0.0, "delta": -0.5157, "gamma": 0.0384, "vega": 0.0971, "theta": -0.0053, "rho": -0.14, "theo": 6.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-11-06T13:06:17", "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "KGC280121C00030000", "bid": 2.7, "bid_size": 984.0, "ask": 3.1, "ask_size": 1186.0, "iv": 0.473, "open_interest": 3164.0, "volume": 1.0, "delta": 0.4448, "gamma": 0.0335, "vega": 0.0985, "theta": -0.005, "rho": 0.0856, "theo": 2.9369, "change": 0.34, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T12:53:40", "percent_change": 13.2812, "prev_day_close": 2.56000006198883}, {"option": "KGC280121P00030000", "bid": 8.65, "bid_size": 738.0, "ask": 9.45, "ask_size": 1245.0, "iv": 0.4974, "open_interest": 624.0, "volume": 0.0, "delta": -0.608, "gamma": 0.0394, "vega": 0.0926, "theta": -0.0052, "rho": -0.1504, "theo": 8.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.27, "last_trade_time": "2026-11-02T14:00:54", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "KGC280121C00032000", "bid": 2.22, "bid_size": 1275.0, "ask": 2.78, "ask_size": 1622.0, "iv": 0.4765, "open_interest": 3521.0, "volume": 0.0, "delta": 0.3976, "gamma": 0.0325, "vega": 0.0961, "theta": -0.0049, "rho": 0.0778, "theo": 2.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-11-06T12:56:21", "percent_change": 0.0, "prev_day_close": 2.1149999499321}, {"option": "KGC280121P00032000", "bid": 10.0, "bid_size": 653.0, "ask": 11.3, "ask_size": 693.0, "iv": 0.5031, "open_interest": 74.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.0397, "vega": 0.0873, "theta": -0.0051, "rho": -0.1523, "theo": 10.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.28, "last_trade_time": "2026-11-05T12:23:39", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "KGC280121C00035000", "bid": 1.87, "bid_size": 427.0, "ask": 2.21, "ask_size": 1373.0, "iv": 0.4844, "open_interest": 2919.0, "volume": 0.0, "delta": 0.3359, "gamma": 0.0305, "vega": 0.0908, "theta": -0.0047, "rho": 0.0669, "theo": 2.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-06T15:00:58", "percent_change": 0.0, "prev_day_close": 1.75999999046326}, {"option": "KGC280121P00035000", "bid": 12.55, "bid_size": 541.0, "ask": 13.65, "ask_size": 570.0, "iv": 0.5018, "open_interest": 88.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.0396, "vega": 0.0761, "theta": -0.0049, "rho": -0.1463, "theo": 12.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.93, "last_trade_time": "2026-09-25T14:34:55", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "KGC280121C00040000", "bid": 1.2, "bid_size": 1273.0, "ask": 1.5, "ask_size": 416.0, "iv": 0.4794, "open_interest": 8791.0, "volume": 56.0, "delta": 0.2543, "gamma": 0.0264, "vega": 0.0798, "theta": -0.0042, "rho": 0.0517, "theo": 1.4161, "change": 0.24, "open": 1.35, "high": 1.5, "low": 1.35, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T11:25:38", "percent_change": 20.1681, "prev_day_close": 1.18999999761581}, {"option": "KGC280121P00040000", "bid": 16.85, "bid_size": 494.0, "ask": 17.75, "ask_size": 361.0, "iv": 0.4539, "open_interest": 48.0, "volume": 7.0, "delta": -0.8544, "gamma": 0.0373, "vega": 0.054, "theta": -0.0044, "rho": -0.1165, "theo": 17.4378, "change": -0.95, "open": 17.5, "high": 17.5, "low": 17.5, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-11-09T12:50:28", "percent_change": -5.14905, "prev_day_close": 18.4499998092651}, {"option": "KGC280121C00045000", "bid": 0.92, "bid_size": 155.0, "ask": 1.16, "ask_size": 1226.0, "iv": 0.4973, "open_interest": 745.0, "volume": 0.0, "delta": 0.1942, "gamma": 0.0223, "vega": 0.0685, "theta": -0.0037, "rho": 0.0401, "theo": 1.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T11:21:23", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "KGC280121P00045000", "bid": 21.7, "bid_size": 222.0, "ask": 22.5, "ask_size": 122.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0334, "vega": 0.0268, "theta": -0.0023, "rho": -0.0566, "theo": 22.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-04-17T10:49:11", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "KGC280121C00050000", "bid": 0.46, "bid_size": 2095.0, "ask": 1.07, "ask_size": 2524.0, "iv": 0.5033, "open_interest": 1876.0, "volume": 0.0, "delta": 0.1502, "gamma": 0.0187, "vega": 0.0581, "theta": -0.0032, "rho": 0.0313, "theo": 0.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-05T12:39:23", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "KGC280121P00050000", "bid": 24.5, "bid_size": 164.0, "ask": 29.5, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0092, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 27.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.84, "last_trade_time": "2026-04-09T15:08:22", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "KGC280121C00055000", "bid": 0.35, "bid_size": 597.0, "ask": 0.89, "ask_size": 2827.0, "iv": 0.5375, "open_interest": 3132.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0156, "vega": 0.0492, "theta": -0.0027, "rho": 0.0247, "theo": 0.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T14:08:59", "percent_change": 0.0, "prev_day_close": 0.554999992251396}, {"option": "KGC280121P00055000", "bid": 29.9, "bid_size": 176.0, "ask": 34.5, "ask_size": 130.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0034, "rho": 0.0, "theo": 32.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.75, "last_trade_time": "2026-08-26T11:57:35", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "KGC290119C00015000", "bid": 10.5, "bid_size": 375.0, "ask": 11.35, "ask_size": 453.0, "iv": 0.485, "open_interest": 49.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0136, "vega": 0.0754, "theta": -0.001, "rho": 0.1918, "theo": 11.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-11-02T13:07:07", "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "KGC290119P00015000", "bid": 1.45, "bid_size": 458.0, "ask": 1.97, "ask_size": 910.0, "iv": 0.4994, "open_interest": 103.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0145, "vega": 0.0772, "theta": -0.0023, "rho": -0.0935, "theo": 1.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-05T14:21:57", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "KGC290119C00018000", "bid": 9.05, "bid_size": 64.0, "ask": 9.65, "ask_size": 608.0, "iv": 0.4875, "open_interest": 43.0, "volume": 1.0, "delta": 0.8111, "gamma": 0.0175, "vega": 0.095, "theta": -0.0017, "rho": 0.1972, "theo": 9.3607, "change": 1.225, "open": 9.5, "high": 9.5, "low": 9.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-09T14:45:28", "percent_change": 14.8036, "prev_day_close": 8.27500009536743}, {"option": "KGC290119P00018000", "bid": 2.5, "bid_size": 1053.0, "ask": 3.15, "ask_size": 933.0, "iv": 0.4817, "open_interest": 17.0, "volume": 0.0, "delta": -0.217, "gamma": 0.0192, "vega": 0.0971, "theta": -0.0028, "rho": -0.1322, "theo": 2.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T14:39:57", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "KGC290119C00020000", "bid": 8.1, "bid_size": 534.0, "ask": 8.7, "ask_size": 1444.0, "iv": 0.485, "open_interest": 3433.0, "volume": 6.0, "delta": 0.7674, "gamma": 0.0198, "vega": 0.1061, "theta": -0.0022, "rho": 0.1965, "theo": 8.3925, "change": 1.025, "open": 8.3, "high": 8.4, "low": 8.3, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T13:59:54", "percent_change": 13.8983, "prev_day_close": 7.375}, {"option": "KGC290119P00020000", "bid": 3.55, "bid_size": 874.0, "ask": 3.95, "ask_size": 293.0, "iv": 0.4822, "open_interest": 334.0, "volume": 0.0, "delta": -0.2661, "gamma": 0.0221, "vega": 0.1082, "theta": -0.0031, "rho": -0.1576, "theo": 3.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-11-02T13:34:33", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "KGC290119C00023000", "bid": 6.9, "bid_size": 85.0, "ask": 7.35, "ask_size": 1058.0, "iv": 0.4793, "open_interest": 27.0, "volume": 1300.0, "delta": 0.7011, "gamma": 0.0224, "vega": 0.119, "theta": -0.0027, "rho": 0.191, "theo": 7.1328, "change": 0.995, "open": 7.06, "high": 7.3, "low": 7.06, "tick": "down", "last_trade_price": 7.17, "last_trade_time": "2026-11-09T15:40:45", "percent_change": 16.1134, "prev_day_close": 6.17499995231628}, {"option": "KGC290119P00023000", "bid": 5.05, "bid_size": 353.0, "ask": 5.5, "ask_size": 161.0, "iv": 0.4766, "open_interest": 50.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.0258, "vega": 0.1201, "theta": -0.0035, "rho": -0.1944, "theo": 5.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-03T13:22:10", "percent_change": 0.0, "prev_day_close": 5.72500014305115}, {"option": "KGC290119C00025000", "bid": 6.1, "bid_size": 208.0, "ask": 6.7, "ask_size": 1182.0, "iv": 0.4773, "open_interest": 172.0, "volume": 2.0, "delta": 0.6577, "gamma": 0.0236, "vega": 0.1252, "theta": -0.003, "rho": 0.1854, "theo": 6.4088, "change": 0.825, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T10:37:50", "percent_change": 14.7982, "prev_day_close": 5.57500004768372}, {"option": "KGC290119P00025000", "bid": 6.1, "bid_size": 551.0, "ask": 6.7, "ask_size": 157.0, "iv": 0.4716, "open_interest": 52.0, "volume": 0.0, "delta": -0.3941, "gamma": 0.028, "vega": 0.1249, "theta": -0.0036, "rho": -0.2144, "theo": 6.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-10-28T13:16:27", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "KGC290119C00027000", "bid": 5.35, "bid_size": 1089.0, "ask": 6.15, "ask_size": 1681.0, "iv": 0.4754, "open_interest": 525.0, "volume": 0.0, "delta": 0.6158, "gamma": 0.0246, "vega": 0.1297, "theta": -0.0032, "rho": 0.1785, "theo": 5.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-11-03T14:03:31", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "KGC290119P00027000", "bid": 7.5, "bid_size": 346.0, "ask": 8.0, "ask_size": 168.0, "iv": 0.4771, "open_interest": 7.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.0299, "vega": 0.1274, "theta": -0.0038, "rho": -0.2313, "theo": 7.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-06T13:06:17", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "KGC290119C00030000", "bid": 4.65, "bid_size": 445.0, "ask": 5.3, "ask_size": 1879.0, "iv": 0.4783, "open_interest": 678.0, "volume": 10.0, "delta": 0.5565, "gamma": 0.0253, "vega": 0.1335, "theta": -0.0034, "rho": 0.1669, "theo": 4.9397, "change": 0.85, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T14:49:19", "percent_change": 20.2381, "prev_day_close": 4.20000004768372}, {"option": "KGC290119P00030000", "bid": 9.4, "bid_size": 520.0, "ask": 10.1, "ask_size": 214.0, "iv": 0.4708, "open_interest": 25.0, "volume": 0.0, "delta": -0.5207, "gamma": 0.0323, "vega": 0.1269, "theta": -0.0038, "rho": -0.2477, "theo": 9.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-02T13:53:45", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "KGC290119C00032000", "bid": 4.2, "bid_size": 420.0, "ask": 4.85, "ask_size": 1709.0, "iv": 0.4798, "open_interest": 415.0, "volume": 0.0, "delta": 0.5196, "gamma": 0.0255, "vega": 0.1344, "theta": -0.0034, "rho": 0.159, "theo": 4.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.03, "last_trade_time": "2026-11-06T12:56:21", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "KGC290119P00032000", "bid": 10.9, "bid_size": 494.0, "ask": 11.7, "ask_size": 371.0, "iv": 0.4762, "open_interest": 0.0, "volume": 0.0, "delta": -0.5696, "gamma": 0.0337, "vega": 0.1239, "theta": -0.0039, "rho": -0.2557, "theo": 11.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "KGC290119C00035000", "bid": 3.6, "bid_size": 178.0, "ask": 4.1, "ask_size": 1185.0, "iv": 0.4751, "open_interest": 1894.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.0254, "vega": 0.1338, "theta": -0.0035, "rho": 0.1469, "theo": 3.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T14:38:41", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "KGC290119P00035000", "bid": 12.9, "bid_size": 472.0, "ask": 14.05, "ask_size": 347.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": -0.6405, "gamma": 0.0355, "vega": 0.1148, "theta": -0.0038, "rho": -0.252, "theo": 13.6427, "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": 14.5}, {"option": "KGC290119C00037000", "bid": 3.4, "bid_size": 1.0, "ask": 3.75, "ask_size": 1611.0, "iv": 0.4812, "open_interest": 1186.0, "volume": 200.0, "delta": 0.4373, "gamma": 0.0251, "vega": 0.1325, "theta": -0.0035, "rho": 0.139, "theo": 3.5035, "change": 0.46, "open": 3.49, "high": 3.54, "low": 3.49, "tick": "no_change", "last_trade_price": 3.54, "last_trade_time": "2026-11-09T15:38:50", "percent_change": 14.9351, "prev_day_close": 3.07999992370606}, {"option": "KGC290119P00037000", "bid": 14.85, "bid_size": 411.0, "ask": 15.8, "ask_size": 396.0, "iv": 0.4791, "open_interest": 0.0, "volume": 0.0, "delta": -0.686, "gamma": 0.0367, "vega": 0.1075, "theta": -0.0038, "rho": -0.2412, "theo": 15.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "KGC290119C00040000", "bid": 2.9, "bid_size": 5.0, "ask": 3.15, "ask_size": 709.0, "iv": 0.4747, "open_interest": 2687.0, "volume": 1500.0, "delta": 0.3946, "gamma": 0.0244, "vega": 0.1292, "theta": -0.0035, "rho": 0.1277, "theo": 3.0484, "change": 0.255, "open": 2.91, "high": 3.1, "low": 2.91, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T15:40:45", "percent_change": 9.3578, "prev_day_close": 2.72500002384186}, {"option": "KGC290119P00040000", "bid": 17.45, "bid_size": 255.0, "ask": 18.35, "ask_size": 254.0, "iv": 0.4798, "open_interest": 16.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0386, "vega": 0.0922, "theta": -0.0038, "rho": -0.2226, "theo": 17.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.06, "last_trade_time": "2026-11-04T11:41:16", "percent_change": 0.0, "prev_day_close": 18.9249992370605}], "symbol": "KGC", "security_type": "stock", "exchange_id": 3, "current_price": 22.88, "price_change": 0.61, "price_change_percent": 2.7428, "bid": 22.69, "ask": 23.29, "bid_size": 100, "ask_size": 100, "open": 22.97, "high": 23.275, "low": 22.68, "close": 22.85, "prev_day_close": 22.24, "volume": 7969280, "iv30": 47.388, "iv30_change": 0.3, "iv30_change_percent": 0.6371, "seqno": 10373394027, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "KGC"}