{"timestamp": "2026-11-09 23:32:22", "data": {"options": [{"option": "KIE261120C00050000", "bid": 13.4, "bid_size": 21.0, "ask": 16.5, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0008, "vega": 0.0006, "theta": 0.0, "rho": 0.0177, "theo": 14.9857, "change": 0.0, "open": 0.0, "high": 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": "KIE261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KIE261120C00051000", "bid": 12.8, "bid_size": 20.0, "ask": 15.2, "ask_size": 150.0, "iv": 0.5812, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0012, "vega": 0.0008, "theta": 0.0, "rho": 0.0181, "theo": 13.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-25T12:16:22", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "KIE261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 200.0, "iv": 1.2019, "open_interest": 1.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0012, "vega": 0.0008, "theta": -0.0014, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T10:06:57", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KIE261120C00052000", "bid": 10.9, "bid_size": 21.0, "ask": 14.5, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0017, "vega": 0.0011, "theta": -0.0003, "rho": 0.0184, "theo": 12.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "KIE261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 172.0, "iv": 1.1991, "open_interest": 5.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0017, "vega": 0.0011, "theta": -0.0018, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-06T12:39:49", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KIE261120C00053000", "bid": 10.8, "bid_size": 21.0, "ask": 13.3, "ask_size": 155.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0024, "vega": 0.0014, "theta": -0.001, "rho": 0.0187, "theo": 11.9944, "change": 0.0, "open": 0.0, "high": 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": "KIE261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 158.0, "iv": 1.1774, "open_interest": 4.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0024, "vega": 0.0014, "theta": -0.0024, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-08T13:51:55", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KIE261120C00054000", "bid": 8.9, "bid_size": 21.0, "ask": 12.5, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0035, "vega": 0.002, "theta": -0.0019, "rho": 0.019, "theo": 10.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "KIE261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 299.0, "iv": 1.0925, "open_interest": 9.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0035, "vega": 0.002, "theta": -0.0032, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T15:19:25", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KIE261120C00055000", "bid": 8.0, "bid_size": 21.0, "ask": 11.5, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.005, "vega": 0.0027, "theta": -0.0031, "rho": 0.0194, "theo": 10.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "KIE261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 157.0, "iv": 1.0275, "open_interest": 3.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0051, "vega": 0.0028, "theta": -0.0043, "rho": -0.0002, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-08T13:24:52", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "KIE261120C00056000", "bid": 7.0, "bid_size": 21.0, "ask": 10.5, "ask_size": 156.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0074, "vega": 0.0038, "theta": -0.0047, "rho": 0.0196, "theo": 9.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "KIE261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 190.0, "iv": 0.944, "open_interest": 6.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0074, "vega": 0.0038, "theta": -0.0057, "rho": -0.0003, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-08T13:14:25", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "KIE261120C00057000", "bid": 6.0, "bid_size": 21.0, "ask": 9.5, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0109, "vega": 0.0053, "theta": -0.0068, "rho": 0.0198, "theo": 8.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "KIE261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 155.0, "iv": 0.6992, "open_interest": 2.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.011, "vega": 0.0053, "theta": -0.0078, "rho": -0.0004, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T14:02:22", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "KIE261120C00058000", "bid": 5.0, "bid_size": 21.0, "ask": 8.5, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0163, "vega": 0.0074, "theta": -0.0097, "rho": 0.02, "theo": 7.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "KIE261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 288.0, "iv": 0.8037, "open_interest": 9.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0164, "vega": 0.0075, "theta": -0.0105, "rho": -0.0006, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T15:19:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KIE261120C00059000", "bid": 4.1, "bid_size": 20.0, "ask": 7.5, "ask_size": 155.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0243, "vega": 0.0105, "theta": -0.0135, "rho": 0.02, "theo": 6.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-01T13:17:50", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "KIE261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 226.0, "iv": 0.7285, "open_interest": 9.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0244, "vega": 0.0105, "theta": -0.0143, "rho": -0.0009, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T11:24:14", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "KIE261120C00060000", "bid": 3.4, "bid_size": 20.0, "ask": 6.3, "ask_size": 154.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0363, "vega": 0.0147, "theta": -0.0186, "rho": 0.0198, "theo": 5.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-15T10:00:47", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "KIE261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 157.0, "iv": 0.645, "open_interest": 9.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0365, "vega": 0.0147, "theta": -0.0193, "rho": -0.0014, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T12:52:21", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KIE261120C00061000", "bid": 2.2, "bid_size": 22.0, "ask": 5.6, "ask_size": 184.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0535, "vega": 0.0203, "theta": -0.0252, "rho": 0.0193, "theo": 4.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-10-27T10:02:16", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "KIE261120P00061000", "bid": 0.05, "bid_size": 5.0, "ask": 0.4, "ask_size": 9.0, "iv": 0.322, "open_interest": 10.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.0539, "vega": 0.0204, "theta": -0.0258, "rho": -0.0021, "theo": 0.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T13:31:55", "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "KIE261120C00062000", "bid": 1.7, "bid_size": 27.0, "ask": 4.6, "ask_size": 249.0, "iv": 0.2306, "open_interest": 7.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0769, "vega": 0.0273, "theta": -0.033, "rho": 0.0184, "theo": 3.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-06T11:19:52", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "KIE261120P00062000", "bid": 0.1, "bid_size": 5.0, "ask": 0.65, "ask_size": 102.0, "iv": 0.3156, "open_interest": 752.0, "volume": 13.0, "delta": -0.157, "gamma": 0.0775, "vega": 0.0274, "theta": -0.0336, "rho": -0.0032, "theo": 0.2561, "change": -0.9, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:03:06", "percent_change": -81.8182, "prev_day_close": 1.10000002384186}, {"option": "KIE261120C00063000", "bid": 0.95, "bid_size": 25.0, "ask": 4.0, "ask_size": 238.0, "iv": 0.2754, "open_interest": 6.0, "volume": 0.0, "delta": 0.762, "gamma": 0.1051, "vega": 0.0351, "theta": -0.0412, "rho": 0.0168, "theo": 2.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T14:02:49", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "KIE261120P00063000", "bid": 0.35, "bid_size": 1.0, "ask": 0.6, "ask_size": 47.0, "iv": 0.2756, "open_interest": 15.0, "volume": 1.0, "delta": -0.2398, "gamma": 0.1061, "vega": 0.0352, "theta": -0.0418, "rho": -0.0047, "theo": 0.4188, "change": -0.475, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:28:52", "percent_change": -54.2857, "prev_day_close": 0.875}, {"option": "KIE261120C00064000", "bid": 1.35, "bid_size": 6.0, "ask": 2.2, "ask_size": 91.0, "iv": 0.2701, "open_interest": 7.0, "volume": 0.0, "delta": 0.6485, "gamma": 0.1319, "vega": 0.0419, "theta": -0.0478, "rho": 0.0144, "theo": 1.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-30T14:10:41", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "KIE261120P00064000", "bid": 0.05, "bid_size": 679.0, "ask": 2.5, "ask_size": 243.0, "iv": 0.3863, "open_interest": 4.0, "volume": 0.0, "delta": -0.3546, "gamma": 0.1333, "vega": 0.042, "theta": -0.0485, "rho": -0.0067, "theo": 0.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KIE261120C00065000", "bid": 0.35, "bid_size": 235.0, "ask": 1.95, "ask_size": 361.0, "iv": 0.2547, "open_interest": 95.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.1464, "vega": 0.045, "theta": -0.0501, "rho": 0.0114, "theo": 1.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T12:03:44", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "KIE261120P00065000", "bid": 0.05, "bid_size": 21.0, "ask": 2.8, "ask_size": 156.0, "iv": 0.3153, "open_interest": 2.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.1482, "vega": 0.0449, "theta": -0.0507, "rho": -0.0089, "theo": 1.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-26T12:52:21", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "KIE261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 156.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": 0.3653, "gamma": 0.1398, "vega": 0.0425, "theta": -0.0465, "rho": 0.0082, "theo": 0.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KIE261120P00066000", "bid": 0.35, "bid_size": 21.0, "ask": 3.3, "ask_size": 199.0, "iv": 0.2763, "open_interest": 500.0, "volume": 0.0, "delta": -0.6415, "gamma": 0.1419, "vega": 0.0421, "theta": -0.047, "rho": -0.0107, "theo": 1.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T15:59:21", "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "KIE261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 155.0, "iv": 0.3813, "open_interest": 2.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.1152, "vega": 0.0354, "theta": -0.0383, "rho": 0.0054, "theo": 0.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-05T09:31:09", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "KIE261120P00067000", "bid": 1.15, "bid_size": 21.0, "ask": 3.2, "ask_size": 43.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.1178, "vega": 0.0344, "theta": -0.0389, "rho": -0.0114, "theo": 2.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "KIE261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 156.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0845, "vega": 0.0268, "theta": -0.0288, "rho": 0.0034, "theo": 0.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KIE261120P00068000", "bid": 1.9, "bid_size": 21.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0879, "vega": 0.0252, "theta": -0.0297, "rho": -0.0106, "theo": 3.2293, "change": 0.0, "open": 0.0, "high": 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": "KIE261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 157.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.0914, "gamma": 0.0575, "vega": 0.019, "theta": -0.0205, "rho": 0.002, "theo": 0.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "KIE261120P00069000", "bid": 3.6, "bid_size": 21.0, "ask": 5.9, "ask_size": 46.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0606, "vega": 0.0167, "theta": -0.0214, "rho": -0.0091, "theo": 4.147, "change": 0.0, "open": 0.0, "high": 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": "KIE261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 156.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.0375, "vega": 0.013, "theta": -0.0141, "rho": 0.0012, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KIE261120P00070000", "bid": 4.3, "bid_size": 21.0, "ask": 6.8, "ask_size": 46.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9607, "gamma": 0.0416, "vega": 0.0098, "theta": -0.0148, "rho": -0.0062, "theo": 5.1071, "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": 5.79999995231628}, {"option": "KIE261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 157.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0241, "vega": 0.0088, "theta": -0.0096, "rho": 0.0007, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KIE261120P00071000", "bid": 5.3, "bid_size": 21.0, "ask": 7.8, "ask_size": 45.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0264, "vega": 0.0044, "theta": -0.0099, "rho": -0.0032, "theo": 6.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "KIE261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 157.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0206, "gamma": 0.0154, "vega": 0.0059, "theta": -0.0065, "rho": 0.0005, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KIE261120P00072000", "bid": 5.6, "bid_size": 21.0, "ask": 9.1, "ask_size": 49.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0106, "vega": 0.0011, "theta": -0.0073, "rho": -0.0006, "theo": 7.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "KIE261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 157.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0099, "vega": 0.004, "theta": -0.0044, "rho": 0.0003, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KIE261120P00073000", "bid": 6.6, "bid_size": 21.0, "ask": 10.1, "ask_size": 49.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0067, "rho": 0.0, "theo": 8.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "KIE261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 154.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0064, "vega": 0.0027, "theta": -0.003, "rho": 0.0002, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KIE261120P00074000", "bid": 8.3, "bid_size": 21.0, "ask": 10.7, "ask_size": 48.0, "iv": 0.6499, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 9.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "KIE261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 157.0, "iv": 0.8715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0042, "vega": 0.0018, "theta": -0.0021, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KIE261120P00075000", "bid": 9.3, "bid_size": 21.0, "ask": 12.0, "ask_size": 49.0, "iv": 0.7557, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0067, "rho": 0.0, "theo": 10.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "KIE261218C00040000", "bid": 23.1, "bid_size": 26.0, "ask": 26.6, "ask_size": 155.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0019, "vega": 0.0059, "theta": -0.0023, "rho": 0.0439, "theo": 25.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-06-10T09:43:26", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "KIE261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.743, "open_interest": 63.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0019, "vega": 0.0059, "theta": -0.0048, "rho": -0.0008, "theo": 0.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T10:09:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KIE261218C00045000", "bid": 18.1, "bid_size": 27.0, "ask": 21.6, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0038, "vega": 0.0098, "theta": -0.0047, "rho": 0.0488, "theo": 20.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "KIE261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 125.0, "iv": 0.9872, "open_interest": 4.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0038, "vega": 0.0098, "theta": -0.0067, "rho": -0.0013, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-21T10:09:04", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KIE261218C00046000", "bid": 17.2, "bid_size": 25.0, "ask": 20.8, "ask_size": 155.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0043, "vega": 0.0108, "theta": -0.0053, "rho": 0.0498, "theo": 19.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.62, "last_trade_time": "2026-06-12T14:41:18", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "KIE261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 141.0, "iv": 0.8866, "open_interest": 5.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0043, "vega": 0.0108, "theta": -0.0072, "rho": -0.0015, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-14T15:43:18", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KIE261218C00047000", "bid": 17.1, "bid_size": 24.0, "ask": 19.5, "ask_size": 158.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.005, "vega": 0.0121, "theta": -0.0059, "rho": 0.0507, "theo": 18.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "KIE261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 98.0, "iv": 0.8446, "open_interest": 1.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.005, "vega": 0.0121, "theta": -0.0077, "rho": -0.0017, "theo": 0.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-16T13:48:06", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KIE261218C00048000", "bid": 16.1, "bid_size": 20.0, "ask": 18.5, "ask_size": 154.0, "iv": 0.5656, "open_interest": 1.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0058, "vega": 0.0134, "theta": -0.0066, "rho": 0.0516, "theo": 17.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-04-28T12:08:56", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "KIE261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 193.0, "iv": 0.8032, "open_interest": 9.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0058, "vega": 0.0135, "theta": -0.0083, "rho": -0.0019, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-14T11:01:46", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KIE261218C00049000", "bid": 15.6, "bid_size": 83.0, "ask": 16.7, "ask_size": 67.0, "iv": 0.4208, "open_interest": 74.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0067, "vega": 0.015, "theta": -0.0073, "rho": 0.0524, "theo": 16.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-08T11:24:00", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "KIE261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 191.0, "iv": 0.749, "open_interest": 10.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0068, "vega": 0.0151, "theta": -0.009, "rho": -0.0022, "theo": 0.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T13:48:15", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "KIE261218C00050000", "bid": 14.2, "bid_size": 20.0, "ask": 16.8, "ask_size": 155.0, "iv": 0.5814, "open_interest": 1.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0078, "vega": 0.0168, "theta": -0.0081, "rho": 0.0531, "theo": 15.2456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-04-23T09:30:00", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "KIE261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 249.0, "iv": 0.6238, "open_interest": 201.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0079, "vega": 0.0169, "theta": -0.0096, "rho": -0.0025, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T14:01:29", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KIE261218C00051000", "bid": 13.5, "bid_size": 2.0, "ask": 14.8, "ask_size": 10.0, "iv": 0.4042, "open_interest": 75.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0092, "vega": 0.0189, "theta": -0.009, "rho": 0.0538, "theo": 14.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-05-07T11:00:32", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "KIE261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 283.0, "iv": 0.5877, "open_interest": 212.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0092, "vega": 0.0189, "theta": -0.0104, "rho": -0.0029, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:32:32", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "KIE261218C00052000", "bid": 11.3, "bid_size": 25.0, "ask": 14.1, "ask_size": 60.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0107, "vega": 0.0212, "theta": -0.0099, "rho": 0.0545, "theo": 13.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-07-30T14:36:14", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "KIE261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 220.0, "iv": 0.6428, "open_interest": 8.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0108, "vega": 0.0213, "theta": -0.0112, "rho": -0.0034, "theo": 0.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-26T14:21:36", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "KIE261218C00053000", "bid": 10.3, "bid_size": 26.0, "ask": 13.9, "ask_size": 150.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0127, "vega": 0.0239, "theta": -0.0109, "rho": 0.055, "theo": 12.3261, "change": 0.0, "open": 0.0, "high": 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": "KIE261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 107.0, "iv": 0.4718, "open_interest": 14.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0127, "vega": 0.024, "theta": -0.0122, "rho": -0.0039, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-28T14:19:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KIE261218C00054000", "bid": 9.2, "bid_size": 25.0, "ask": 12.9, "ask_size": 150.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0149, "vega": 0.027, "theta": -0.012, "rho": 0.0554, "theo": 11.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.81, "last_trade_time": "2026-07-16T11:05:41", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "KIE261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 278.0, "iv": 0.5864, "open_interest": 196.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.015, "vega": 0.027, "theta": -0.0132, "rho": -0.0045, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-19T15:53:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KIE261218C00055000", "bid": 8.4, "bid_size": 27.0, "ask": 12.0, "ask_size": 150.0, "iv": 0.2839, "open_interest": 1.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0177, "vega": 0.0305, "theta": -0.0132, "rho": 0.0557, "theo": 10.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-05-01T09:30:01", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "KIE261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.4058, "open_interest": 27.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0178, "vega": 0.0306, "theta": -0.0142, "rho": -0.0053, "theo": 0.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T12:33:58", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "KIE261218C00056000", "bid": 7.2, "bid_size": 25.0, "ask": 11.0, "ask_size": 156.0, "iv": 0.2551, "open_interest": 4.0, "volume": 0.0, "delta": 0.9108, "gamma": 0.021, "vega": 0.0345, "theta": -0.0144, "rho": 0.0558, "theo": 9.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-06-23T15:34:58", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "KIE261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 239.0, "iv": 0.4878, "open_interest": 16.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0211, "vega": 0.0345, "theta": -0.0154, "rho": -0.0062, "theo": 0.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T13:55:41", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "KIE261218C00057000", "bid": 6.3, "bid_size": 26.0, "ask": 9.6, "ask_size": 150.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.025, "vega": 0.039, "theta": -0.0158, "rho": 0.0557, "theo": 8.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-08-12T11:33:50", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "KIE261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.3199, "open_interest": 4621.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0252, "vega": 0.0392, "theta": -0.0167, "rho": -0.0073, "theo": 0.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T14:33:38", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "KIE261218C00058000", "bid": 5.5, "bid_size": 104.0, "ask": 8.9, "ask_size": 250.0, "iv": 0.199, "open_interest": 67.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0298, "vega": 0.0442, "theta": -0.0172, "rho": 0.0553, "theo": 7.5831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-10-14T10:54:43", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "KIE261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 68.0, "iv": 0.3366, "open_interest": 14.0, "volume": 0.0, "delta": -0.1257, "gamma": 0.03, "vega": 0.0443, "theta": -0.0181, "rho": -0.0086, "theo": 0.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:29:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KIE261218C00059000", "bid": 4.5, "bid_size": 106.0, "ask": 8.1, "ask_size": 223.0, "iv": 0.2149, "open_interest": 35.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0356, "vega": 0.05, "theta": -0.0187, "rho": 0.0545, "theo": 6.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-09-09T09:53:44", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "KIE261218P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 156.0, "iv": 0.3849, "open_interest": 21.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.0359, "vega": 0.0502, "theta": -0.0195, "rho": -0.0103, "theo": 0.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T14:57:40", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "KIE261218C00060000", "bid": 4.5, "bid_size": 105.0, "ask": 7.3, "ask_size": 293.0, "iv": 0.312, "open_interest": 185.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0423, "vega": 0.0564, "theta": -0.0202, "rho": 0.0532, "theo": 5.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-10-06T10:51:11", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KIE261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 161.0, "iv": 0.2901, "open_interest": 70.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0427, "vega": 0.0565, "theta": -0.021, "rho": -0.0123, "theo": 0.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-03T15:20:33", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "KIE261218C00061000", "bid": 3.6, "bid_size": 87.0, "ask": 6.5, "ask_size": 196.0, "iv": 0.2964, "open_interest": 26.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0501, "vega": 0.0631, "theta": -0.0217, "rho": 0.0514, "theo": 4.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-07-02T11:34:47", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "KIE261218P00061000", "bid": 0.05, "bid_size": 505.0, "ask": 1.35, "ask_size": 68.0, "iv": 0.2652, "open_interest": 16.0, "volume": 0.0, "delta": -0.2211, "gamma": 0.0507, "vega": 0.0634, "theta": -0.0224, "rho": -0.0147, "theo": 0.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-10-14T15:18:23", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "KIE261218C00062000", "bid": 2.4, "bid_size": 32.0, "ask": 5.6, "ask_size": 239.0, "iv": 0.2473, "open_interest": 2.0, "volume": 0.0, "delta": 0.7324, "gamma": 0.0587, "vega": 0.07, "theta": -0.0231, "rho": 0.0488, "theo": 4.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-06-23T10:24:07", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "KIE261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 255.0, "iv": 0.3112, "open_interest": 8.0, "volume": 0.0, "delta": -0.2697, "gamma": 0.0595, "vega": 0.0703, "theta": -0.0238, "rho": -0.0177, "theo": 0.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-20T15:25:17", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "KIE261218C00063000", "bid": 3.0, "bid_size": 5.0, "ask": 4.8, "ask_size": 238.0, "iv": 0.322, "open_interest": 12.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.0675, "vega": 0.0765, "theta": -0.0242, "rho": 0.0455, "theo": 3.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T11:07:25", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "KIE261218P00063000", "bid": 0.85, "bid_size": 17.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.229, "open_interest": 1441.0, "volume": 4.0, "delta": -0.3285, "gamma": 0.0686, "vega": 0.0767, "theta": -0.0248, "rho": -0.021, "theo": 1.1847, "change": -0.075, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T10:28:49", "percent_change": -5.26315, "prev_day_close": 1.42499995231628}, {"option": "KIE261218C00064000", "bid": 2.4, "bid_size": 6.0, "ask": 2.8, "ask_size": 62.0, "iv": 0.2335, "open_interest": 156.0, "volume": 0.0, "delta": 0.6065, "gamma": 0.0753, "vega": 0.0816, "theta": -0.0249, "rho": 0.0413, "theo": 2.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-27T10:02:16", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "KIE261218P00064000", "bid": 1.15, "bid_size": 5.0, "ask": 2.75, "ask_size": 234.0, "iv": 0.2952, "open_interest": 16.0, "volume": 0.0, "delta": -0.3983, "gamma": 0.0769, "vega": 0.0817, "theta": -0.0255, "rho": -0.0248, "theo": 1.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T15:39:45", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "KIE261218C00065000", "bid": 1.65, "bid_size": 6.0, "ask": 2.6, "ask_size": 244.0, "iv": 0.2408, "open_interest": 245.0, "volume": 0.0, "delta": 0.5293, "gamma": 0.0808, "vega": 0.0844, "theta": -0.0249, "rho": 0.0363, "theo": 2.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-28T15:49:58", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "KIE261218P00065000", "bid": 1.55, "bid_size": 6.0, "ask": 2.0, "ask_size": 37.0, "iv": 0.2176, "open_interest": 6.0, "volume": 2.0, "delta": -0.4776, "gamma": 0.0828, "vega": 0.0842, "theta": -0.0256, "rho": -0.0288, "theo": 1.8874, "change": -0.01, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T10:21:53", "percent_change": -0.454542, "prev_day_close": 2.19999992847443}, {"option": "KIE261218C00066000", "bid": 0.85, "bid_size": 43.0, "ask": 2.3, "ask_size": 240.0, "iv": 0.2298, "open_interest": 27.0, "volume": 0.0, "delta": 0.4475, "gamma": 0.0822, "vega": 0.0839, "theta": -0.0243, "rho": 0.0309, "theo": 1.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T14:02:49", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "KIE261218P00066000", "bid": 0.8, "bid_size": 23.0, "ask": 4.1, "ask_size": 240.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.5619, "gamma": 0.0848, "vega": 0.0833, "theta": -0.0249, "rho": -0.0323, "theo": 2.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-28T12:49:45", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "KIE261218C00067000", "bid": 0.25, "bid_size": 209.0, "ask": 2.1, "ask_size": 155.0, "iv": 0.2272, "open_interest": 9.0, "volume": 0.0, "delta": 0.3675, "gamma": 0.0791, "vega": 0.0801, "theta": -0.0229, "rho": 0.0254, "theo": 1.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-03T11:28:54", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "KIE261218P00067000", "bid": 1.55, "bid_size": 23.0, "ask": 4.5, "ask_size": 150.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0822, "vega": 0.0788, "theta": -0.0236, "rho": -0.0352, "theo": 3.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "KIE261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 250.0, "iv": 0.2611, "open_interest": 14.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0722, "vega": 0.0736, "theta": -0.021, "rho": 0.0205, "theo": 0.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T12:44:20", "percent_change": 0.0, "prev_day_close": 1.3249999769032}, {"option": "KIE261218P00068000", "bid": 2.7, "bid_size": 23.0, "ask": 5.2, "ask_size": 66.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": -0.7201, "gamma": 0.0758, "vega": 0.0714, "theta": -0.0218, "rho": -0.0367, "theo": 3.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "KIE261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 274.0, "iv": 0.2105, "open_interest": 78.0, "volume": 2.0, "delta": 0.2347, "gamma": 0.0632, "vega": 0.0657, "theta": -0.0189, "rho": 0.0163, "theo": 0.6333, "change": 0.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:50:26", "percent_change": 10.0, "prev_day_close": 0.5}, {"option": "KIE261218P00069000", "bid": 2.95, "bid_size": 24.0, "ask": 6.0, "ask_size": 66.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.7839, "gamma": 0.0672, "vega": 0.0623, "theta": -0.0197, "rho": -0.0365, "theo": 4.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "KIE261218C00070000", "bid": 0.25, "bid_size": 13.0, "ask": 0.6, "ask_size": 152.0, "iv": 0.2231, "open_interest": 259.0, "volume": 145.0, "delta": 0.1858, "gamma": 0.0539, "vega": 0.0575, "theta": -0.0168, "rho": 0.0129, "theo": 0.4787, "change": -0.2, "open": 0.4, "high": 0.4, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:51:09", "percent_change": -40.0, "prev_day_close": 0.499999985098839}, {"option": "KIE261218P00070000", "bid": 3.9, "bid_size": 23.0, "ask": 6.8, "ask_size": 43.0, "iv": 0.2287, "open_interest": 0.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0581, "vega": 0.0526, "theta": -0.0176, "rho": -0.0348, "theo": 5.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "KIE270115C00035000", "bid": 27.6, "bid_size": 4.0, "ask": 32.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0029, "vega": 0.0193, "theta": -0.0091, "rho": 0.0451, "theo": 30.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.78, "last_trade_time": "2026-06-11T12:41:18", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "KIE270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.7298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.003, "vega": 0.0201, "theta": -0.0128, "rho": -0.0043, "theo": 0.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KIE270115C00036000", "bid": 26.6, "bid_size": 3.0, "ask": 31.2, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0032, "vega": 0.0203, "theta": -0.0095, "rho": 0.0462, "theo": 29.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "KIE270115P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 68.0, "iv": 1.095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0032, "vega": 0.0212, "theta": -0.013, "rho": -0.0045, "theo": 0.3541, "change": 0.0, "open": 0.0, "high": 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": "KIE270115C00037000", "bid": 26.0, "bid_size": 1.0, "ask": 30.3, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0035, "vega": 0.0213, "theta": -0.0098, "rho": 0.0473, "theo": 28.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "KIE270115P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 68.0, "iv": 1.0803, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0035, "vega": 0.0223, "theta": -0.0132, "rho": -0.0048, "theo": 0.3663, "change": 0.0, "open": 0.0, "high": 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": "KIE270115C00038000", "bid": 25.0, "bid_size": 14.0, "ask": 29.0, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0038, "vega": 0.0224, "theta": -0.0102, "rho": 0.0484, "theo": 27.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "KIE270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 68.0, "iv": 1.0393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0038, "vega": 0.0234, "theta": -0.0135, "rho": -0.0051, "theo": 0.3792, "change": 0.0, "open": 0.0, "high": 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": "KIE270115C00039000", "bid": 24.5, "bid_size": 21.0, "ask": 28.3, "ask_size": 50.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0041, "vega": 0.0241, "theta": -0.0106, "rho": 0.052, "theo": 26.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "KIE270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 68.0, "iv": 1.0054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0042, "vega": 0.0247, "theta": -0.0137, "rho": -0.0054, "theo": 0.3929, "change": 0.0, "open": 0.0, "high": 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": "KIE270115C00040000", "bid": 23.1, "bid_size": 1.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0045, "vega": 0.0253, "theta": -0.011, "rho": 0.0531, "theo": 25.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.7, "last_trade_time": "2026-07-15T11:18:09", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "KIE270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 63.0, "iv": 0.9662, "open_interest": 1.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0046, "vega": 0.026, "theta": -0.014, "rho": -0.0058, "theo": 0.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-29T11:54:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KIE270115C00041000", "bid": 22.1, "bid_size": 18.0, "ask": 25.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0049, "vega": 0.0267, "theta": -0.0113, "rho": 0.0542, "theo": 24.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.8, "last_trade_time": "2026-07-15T11:18:33", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "KIE270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 68.0, "iv": 0.9279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.005, "vega": 0.0274, "theta": -0.0142, "rho": -0.0061, "theo": 0.4226, "change": 0.0, "open": 0.0, "high": 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": "KIE270115C00042000", "bid": 21.1, "bid_size": 21.0, "ask": 25.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0054, "vega": 0.0281, "theta": -0.0117, "rho": 0.0552, "theo": 23.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "KIE270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 68.0, "iv": 0.8959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0054, "vega": 0.0289, "theta": -0.0145, "rho": -0.0065, "theo": 0.4389, "change": 0.0, "open": 0.0, "high": 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": "KIE270115C00043000", "bid": 20.1, "bid_size": 1.0, "ask": 23.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0059, "vega": 0.0298, "theta": -0.0121, "rho": 0.0566, "theo": 22.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.73, "last_trade_time": "2026-07-15T11:25:41", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "KIE270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 68.0, "iv": 0.859, "open_interest": 3.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.006, "vega": 0.0305, "theta": -0.0147, "rho": -0.0069, "theo": 0.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T10:00:20", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KIE270115C00044000", "bid": 19.2, "bid_size": 14.0, "ask": 22.8, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0065, "vega": 0.0317, "theta": -0.0125, "rho": 0.0601, "theo": 21.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "KIE270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 68.0, "iv": 0.8227, "open_interest": 5.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0065, "vega": 0.0322, "theta": -0.015, "rho": -0.0074, "theo": 0.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T09:30:54", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KIE270115C00045000", "bid": 18.2, "bid_size": 18.0, "ask": 21.8, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0071, "vega": 0.0334, "theta": -0.0128, "rho": 0.0611, "theo": 20.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "KIE270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 68.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0072, "vega": 0.034, "theta": -0.0152, "rho": -0.0078, "theo": 0.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KIE270115C00046000", "bid": 17.2, "bid_size": 1.0, "ask": 20.8, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0078, "vega": 0.0353, "theta": -0.0132, "rho": 0.062, "theo": 19.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.64, "last_trade_time": "2026-06-26T13:55:31", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "KIE270115P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 68.0, "iv": 0.757, "open_interest": 2.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0079, "vega": 0.0359, "theta": -0.0155, "rho": -0.0084, "theo": 0.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-20T12:48:48", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KIE270115C00047000", "bid": 16.2, "bid_size": 20.0, "ask": 20.0, "ask_size": 100.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0086, "vega": 0.0376, "theta": -0.0136, "rho": 0.066, "theo": 18.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-06-11T13:33:45", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "KIE270115P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 68.0, "iv": 0.7225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0086, "vega": 0.038, "theta": -0.0158, "rho": -0.009, "theo": 0.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KIE270115C00048000", "bid": 15.3, "bid_size": 18.0, "ask": 18.9, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0095, "vega": 0.0398, "theta": -0.014, "rho": 0.0669, "theo": 17.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "KIE270115P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 68.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0095, "vega": 0.0404, "theta": -0.0161, "rho": -0.0097, "theo": 0.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "KIE270115C00049000", "bid": 14.3, "bid_size": 29.0, "ask": 18.0, "ask_size": 362.0, "iv": 0.0, "open_interest": 529.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0105, "vega": 0.0422, "theta": -0.0144, "rho": 0.0686, "theo": 16.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-10-29T10:18:45", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "KIE270115P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 67.0, "iv": 0.6089, "open_interest": 3.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0105, "vega": 0.0428, "theta": -0.0164, "rho": -0.0103, "theo": 0.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-30T15:23:23", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KIE270115C00050000", "bid": 13.3, "bid_size": 14.0, "ask": 17.0, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0116, "vega": 0.045, "theta": -0.0148, "rho": 0.0715, "theo": 15.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "KIE270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5955, "open_interest": 15.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0117, "vega": 0.0453, "theta": -0.0167, "rho": -0.0111, "theo": 0.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-30T14:31:42", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "KIE270115C00051000", "bid": 12.4, "bid_size": 20.0, "ask": 16.0, "ask_size": 100.0, "iv": 0.1795, "open_interest": 9.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0128, "vega": 0.0477, "theta": -0.0152, "rho": 0.074, "theo": 14.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.52, "last_trade_time": "2026-06-26T10:09:11", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "KIE270115P00051000", "bid": 0.05, "bid_size": 1.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.568, "open_interest": 13.0, "volume": 0.0, "delta": -0.0976, "gamma": 0.013, "vega": 0.0481, "theta": -0.017, "rho": -0.012, "theo": 0.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T12:07:17", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "KIE270115C00052000", "bid": 11.4, "bid_size": 20.0, "ask": 15.0, "ask_size": 100.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0143, "vega": 0.0508, "theta": -0.0156, "rho": 0.0775, "theo": 13.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-06-29T13:16:42", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "KIE270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 100.0, "iv": 0.5321, "open_interest": 10.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0144, "vega": 0.0513, "theta": -0.0173, "rho": -0.0131, "theo": 0.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-01T13:00:53", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "KIE270115C00053000", "bid": 10.4, "bid_size": 14.0, "ask": 14.0, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0159, "vega": 0.0542, "theta": -0.016, "rho": 0.0849, "theo": 12.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "KIE270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5049, "open_interest": 11.0, "volume": 0.0, "delta": -0.1159, "gamma": 0.0161, "vega": 0.0546, "theta": -0.0176, "rho": -0.0141, "theo": 0.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-01T12:55:00", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "KIE270115C00054000", "bid": 9.5, "bid_size": 20.0, "ask": 13.2, "ask_size": 106.0, "iv": 0.2673, "open_interest": 24.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0178, "vega": 0.0578, "theta": -0.0164, "rho": 0.0858, "theo": 11.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.76, "last_trade_time": "2026-07-08T14:38:01", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "KIE270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.4775, "open_interest": 40.0, "volume": 0.0, "delta": -0.127, "gamma": 0.018, "vega": 0.0581, "theta": -0.0179, "rho": -0.0154, "theo": 0.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-10-06T10:06:31", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "KIE270115C00055000", "bid": 8.5, "bid_size": 20.0, "ask": 12.4, "ask_size": 106.0, "iv": 0.2755, "open_interest": 17.0, "volume": 0.0, "delta": 0.8625, "gamma": 0.0199, "vega": 0.0616, "theta": -0.0168, "rho": 0.0861, "theo": 11.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-10-06T11:35:32", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "KIE270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 159.0, "iv": 0.4314, "open_interest": 12.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0202, "vega": 0.062, "theta": -0.0182, "rho": -0.0168, "theo": 0.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-01T12:58:01", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "KIE270115C00056000", "bid": 7.6, "bid_size": 20.0, "ask": 11.3, "ask_size": 205.0, "iv": 0.2502, "open_interest": 33.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0224, "vega": 0.0658, "theta": -0.0172, "rho": 0.0862, "theo": 10.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-06-26T15:11:46", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "KIE270115P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.307, "open_interest": 92.0, "volume": 62.0, "delta": -0.154, "gamma": 0.0227, "vega": 0.0663, "theta": -0.0185, "rho": -0.0184, "theo": 0.8929, "change": -0.445, "open": 2.8, "high": 2.8, "low": 0.81, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T10:49:28", "percent_change": -32.3636, "prev_day_close": 1.375}, {"option": "KIE270115C00057000", "bid": 6.7, "bid_size": 39.0, "ask": 10.4, "ask_size": 168.0, "iv": 0.2491, "open_interest": 20.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.0253, "vega": 0.0703, "theta": -0.0175, "rho": 0.0859, "theo": 9.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-09-11T15:02:54", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "KIE270115P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 155.0, "iv": 0.3943, "open_interest": 23.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0256, "vega": 0.0707, "theta": -0.0188, "rho": -0.0202, "theo": 0.9619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-10-02T11:00:01", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "KIE270115C00058000", "bid": 5.8, "bid_size": 13.0, "ask": 9.5, "ask_size": 100.0, "iv": 0.2427, "open_interest": 6.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0286, "vega": 0.0752, "theta": -0.0179, "rho": 0.0852, "theo": 8.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-06-30T12:43:06", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "KIE270115P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 119.0, "iv": 0.3722, "open_interest": 43.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.029, "vega": 0.0758, "theta": -0.019, "rho": -0.0224, "theo": 1.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T13:00:00", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KIE270115C00059000", "bid": 4.9, "bid_size": 21.0, "ask": 8.6, "ask_size": 153.0, "iv": 0.2326, "open_interest": 4.0, "volume": 0.0, "delta": 0.7902, "gamma": 0.0323, "vega": 0.0805, "theta": -0.0182, "rho": 0.0842, "theo": 7.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-09-30T14:22:15", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "KIE270115P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 157.0, "iv": 0.352, "open_interest": 40.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.0329, "vega": 0.081, "theta": -0.0193, "rho": -0.0248, "theo": 1.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-23T13:58:14", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KIE270115C00060000", "bid": 4.1, "bid_size": 21.0, "ask": 7.8, "ask_size": 270.0, "iv": 0.2332, "open_interest": 39.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.0367, "vega": 0.086, "theta": -0.0186, "rho": 0.0825, "theo": 6.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-22T09:57:01", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "KIE270115P00060000", "bid": 0.05, "bid_size": 744.0, "ask": 1.45, "ask_size": 23.0, "iv": 0.2405, "open_interest": 130.0, "volume": 62.0, "delta": -0.2407, "gamma": 0.0374, "vega": 0.0866, "theta": -0.0195, "rho": -0.0277, "theo": 1.254, "change": -0.34, "open": 3.27, "high": 3.27, "low": 1.28, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T10:49:28", "percent_change": -19.4286, "prev_day_close": 1.75}, {"option": "KIE270115C00061000", "bid": 3.3, "bid_size": 21.0, "ask": 7.0, "ask_size": 153.0, "iv": 0.228, "open_interest": 11.0, "volume": 0.0, "delta": 0.732, "gamma": 0.0415, "vega": 0.0918, "theta": -0.0188, "rho": 0.0802, "theo": 5.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-10T11:32:35", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KIE270115P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 152.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.2733, "gamma": 0.0424, "vega": 0.0924, "theta": -0.0197, "rho": -0.031, "theo": 1.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "KIE270115C00062000", "bid": 2.6, "bid_size": 18.0, "ask": 6.4, "ask_size": 107.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": 0.6944, "gamma": 0.0468, "vega": 0.0976, "theta": -0.019, "rho": 0.0771, "theo": 4.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-08-31T11:35:26", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "KIE270115P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": -0.3121, "gamma": 0.0479, "vega": 0.0985, "theta": -0.0198, "rho": -0.035, "theo": 1.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "KIE270115C00063000", "bid": 1.95, "bid_size": 100.0, "ask": 5.8, "ask_size": 100.0, "iv": 0.2361, "open_interest": 16.0, "volume": 0.0, "delta": 0.6498, "gamma": 0.0523, "vega": 0.103, "theta": -0.0191, "rho": 0.073, "theo": 4.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-10-12T10:06:23", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "KIE270115P00063000", "bid": 0.05, "bid_size": 673.0, "ask": 4.0, "ask_size": 189.0, "iv": 0.276, "open_interest": 1752.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.0536, "vega": 0.1034, "theta": -0.0199, "rho": -0.0395, "theo": 1.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-13T10:20:01", "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "KIE270115C00064000", "bid": 1.3, "bid_size": 192.0, "ask": 5.2, "ask_size": 259.0, "iv": 0.2324, "open_interest": 68.0, "volume": 0.0, "delta": 0.5978, "gamma": 0.0572, "vega": 0.1074, "theta": -0.0191, "rho": 0.0679, "theo": 3.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-29T14:01:33", "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "KIE270115P00064000", "bid": 0.35, "bid_size": 330.0, "ask": 4.3, "ask_size": 107.0, "iv": 0.2636, "open_interest": 43.0, "volume": 0.0, "delta": -0.4119, "gamma": 0.0587, "vega": 0.1076, "theta": -0.0198, "rho": -0.0445, "theo": 2.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-21T15:16:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KIE270115C00065000", "bid": 0.65, "bid_size": 2.0, "ask": 4.7, "ask_size": 107.0, "iv": 0.2324, "open_interest": 7.0, "volume": 0.0, "delta": 0.5396, "gamma": 0.0608, "vega": 0.1102, "theta": -0.019, "rho": 0.0618, "theo": 2.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-17T13:27:09", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "KIE270115P00065000", "bid": 1.0, "bid_size": 45.0, "ask": 4.7, "ask_size": 107.0, "iv": 0.2673, "open_interest": 2.0, "volume": 0.0, "delta": -0.472, "gamma": 0.0624, "vega": 0.11, "theta": -0.0196, "rho": -0.05, "theo": 2.4911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-07-28T12:37:26", "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "KIE270115C00066000", "bid": 0.2, "bid_size": 514.0, "ask": 4.2, "ask_size": 107.0, "iv": 0.227, "open_interest": 2.0, "volume": 0.0, "delta": 0.4784, "gamma": 0.0621, "vega": 0.1106, "theta": -0.0188, "rho": 0.0552, "theo": 2.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-26T09:51:46", "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "KIE270115P00066000", "bid": 1.45, "bid_size": 40.0, "ask": 5.2, "ask_size": 107.0, "iv": 0.2615, "open_interest": 27.0, "volume": 0.0, "delta": -0.535, "gamma": 0.0637, "vega": 0.1097, "theta": -0.0192, "rho": -0.0558, "theo": 2.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-07-30T12:47:25", "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "KIE270115C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 100.0, "iv": 0.232, "open_interest": 2.0, "volume": 0.0, "delta": 0.4187, "gamma": 0.0608, "vega": 0.1085, "theta": -0.0185, "rho": 0.0484, "theo": 1.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-07-28T12:37:18", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "KIE270115P00067000", "bid": 2.05, "bid_size": 21.0, "ask": 5.9, "ask_size": 50.0, "iv": 0.2576, "open_interest": 2.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0623, "vega": 0.1068, "theta": -0.0187, "rho": -0.0613, "theo": 3.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-07-28T12:47:00", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "KIE270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 107.0, "iv": 0.2558, "open_interest": 4.0, "volume": 0.0, "delta": 0.3645, "gamma": 0.0575, "vega": 0.1044, "theta": -0.0181, "rho": 0.0422, "theo": 1.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T11:47:58", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "KIE270115P00068000", "bid": 2.65, "bid_size": 21.0, "ask": 6.5, "ask_size": 52.0, "iv": 0.258, "open_interest": 2.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.0588, "vega": 0.1024, "theta": -0.0182, "rho": -0.0656, "theo": 4.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-28T12:51:30", "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "KIE270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 107.0, "iv": 0.2716, "open_interest": 1.0, "volume": 0.0, "delta": 0.3176, "gamma": 0.053, "vega": 0.0993, "theta": -0.0177, "rho": 0.0369, "theo": 1.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-07-28T12:43:10", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KIE270115P00069000", "bid": 3.3, "bid_size": 15.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": -0.6988, "gamma": 0.0542, "vega": 0.0965, "theta": -0.0176, "rho": -0.0692, "theo": 5.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KIE270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 107.0, "iv": 0.2897, "open_interest": 7.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.0482, "vega": 0.0936, "theta": -0.0172, "rho": 0.0323, "theo": 1.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-12T14:10:29", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "KIE270115P00070000", "bid": 4.1, "bid_size": 15.0, "ask": 7.7, "ask_size": 23.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.0493, "vega": 0.09, "theta": -0.017, "rho": -0.072, "theo": 5.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "KIE270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 107.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": 0.2457, "gamma": 0.0435, "vega": 0.0879, "theta": -0.0168, "rho": 0.0285, "theo": 0.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "KIE270115P00071000", "bid": 5.0, "bid_size": 21.0, "ask": 8.5, "ask_size": 25.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.0446, "vega": 0.0843, "theta": -0.0165, "rho": -0.0734, "theo": 6.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-06-12T14:32:18", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "KIE270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 107.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0392, "vega": 0.0825, "theta": -0.0163, "rho": 0.0253, "theo": 0.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KIE270115P00072000", "bid": 5.9, "bid_size": 21.0, "ask": 9.4, "ask_size": 25.0, "iv": 0.2697, "open_interest": 10.0, "volume": 0.0, "delta": -0.7987, "gamma": 0.0404, "vega": 0.0779, "theta": -0.016, "rho": -0.074, "theo": 7.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T12:24:35", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "KIE270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 107.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0353, "vega": 0.0774, "theta": -0.0159, "rho": 0.0226, "theo": 0.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "KIE270115P00073000", "bid": 6.8, "bid_size": 21.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.0368, "vega": 0.0728, "theta": -0.0156, "rho": -0.0747, "theo": 8.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.46, "last_trade_time": "2026-06-17T13:19:03", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "KIE270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 107.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0319, "vega": 0.0727, "theta": -0.0155, "rho": 0.0204, "theo": 0.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "KIE270115P00074000", "bid": 7.8, "bid_size": 21.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.8409, "gamma": 0.0335, "vega": 0.067, "theta": -0.0152, "rho": -0.0726, "theo": 9.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.66, "last_trade_time": "2026-07-15T11:37:48", "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "KIE270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 107.0, "iv": 0.39, "open_interest": 1.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.0289, "vega": 0.0684, "theta": -0.0151, "rho": 0.0185, "theo": 0.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-14T14:28:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "KIE270115P00075000", "bid": 8.8, "bid_size": 15.0, "ask": 12.3, "ask_size": 22.0, "iv": 0.3195, "open_interest": 4.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0307, "vega": 0.0626, "theta": -0.0149, "rho": -0.0733, "theo": 10.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.89, "last_trade_time": "2026-09-10T10:20:57", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "KIE270115C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 107.0, "iv": 0.4081, "open_interest": 1.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0262, "vega": 0.0645, "theta": -0.0147, "rho": 0.0169, "theo": 0.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-12T14:12:58", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "KIE270115P00076000", "bid": 9.7, "bid_size": 21.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0284, "vega": 0.0586, "theta": -0.0146, "rho": -0.0703, "theo": 11.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.42, "last_trade_time": "2026-07-08T14:39:12", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "KIE270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 107.0, "iv": 0.4284, "open_interest": 1.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0239, "vega": 0.0609, "theta": -0.0144, "rho": 0.0155, "theo": 0.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-17T12:53:23", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "KIE270115P00077000", "bid": 10.7, "bid_size": 15.0, "ask": 14.2, "ask_size": 22.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.8847, "gamma": 0.0264, "vega": 0.0539, "theta": -0.0144, "rho": -0.0684, "theo": 12.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-07-15T11:34:53", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "KIE270115C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 100.0, "iv": 0.3795, "open_interest": 1.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.0219, "vega": 0.0576, "theta": -0.014, "rho": 0.0143, "theo": 0.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-30T12:35:53", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "KIE270115P00078000", "bid": 11.5, "bid_size": 21.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": -0.8957, "gamma": 0.0245, "vega": 0.0502, "theta": -0.0141, "rho": -0.0658, "theo": 13.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.26, "last_trade_time": "2026-07-15T11:32:16", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "KIE270115C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 107.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0201, "vega": 0.0546, "theta": -0.0137, "rho": 0.0132, "theo": 0.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "KIE270115P00079000", "bid": 12.2, "bid_size": 21.0, "ask": 16.4, "ask_size": 2.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0228, "vega": 0.0468, "theta": -0.0138, "rho": -0.0665, "theo": 14.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-07-15T11:30:34", "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "KIE270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 107.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0185, "vega": 0.0518, "theta": -0.0134, "rho": 0.0122, "theo": 0.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "KIE270115P00080000", "bid": 13.4, "bid_size": 21.0, "ask": 17.4, "ask_size": 5.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0213, "vega": 0.0436, "theta": -0.0136, "rho": -0.0598, "theo": 15.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.06, "last_trade_time": "2026-07-15T11:24:29", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "KIE270319C00040000", "bid": 24.3, "bid_size": 31.0, "ask": 26.6, "ask_size": 28.0, "iv": 0.4751, "open_interest": 4.0, "volume": 12.0, "delta": 0.9595, "gamma": 0.0042, "vega": 0.0327, "theta": -0.0033, "rho": 0.1312, "theo": 25.5585, "change": -0.21, "open": 25.0, "high": 25.2, "low": 24.97, "tick": "no_change", "last_trade_price": 25.09, "last_trade_time": "2026-11-09T11:24:23", "percent_change": -0.830037, "prev_day_close": 25.2999992370605}, {"option": "KIE270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 47.0, "iv": 0.5581, "open_interest": 1.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0042, "vega": 0.033, "theta": -0.0063, "rho": -0.0095, "theo": 0.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-25T13:14:46", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "KIE270319C00045000", "bid": 18.5, "bid_size": 25.0, "ask": 22.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0068, "vega": 0.0452, "theta": -0.0049, "rho": 0.1441, "theo": 20.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.22, "last_trade_time": "2026-11-06T12:38:00", "percent_change": 0.0, "prev_day_close": 20.2999992370605}, {"option": "KIE270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 46.0, "iv": 0.4519, "open_interest": 10.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0069, "vega": 0.0455, "theta": -0.0074, "rho": -0.0139, "theo": 0.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-31T09:42:22", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KIE270319C00050000", "bid": 13.8, "bid_size": 118.0, "ask": 17.3, "ask_size": 106.0, "iv": 0.2681, "open_interest": 42.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0113, "vega": 0.0631, "theta": -0.0068, "rho": 0.1538, "theo": 16.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-08-17T14:07:42", "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "KIE270319P00050000", "bid": 0.3, "bid_size": 5.0, "ask": 0.6, "ask_size": 9.0, "iv": 0.3349, "open_interest": 49.0, "volume": 1.0, "delta": -0.0904, "gamma": 0.0115, "vega": 0.0636, "theta": -0.0088, "rho": -0.0211, "theo": 0.6415, "change": -0.25, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:46:59", "percent_change": -45.4545, "prev_day_close": 0.549999997019768}, {"option": "KIE270319C00052000", "bid": 12.5, "bid_size": 25.0, "ask": 15.6, "ask_size": 27.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.014, "vega": 0.0723, "theta": -0.0077, "rho": 0.1562, "theo": 14.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "KIE270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 87.0, "iv": 0.42, "open_interest": 7.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0142, "vega": 0.073, "theta": -0.0094, "rho": -0.0253, "theo": 0.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-02T14:08:22", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "KIE270319C00053000", "bid": 11.6, "bid_size": 24.0, "ask": 14.7, "ask_size": 25.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0155, "vega": 0.0775, "theta": -0.0081, "rho": 0.1569, "theo": 13.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "KIE270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 56.0, "iv": 0.3992, "open_interest": 9.0, "volume": 0.0, "delta": -0.1205, "gamma": 0.0158, "vega": 0.0783, "theta": -0.0098, "rho": -0.0277, "theo": 0.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-08T14:36:14", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KIE270319C00054000", "bid": 10.0, "bid_size": 36.0, "ask": 13.8, "ask_size": 34.0, "iv": 0.2595, "open_interest": 13.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0173, "vega": 0.0831, "theta": -0.0085, "rho": 0.1573, "theo": 12.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.88, "last_trade_time": "2026-09-28T12:16:23", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "KIE270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 56.0, "iv": 0.381, "open_interest": 8.0, "volume": 0.0, "delta": -0.1333, "gamma": 0.0176, "vega": 0.0838, "theta": -0.0101, "rho": -0.0304, "theo": 0.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-02T13:47:15", "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "KIE270319C00055000", "bid": 9.0, "bid_size": 2.0, "ask": 12.5, "ask_size": 34.0, "iv": 0.2221, "open_interest": 21.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0192, "vega": 0.089, "theta": -0.009, "rho": 0.1573, "theo": 11.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.14, "last_trade_time": "2026-09-28T12:06:16", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "KIE270319P00055000", "bid": 0.2, "bid_size": 7.0, "ask": 1.25, "ask_size": 50.0, "iv": 0.2622, "open_interest": 1675.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0196, "vega": 0.0897, "theta": -0.0104, "rho": -0.0334, "theo": 0.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KIE270319C00056000", "bid": 8.6, "bid_size": 21.0, "ask": 12.0, "ask_size": 25.0, "iv": 0.2693, "open_interest": 6.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0214, "vega": 0.0953, "theta": -0.0094, "rho": 0.1568, "theo": 10.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.37, "last_trade_time": "2026-09-28T12:22:09", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "KIE270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 56.0, "iv": 0.3436, "open_interest": 9.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0219, "vega": 0.0963, "theta": -0.0108, "rho": -0.0369, "theo": 1.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-19T12:51:49", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "KIE270319C00057000", "bid": 8.1, "bid_size": 75.0, "ask": 10.5, "ask_size": 26.0, "iv": 0.2469, "open_interest": 67.0, "volume": 0.0, "delta": 0.8185, "gamma": 0.0238, "vega": 0.102, "theta": -0.0099, "rho": 0.1556, "theo": 9.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.33, "last_trade_time": "2026-10-12T13:23:38", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "KIE270319P00057000", "bid": 0.1, "bid_size": 510.0, "ask": 2.05, "ask_size": 12.0, "iv": 0.2745, "open_interest": 13.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.0245, "vega": 0.103, "theta": -0.0112, "rho": -0.0407, "theo": 1.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-19T13:03:10", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "KIE270319C00058000", "bid": 7.3, "bid_size": 20.0, "ask": 10.3, "ask_size": 25.0, "iv": 0.2738, "open_interest": 6.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.0265, "vega": 0.1089, "theta": -0.0103, "rho": 0.154, "theo": 8.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-16T11:25:35", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "KIE270319P00058000", "bid": 0.5, "bid_size": 2.0, "ask": 3.3, "ask_size": 56.0, "iv": 0.3262, "open_interest": 9.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.0273, "vega": 0.1102, "theta": -0.0115, "rho": -0.045, "theo": 1.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-21T12:49:38", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "KIE270319C00059000", "bid": 6.4, "bid_size": 23.0, "ask": 9.4, "ask_size": 25.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": 0.7739, "gamma": 0.0294, "vega": 0.1162, "theta": -0.0107, "rho": 0.1514, "theo": 7.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "KIE270319P00059000", "bid": 0.05, "bid_size": 510.0, "ask": 3.1, "ask_size": 50.0, "iv": 0.2742, "open_interest": 18.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0304, "vega": 0.1174, "theta": -0.0119, "rho": -0.0499, "theo": 1.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T14:55:21", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "KIE270319C00060000", "bid": 6.1, "bid_size": 2.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.2337, "open_interest": 91.0, "volume": 0.0, "delta": 0.7469, "gamma": 0.0325, "vega": 0.1235, "theta": -0.0111, "rho": 0.1481, "theo": 7.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-10-06T09:30:01", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "KIE270319P00060000", "bid": 1.0, "bid_size": 2.0, "ask": 3.5, "ask_size": 73.0, "iv": 0.3107, "open_interest": 30.0, "volume": 0.0, "delta": -0.2578, "gamma": 0.0337, "vega": 0.1248, "theta": -0.0122, "rho": -0.0551, "theo": 1.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T14:51:00", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "KIE270319C00061000", "bid": 4.9, "bid_size": 20.0, "ask": 7.4, "ask_size": 13.0, "iv": 0.2286, "open_interest": 1.0, "volume": 0.0, "delta": 0.7162, "gamma": 0.0357, "vega": 0.1308, "theta": -0.0115, "rho": 0.1437, "theo": 6.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-09T09:30:00", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "KIE270319P00061000", "bid": 0.05, "bid_size": 505.0, "ask": 4.0, "ask_size": 56.0, "iv": 0.2597, "open_interest": 5.0, "volume": 0.0, "delta": -0.29, "gamma": 0.0372, "vega": 0.132, "theta": -0.0125, "rho": -0.061, "theo": 1.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T14:39:26", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "KIE270319C00062000", "bid": 3.6, "bid_size": 50.0, "ask": 7.1, "ask_size": 26.0, "iv": 0.2174, "open_interest": 5.0, "volume": 0.0, "delta": 0.6815, "gamma": 0.039, "vega": 0.1376, "theta": -0.0118, "rho": 0.1384, "theo": 5.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-08T09:30:00", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "KIE270319P00062000", "bid": 0.45, "bid_size": 208.0, "ask": 3.8, "ask_size": 50.0, "iv": 0.2403, "open_interest": 4.0, "volume": 0.0, "delta": -0.3266, "gamma": 0.0408, "vega": 0.1388, "theta": -0.0128, "rho": -0.0673, "theo": 2.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T14:27:39", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "KIE270319C00063000", "bid": 3.4, "bid_size": 77.0, "ask": 6.6, "ask_size": 82.0, "iv": 0.2357, "open_interest": 29.0, "volume": 0.0, "delta": 0.643, "gamma": 0.0421, "vega": 0.1438, "theta": -0.012, "rho": 0.1319, "theo": 4.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "KIE270319P00063000", "bid": 0.75, "bid_size": 111.0, "ask": 4.0, "ask_size": 158.0, "iv": 0.2301, "open_interest": 527.0, "volume": 0.0, "delta": -0.3675, "gamma": 0.0443, "vega": 0.1446, "theta": -0.013, "rho": -0.074, "theo": 2.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.38, "last_trade_time": "2026-09-04T12:14:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KIE270319C00064000", "bid": 2.85, "bid_size": 31.0, "ask": 5.8, "ask_size": 32.0, "iv": 0.2278, "open_interest": 8.0, "volume": 1.0, "delta": 0.6007, "gamma": 0.0448, "vega": 0.1488, "theta": -0.0122, "rho": 0.1244, "theo": 4.2372, "change": 0.0, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T12:49:16", "percent_change": -5.81509e-07, "prev_day_close": 4.10000002384186}, {"option": "KIE270319P00064000", "bid": 1.6, "bid_size": 12.0, "ask": 3.7, "ask_size": 13.0, "iv": 0.219, "open_interest": 1.0, "volume": 0.0, "delta": -0.4127, "gamma": 0.0475, "vega": 0.1491, "theta": -0.0132, "rho": -0.0812, "theo": 2.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T13:55:20", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "KIE270319C00065000", "bid": 3.1, "bid_size": 5.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.2074, "open_interest": 124.0, "volume": 0.0, "delta": 0.5554, "gamma": 0.0469, "vega": 0.1522, "theta": -0.0123, "rho": 0.116, "theo": 3.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T09:36:15", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "KIE270319P00065000", "bid": 2.65, "bid_size": 6.0, "ask": 4.4, "ask_size": 31.0, "iv": 0.2449, "open_interest": 22.0, "volume": 0.0, "delta": -0.4613, "gamma": 0.05, "vega": 0.1516, "theta": -0.0132, "rho": -0.0875, "theo": 3.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T13:56:21", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "KIE270319C00066000", "bid": 1.75, "bid_size": 23.0, "ask": 4.7, "ask_size": 25.0, "iv": 0.2204, "open_interest": 2.0, "volume": 0.0, "delta": 0.5082, "gamma": 0.0481, "vega": 0.1537, "theta": -0.0123, "rho": 0.1068, "theo": 3.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-02T13:00:11", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "KIE270319P00066000", "bid": 2.05, "bid_size": 23.0, "ask": 5.1, "ask_size": 23.0, "iv": 0.2132, "open_interest": 1.0, "volume": 0.0, "delta": -0.5121, "gamma": 0.0517, "vega": 0.1519, "theta": -0.0132, "rho": -0.0937, "theo": 3.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-03T13:46:56", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "KIE270319C00067000", "bid": 1.3, "bid_size": 21.0, "ask": 4.2, "ask_size": 25.0, "iv": 0.2173, "open_interest": 11.0, "volume": 0.0, "delta": 0.4607, "gamma": 0.0484, "vega": 0.1531, "theta": -0.0122, "rho": 0.0974, "theo": 2.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "KIE270319P00067000", "bid": 2.65, "bid_size": 23.0, "ask": 5.7, "ask_size": 23.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": -0.5635, "gamma": 0.0522, "vega": 0.1499, "theta": -0.013, "rho": -0.1001, "theo": 4.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "KIE270319C00068000", "bid": 1.6, "bid_size": 2.0, "ask": 2.65, "ask_size": 2.0, "iv": 0.2013, "open_interest": 78.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.0476, "vega": 0.1504, "theta": -0.0119, "rho": 0.088, "theo": 2.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-10-28T14:21:40", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "KIE270319P00068000", "bid": 4.0, "bid_size": 2.0, "ask": 6.1, "ask_size": 23.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": -0.6136, "gamma": 0.0516, "vega": 0.145, "theta": -0.0127, "rho": -0.104, "theo": 4.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "KIE270319C00069000", "bid": 0.4, "bid_size": 209.0, "ask": 3.6, "ask_size": 57.0, "iv": 0.2157, "open_interest": 2.0, "volume": 0.0, "delta": 0.3708, "gamma": 0.046, "vega": 0.146, "theta": -0.0116, "rho": 0.079, "theo": 1.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-09T09:30:00", "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "KIE270319P00069000", "bid": 4.2, "bid_size": 1.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.216, "open_interest": 0.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0498, "vega": 0.1388, "theta": -0.0122, "rho": -0.1072, "theo": 5.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "KIE270319C00070000", "bid": 0.05, "bid_size": 509.0, "ask": 2.9, "ask_size": 25.0, "iv": 0.1995, "open_interest": 4.0, "volume": 0.0, "delta": 0.3308, "gamma": 0.0438, "vega": 0.1404, "theta": -0.0113, "rho": 0.0707, "theo": 1.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T12:56:51", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "KIE270319P00070000", "bid": 4.5, "bid_size": 14.0, "ask": 7.4, "ask_size": 14.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": -0.7036, "gamma": 0.0473, "vega": 0.1309, "theta": -0.0117, "rho": -0.1106, "theo": 6.1829, "change": 0.0, "open": 0.0, "high": 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": "KIE270319C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 57.0, "iv": 0.2243, "open_interest": 3.0, "volume": 0.0, "delta": 0.2948, "gamma": 0.0411, "vega": 0.1337, "theta": -0.0109, "rho": 0.063, "theo": 1.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-15T13:07:02", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "KIE270319P00071000", "bid": 5.2, "bid_size": 14.0, "ask": 8.2, "ask_size": 14.0, "iv": 0.1923, "open_interest": 0.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0442, "vega": 0.1221, "theta": -0.0111, "rho": -0.1115, "theo": 6.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "KIE270319C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 57.0, "iv": 0.235, "open_interest": 3.0, "volume": 0.0, "delta": 0.2628, "gamma": 0.0382, "vega": 0.1268, "theta": -0.0105, "rho": 0.0563, "theo": 1.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-15T13:17:28", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "KIE270319P00072000", "bid": 6.0, "bid_size": 11.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": -0.7756, "gamma": 0.0409, "vega": 0.1133, "theta": -0.0104, "rho": -0.1126, "theo": 7.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-08-19T15:18:11", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "KIE270319C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 50.0, "iv": 0.2342, "open_interest": 3.0, "volume": 0.0, "delta": 0.2348, "gamma": 0.0353, "vega": 0.1196, "theta": -0.01, "rho": 0.0503, "theo": 1.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-16T12:13:42", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "KIE270319P00073000", "bid": 6.8, "bid_size": 21.0, "ask": 9.8, "ask_size": 21.0, "iv": 0.182, "open_interest": 0.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.0377, "vega": 0.1042, "theta": -0.0098, "rho": -0.1126, "theo": 8.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "KIE270319C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 13.0, "iv": 0.2024, "open_interest": 4.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.0325, "vega": 0.1126, "theta": -0.0096, "rho": 0.0451, "theo": 0.9732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-01T14:43:18", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "KIE270319P00074000", "bid": 7.6, "bid_size": 23.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8301, "gamma": 0.0346, "vega": 0.0953, "theta": -0.0092, "rho": -0.1117, "theo": 9.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "KIE270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 25.0, "iv": 0.2458, "open_interest": 7.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0299, "vega": 0.1057, "theta": -0.0092, "rho": 0.0404, "theo": 0.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-18T13:37:45", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KIE270319P00075000", "bid": 8.6, "bid_size": 23.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.032, "vega": 0.0875, "theta": -0.0086, "rho": -0.1081, "theo": 10.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "KIE270319C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 25.0, "iv": 0.2508, "open_interest": 5.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.0274, "vega": 0.0992, "theta": -0.0088, "rho": 0.0365, "theo": 0.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-17T13:56:26", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KIE270319P00076000", "bid": 9.6, "bid_size": 11.0, "ask": 13.1, "ask_size": 23.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.0298, "vega": 0.0789, "theta": -0.0082, "rho": -0.1061, "theo": 11.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "KIE270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 57.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0194, "vega": 0.0771, "theta": -0.0074, "rho": 0.0248, "theo": 0.5229, "change": 0.0, "open": 0.0, "high": 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": "KIE270319P00080000", "bid": 13.7, "bid_size": 11.0, "ask": 17.3, "ask_size": 10.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": -0.9318, "gamma": 0.0246, "vega": 0.0495, "theta": -0.0075, "rho": -0.079, "theo": 15.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "KIE270617C00035000", "bid": 29.0, "bid_size": 13.0, "ask": 32.0, "ask_size": 13.0, "iv": 0.474, "open_interest": 1.0, "volume": 2.0, "delta": 0.9605, "gamma": 0.0031, "vega": 0.0406, "theta": 0.0, "rho": 0.1868, "theo": 30.6385, "change": 0.07, "open": 30.32, "high": 30.37, "low": 30.32, "tick": "up", "last_trade_price": 30.37, "last_trade_time": "2026-11-09T11:25:49", "percent_change": 0.231022, "prev_day_close": 30.3000001907349}, {"option": "KIE270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.5517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0032, "vega": 0.0409, "theta": -0.0046, "rho": -0.0157, "theo": 0.4297, "change": 0.0, "open": 0.0, "high": 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": "KIE270617C00040000", "bid": 24.2, "bid_size": 82.0, "ask": 27.5, "ask_size": 86.0, "iv": 0.4339, "open_interest": 480.0, "volume": 318.0, "delta": 0.9451, "gamma": 0.0048, "vega": 0.0537, "theta": 0.0, "rho": 0.2138, "theo": 25.8972, "change": -0.04, "open": 25.35, "high": 25.52, "low": 25.25, "tick": "down", "last_trade_price": 25.46, "last_trade_time": "2026-11-09T11:33:55", "percent_change": -0.156863, "prev_day_close": 25.5}, {"option": "KIE270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 36.0, "iv": 0.4978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0048, "vega": 0.0544, "theta": -0.0052, "rho": -0.0218, "theo": 0.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KIE270617C00045000", "bid": 19.4, "bid_size": 32.0, "ask": 22.8, "ask_size": 33.0, "iv": 0.3657, "open_interest": 12.0, "volume": 2.0, "delta": 0.9222, "gamma": 0.0074, "vega": 0.0714, "theta": -0.0016, "rho": 0.2335, "theo": 21.2076, "change": -0.16, "open": 20.7, "high": 20.74, "low": 20.7, "tick": "up", "last_trade_price": 20.74, "last_trade_time": "2026-11-09T11:18:33", "percent_change": -0.765548, "prev_day_close": 20.8999996185303}, {"option": "KIE270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 36.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0075, "vega": 0.0725, "theta": -0.006, "rho": -0.0308, "theo": 0.7213, "change": 0.0, "open": 0.0, "high": 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": "KIE270617C00049000", "bid": 15.4, "bid_size": 98.0, "ask": 19.0, "ask_size": 62.0, "iv": 0.2985, "open_interest": 111.0, "volume": 2.0, "delta": 0.895, "gamma": 0.0105, "vega": 0.09, "theta": -0.0031, "rho": 0.2453, "theo": 17.5153, "change": -0.23, "open": 17.0, "high": 17.02, "low": 17.0, "tick": "up", "last_trade_price": 17.02, "last_trade_time": "2026-11-09T11:17:06", "percent_change": -1.33333, "prev_day_close": 17.25}, {"option": "KIE270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 31.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0108, "vega": 0.0912, "theta": -0.0068, "rho": -0.0412, "theo": 0.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "KIE270617C00050000", "bid": 14.5, "bid_size": 19.0, "ask": 18.2, "ask_size": 18.0, "iv": 0.298, "open_interest": 1.0, "volume": 0.0, "delta": 0.8864, "gamma": 0.0115, "vega": 0.0954, "theta": -0.0035, "rho": 0.2475, "theo": 16.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-11-06T12:23:43", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "KIE270617P00050000", "bid": 0.15, "bid_size": 7.0, "ask": 2.05, "ask_size": 50.0, "iv": 0.3389, "open_interest": 50.0, "volume": 50.0, "delta": -0.1128, "gamma": 0.0118, "vega": 0.0968, "theta": -0.007, "rho": -0.0446, "theo": 0.983, "change": -0.5, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T10:22:10", "percent_change": -38.4615, "prev_day_close": 1.29999995231628}, {"option": "KIE270617C00051000", "bid": 13.6, "bid_size": 16.0, "ask": 17.3, "ask_size": 17.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0126, "vega": 0.1011, "theta": -0.0039, "rho": 0.2492, "theo": 15.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "KIE270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 31.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.0129, "vega": 0.1025, "theta": -0.0071, "rho": -0.048, "theo": 1.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "KIE270617C00052000", "bid": 13.2, "bid_size": 11.0, "ask": 16.3, "ask_size": 13.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0138, "vega": 0.1071, "theta": -0.0042, "rho": 0.2506, "theo": 14.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "KIE270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.3332, "open_interest": 20.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0142, "vega": 0.1085, "theta": -0.0073, "rho": -0.0519, "theo": 1.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-10-27T10:52:20", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "KIE270617C00053000", "bid": 11.8, "bid_size": 21.0, "ask": 15.8, "ask_size": 13.0, "iv": 0.2866, "open_interest": 0.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0151, "vega": 0.1134, "theta": -0.0046, "rho": 0.2515, "theo": 13.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "KIE270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 20.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0155, "vega": 0.1153, "theta": -0.0075, "rho": -0.0562, "theo": 1.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "KIE270617C00054000", "bid": 11.2, "bid_size": 13.0, "ask": 14.7, "ask_size": 13.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0165, "vega": 0.1202, "theta": -0.005, "rho": 0.2518, "theo": 13.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "KIE270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 24.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.159, "gamma": 0.017, "vega": 0.122, "theta": -0.0077, "rho": -0.0611, "theo": 1.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "KIE270617C00055000", "bid": 10.4, "bid_size": 13.0, "ask": 14.2, "ask_size": 20.0, "iv": 0.2888, "open_interest": 1.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.018, "vega": 0.1272, "theta": -0.0054, "rho": 0.2514, "theo": 12.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-22T14:32:13", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "KIE270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.2924, "open_interest": 2.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.0187, "vega": 0.129, "theta": -0.0079, "rho": -0.0662, "theo": 1.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-09-22T12:51:45", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "KIE270617C00056000", "bid": 9.7, "bid_size": 13.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0197, "vega": 0.1344, "theta": -0.0058, "rho": 0.2505, "theo": 11.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "KIE270617P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 20.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.1906, "gamma": 0.0205, "vega": 0.1365, "theta": -0.0081, "rho": -0.0719, "theo": 1.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "KIE270617C00057000", "bid": 8.7, "bid_size": 13.0, "ask": 12.1, "ask_size": 13.0, "iv": 0.2559, "open_interest": 0.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.0215, "vega": 0.142, "theta": -0.0062, "rho": 0.2487, "theo": 10.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "KIE270617P00057000", "bid": 0.3, "bid_size": 212.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.0224, "vega": 0.1442, "theta": -0.0083, "rho": -0.0784, "theo": 1.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "KIE270617C00058000", "bid": 8.1, "bid_size": 13.0, "ask": 11.6, "ask_size": 13.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": 0.7746, "gamma": 0.0235, "vega": 0.1498, "theta": -0.0065, "rho": 0.2459, "theo": 9.6414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "KIE270617P00058000", "bid": 0.1, "bid_size": 510.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.0245, "vega": 0.1519, "theta": -0.0085, "rho": -0.085, "theo": 1.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "KIE270617C00059000", "bid": 7.3, "bid_size": 13.0, "ask": 10.6, "ask_size": 13.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0255, "vega": 0.1575, "theta": -0.0069, "rho": 0.2423, "theo": 8.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "KIE270617P00059000", "bid": 0.05, "bid_size": 510.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.2366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2529, "gamma": 0.0267, "vega": 0.16, "theta": -0.0087, "rho": -0.0929, "theo": 2.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "KIE270617C00060000", "bid": 6.5, "bid_size": 30.0, "ask": 9.9, "ask_size": 26.0, "iv": 0.2456, "open_interest": 23.0, "volume": 0.0, "delta": 0.7287, "gamma": 0.0276, "vega": 0.1653, "theta": -0.0072, "rho": 0.2375, "theo": 8.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-23T10:14:40", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "KIE270617P00060000", "bid": 0.3, "bid_size": 357.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.2308, "open_interest": 101.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.029, "vega": 0.1675, "theta": -0.0089, "rho": -0.1005, "theo": 2.2053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-27T15:03:07", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "KIE270617C00061000", "bid": 5.7, "bid_size": 13.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": 0.702, "gamma": 0.0298, "vega": 0.1728, "theta": -0.0075, "rho": 0.2316, "theo": 7.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "KIE270617P00061000", "bid": 0.35, "bid_size": 206.0, "ask": 4.2, "ask_size": 13.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.3071, "gamma": 0.0314, "vega": 0.1749, "theta": -0.009, "rho": -0.1094, "theo": 2.4376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "KIE270617C00062000", "bid": 5.0, "bid_size": 13.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": 0.6729, "gamma": 0.0319, "vega": 0.1799, "theta": -0.0078, "rho": 0.2245, "theo": 6.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "KIE270617P00062000", "bid": 0.7, "bid_size": 23.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.3384, "gamma": 0.0338, "vega": 0.1818, "theta": -0.0091, "rho": -0.1186, "theo": 2.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499994635582}, {"option": "KIE270617C00063000", "bid": 4.3, "bid_size": 20.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.6413, "gamma": 0.0339, "vega": 0.1862, "theta": -0.008, "rho": 0.2161, "theo": 5.9116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "KIE270617P00063000", "bid": 1.0, "bid_size": 23.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.2123, "open_interest": 0.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.036, "vega": 0.1876, "theta": -0.0092, "rho": -0.1282, "theo": 3.0146, "change": 0.0, "open": 0.0, "high": 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": "KIE270617C00064000", "bid": 3.2, "bid_size": 24.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": 0.6073, "gamma": 0.0357, "vega": 0.1916, "theta": -0.0082, "rho": 0.2067, "theo": 5.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "KIE270617P00064000", "bid": 1.5, "bid_size": 23.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.2022, "open_interest": 0.0, "volume": 0.0, "delta": -0.4091, "gamma": 0.0382, "vega": 0.1923, "theta": -0.0093, "rho": -0.1377, "theo": 3.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "KIE270617C00065000", "bid": 2.7, "bid_size": 24.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.2129, "open_interest": 1.0, "volume": 0.0, "delta": 0.5715, "gamma": 0.0371, "vega": 0.1956, "theta": -0.0084, "rho": 0.196, "theo": 4.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "KIE270617P00065000", "bid": 1.8, "bid_size": 23.0, "ask": 5.9, "ask_size": 20.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.448, "gamma": 0.04, "vega": 0.1954, "theta": -0.0093, "rho": -0.1477, "theo": 3.7762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "KIE270617C00066000", "bid": 2.6, "bid_size": 21.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": 0.5344, "gamma": 0.0382, "vega": 0.1981, "theta": -0.0085, "rho": 0.1847, "theo": 4.1507, "change": 0.0, "open": 0.0, "high": 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": "KIE270617P00066000", "bid": 2.25, "bid_size": 23.0, "ask": 6.4, "ask_size": 24.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.0415, "vega": 0.1964, "theta": -0.0092, "rho": -0.1559, "theo": 4.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "KIE270617C00067000", "bid": 2.1, "bid_size": 20.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": 0.4968, "gamma": 0.0387, "vega": 0.1989, "theta": -0.0085, "rho": 0.1728, "theo": 3.6684, "change": 0.0, "open": 0.0, "high": 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": "KIE270617P00067000", "bid": 2.8, "bid_size": 22.0, "ask": 6.9, "ask_size": 24.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": -0.5302, "gamma": 0.0425, "vega": 0.1959, "theta": -0.0092, "rho": -0.1637, "theo": 4.758, "change": 0.0, "open": 0.0, "high": 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": "KIE270617C00068000", "bid": 1.7, "bid_size": 13.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.2063, "open_interest": 1.0, "volume": 0.0, "delta": 0.4594, "gamma": 0.0388, "vega": 0.1981, "theta": -0.0085, "rho": 0.1606, "theo": 3.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-21T09:30:00", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "KIE270617P00068000", "bid": 3.3, "bid_size": 23.0, "ask": 7.1, "ask_size": 13.0, "iv": 0.1961, "open_interest": 0.0, "volume": 0.0, "delta": -0.5719, "gamma": 0.0429, "vega": 0.1924, "theta": -0.009, "rho": -0.17, "theo": 5.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "KIE270617C00069000", "bid": 1.8, "bid_size": 5.0, "ask": 4.4, "ask_size": 13.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.423, "gamma": 0.0383, "vega": 0.1956, "theta": -0.0084, "rho": 0.1486, "theo": 2.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "KIE270617P00069000", "bid": 4.0, "bid_size": 14.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.2045, "open_interest": 0.0, "volume": 0.0, "delta": -0.6125, "gamma": 0.0428, "vega": 0.1877, "theta": -0.0089, "rho": -0.1717, "theo": 5.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "KIE270617C00070000", "bid": 0.95, "bid_size": 13.0, "ask": 4.1, "ask_size": 13.0, "iv": 0.2028, "open_interest": 3.0, "volume": 0.0, "delta": 0.3884, "gamma": 0.0374, "vega": 0.1917, "theta": -0.0083, "rho": 0.1369, "theo": 2.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-10-19T09:30:02", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "KIE270617P00070000", "bid": 4.7, "bid_size": 12.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.0422, "vega": 0.1805, "theta": -0.0086, "rho": -0.1776, "theo": 6.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "KIE270617C00071000", "bid": 0.6, "bid_size": 21.0, "ask": 3.9, "ask_size": 24.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": 0.3559, "gamma": 0.0362, "vega": 0.1866, "theta": -0.0082, "rho": 0.1258, "theo": 2.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "KIE270617P00071000", "bid": 5.6, "bid_size": 11.0, "ask": 8.8, "ask_size": 12.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": -0.6881, "gamma": 0.0411, "vega": 0.1729, "theta": -0.0083, "rho": -0.1743, "theo": 7.3944, "change": 0.0, "open": 0.0, "high": 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": "KIE270617C00072000", "bid": 0.3, "bid_size": 206.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": 0.3259, "gamma": 0.0346, "vega": 0.1808, "theta": -0.008, "rho": 0.1154, "theo": 2.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "KIE270617P00072000", "bid": 6.3, "bid_size": 5.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.1956, "open_interest": 0.0, "volume": 0.0, "delta": -0.722, "gamma": 0.0395, "vega": 0.1625, "theta": -0.008, "rho": -0.1783, "theo": 8.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "KIE270617C00073000", "bid": 0.05, "bid_size": 510.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.2985, "gamma": 0.033, "vega": 0.1742, "theta": -0.0078, "rho": 0.1058, "theo": 1.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "KIE270617P00073000", "bid": 7.3, "bid_size": 15.0, "ask": 10.6, "ask_size": 16.0, "iv": 0.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0377, "vega": 0.1537, "theta": -0.0076, "rho": -0.1763, "theo": 8.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T12:34:09", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "KIE270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.2511, "gamma": 0.0295, "vega": 0.1605, "theta": -0.0074, "rho": 0.0892, "theo": 1.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "KIE270617P00075000", "bid": 8.8, "bid_size": 11.0, "ask": 12.6, "ask_size": 5.0, "iv": 0.2111, "open_interest": 0.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0336, "vega": 0.1335, "theta": -0.0066, "rho": -0.169, "theo": 10.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "KIE270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 27.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.0215, "vega": 0.1278, "theta": -0.0064, "rho": 0.0599, "theo": 0.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "KIE270617P00080000", "bid": 13.5, "bid_size": 5.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.2455, "open_interest": 1324.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0266, "vega": 0.084, "theta": -0.0047, "rho": -0.1305, "theo": 15.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.42, "last_trade_time": "2026-09-21T12:53:07", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "KIE270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0157, "vega": 0.1014, "theta": -0.0055, "rho": 0.0421, "theo": 0.6648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KIE270617P00085000", "bid": 18.4, "bid_size": 11.0, "ask": 22.1, "ask_size": 11.0, "iv": 0.2757, "open_interest": 12.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0241, "vega": 0.0358, "theta": -0.0053, "rho": -0.0554, "theo": 20.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.12, "last_trade_time": "2026-09-09T12:40:55", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "KIE270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 13.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0878, "gamma": 0.0117, "vega": 0.0816, "theta": -0.0047, "rho": 0.031, "theo": 0.4923, "change": 0.0, "open": 0.0, "high": 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": "KIE270617P00090000", "bid": 23.1, "bid_size": 1.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.3001, "open_interest": 42.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0048, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 25.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.1, "last_trade_time": "2026-09-09T12:00:13", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "KIE271217C00035000", "bid": 29.0, "bid_size": 22.0, "ask": 33.2, "ask_size": 19.0, "iv": 0.3819, "open_interest": 89.0, "volume": 357.0, "delta": 0.939, "gamma": 0.0036, "vega": 0.0788, "theta": -0.0003, "rho": 0.3199, "theo": 31.6619, "change": -0.95, "open": 30.4, "high": 31.19, "low": 30.09, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-11-09T11:24:56", "percent_change": -3.02067, "prev_day_close": 31.4500007629394}, {"option": "KIE271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0037, "vega": 0.0799, "theta": -0.0045, "rho": -0.0481, "theo": 0.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "KIE271217C00040000", "bid": 24.8, "bid_size": 17.0, "ask": 29.5, "ask_size": 22.0, "iv": 0.4135, "open_interest": 37.0, "volume": 8.0, "delta": 0.9202, "gamma": 0.0052, "vega": 0.0981, "theta": -0.0013, "rho": 0.357, "theo": 27.1046, "change": -0.7, "open": 26.1, "high": 26.29, "low": 26.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-09T11:28:33", "percent_change": -2.62172, "prev_day_close": 26.6999998092651}, {"option": "KIE271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 6.0, "iv": 0.4332, "open_interest": 10.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0054, "vega": 0.0995, "theta": -0.0049, "rho": -0.0618, "theo": 1.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-09-30T14:16:29", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "KIE271217C00045000", "bid": 20.0, "bid_size": 31.0, "ask": 24.0, "ask_size": 19.0, "iv": 0.2993, "open_interest": 167.0, "volume": 332.0, "delta": 0.8944, "gamma": 0.0074, "vega": 0.1216, "theta": -0.0023, "rho": 0.3887, "theo": 22.6032, "change": -1.08, "open": 21.55, "high": 21.9, "low": 21.06, "tick": "up", "last_trade_price": 21.42, "last_trade_time": "2026-11-09T11:21:26", "percent_change": -4.8, "prev_day_close": 22.5}, {"option": "KIE271217P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0077, "vega": 0.124, "theta": -0.0053, "rho": -0.0803, "theo": 1.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "KIE271217C00050000", "bid": 16.2, "bid_size": 7.0, "ask": 20.4, "ask_size": 6.0, "iv": 0.3148, "open_interest": 1.0, "volume": 2.0, "delta": 0.858, "gamma": 0.0106, "vega": 0.1504, "theta": -0.0032, "rho": 0.4117, "theo": 18.1915, "change": -0.4, "open": 17.55, "high": 17.55, "low": 17.55, "tick": "no_change", "last_trade_price": 17.55, "last_trade_time": "2026-11-09T11:12:08", "percent_change": -2.22841, "prev_day_close": 17.9499998092651}, {"option": "KIE271217P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0112, "vega": 0.154, "theta": -0.0057, "rho": -0.1057, "theo": 1.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE271217C00055000", "bid": 11.5, "bid_size": 7.0, "ask": 16.4, "ask_size": 6.0, "iv": 0.2661, "open_interest": 5.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.0152, "vega": 0.1853, "theta": -0.0042, "rho": 0.4208, "theo": 13.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-09-29T12:30:26", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "KIE271217P00055000", "bid": 0.25, "bid_size": 7.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.2022, "gamma": 0.0162, "vega": 0.1896, "theta": -0.0061, "rho": -0.1407, "theo": 2.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE271217C00060000", "bid": 7.8, "bid_size": 1.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.2377, "open_interest": 2.0, "volume": 0.0, "delta": 0.7243, "gamma": 0.0214, "vega": 0.2243, "theta": -0.005, "rho": 0.4073, "theo": 9.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.27, "last_trade_time": "2026-09-10T11:04:09", "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "KIE271217P00060000", "bid": 2.6, "bid_size": 1.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2297, "open_interest": 719.0, "volume": 0.0, "delta": -0.2908, "gamma": 0.0234, "vega": 0.2288, "theta": -0.0066, "rho": -0.1878, "theo": 3.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-04T14:54:56", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "KIE271217C00065000", "bid": 4.4, "bid_size": 1.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.2087, "open_interest": 59.0, "volume": 0.0, "delta": 0.6076, "gamma": 0.0278, "vega": 0.2578, "theta": -0.0057, "rho": 0.3615, "theo": 6.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-10-15T14:02:13", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "KIE271217P00065000", "bid": 2.2, "bid_size": 1.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.2045, "open_interest": 2.0, "volume": 0.0, "delta": -0.4254, "gamma": 0.0317, "vega": 0.258, "theta": -0.0068, "rho": -0.2446, "theo": 4.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.81, "last_trade_time": "2026-09-28T15:52:04", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "KIE271217C00070000", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.1883, "open_interest": 1.0, "volume": 0.0, "delta": 0.4666, "gamma": 0.0303, "vega": 0.2671, "theta": -0.0059, "rho": 0.2873, "theo": 4.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-08-31T11:35:26", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "KIE271217P00070000", "bid": 4.7, "bid_size": 1.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.1907, "open_interest": 0.0, "volume": 0.0, "delta": -0.597, "gamma": 0.0374, "vega": 0.2501, "theta": -0.007, "rho": -0.2778, "theo": 7.1731, "change": 0.0, "open": 0.0, "high": 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": "KIE271217C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1893, "open_interest": 0.0, "volume": 0.0, "delta": 0.343, "gamma": 0.0273, "vega": 0.2482, "theta": -0.0057, "rho": 0.2143, "theo": 2.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "KIE271217P00075000", "bid": 8.2, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0355, "vega": 0.1974, "theta": -0.0066, "rho": -0.2608, "theo": 10.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "KIE271217C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": 0.2557, "gamma": 0.0224, "vega": 0.2181, "theta": -0.0054, "rho": 0.1601, "theo": 1.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE271217P00080000", "bid": 12.5, "bid_size": 2.0, "ask": 17.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0319, "vega": 0.1361, "theta": -0.0053, "rho": -0.2039, "theo": 15.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.82, "last_trade_time": "2026-10-01T15:43:19", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "KIE271217C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.0181, "vega": 0.1894, "theta": -0.005, "rho": 0.1237, "theo": 1.4856, "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": 2.5}, {"option": "KIE271217P00085000", "bid": 17.6, "bid_size": 1.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0289, "vega": 0.0679, "theta": -0.0069, "rho": -0.0898, "theo": 20.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "KIE271217C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0147, "vega": 0.165, "theta": -0.0047, "rho": 0.0986, "theo": 1.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE271217P00090000", "bid": 22.6, "bid_size": 1.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0096, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 25.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "KIE280121C00035000", "bid": 29.0, "bid_size": 20.0, "ask": 33.8, "ask_size": 17.0, "iv": 0.427, "open_interest": 206.0, "volume": 2.0, "delta": 0.9379, "gamma": 0.0037, "vega": 0.083, "theta": -0.0004, "rho": 0.3239, "theo": 31.6208, "change": -0.35, "open": 31.5, "high": 31.5, "low": 31.1, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-11-09T11:22:55", "percent_change": -1.11288, "prev_day_close": 31.4500007629394}, {"option": "KIE280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0038, "vega": 0.0843, "theta": -0.0042, "rho": -0.0544, "theo": 1.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "KIE280121C00040000", "bid": 24.8, "bid_size": 17.0, "ask": 29.5, "ask_size": 18.0, "iv": 0.4046, "open_interest": 258.0, "volume": 2.0, "delta": 0.9186, "gamma": 0.0052, "vega": 0.1025, "theta": -0.0013, "rho": 0.361, "theo": 27.0756, "change": -0.45, "open": 26.9, "high": 26.9, "low": 26.4, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-11-09T12:17:40", "percent_change": -1.67598, "prev_day_close": 26.8500003814697}, {"option": "KIE280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.4677, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0054, "vega": 0.1049, "theta": -0.0046, "rho": -0.0697, "theo": 1.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "KIE280121C00045000", "bid": 20.0, "bid_size": 6.0, "ask": 24.8, "ask_size": 6.0, "iv": 0.3303, "open_interest": 5.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0075, "vega": 0.1275, "theta": -0.0022, "rho": 0.3938, "theo": 22.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-10-16T11:09:21", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "KIE280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0077, "vega": 0.13, "theta": -0.005, "rho": -0.0903, "theo": 1.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "KIE280121C00050000", "bid": 15.5, "bid_size": 7.0, "ask": 20.4, "ask_size": 6.0, "iv": 0.2837, "open_interest": 1.0, "volume": 2.0, "delta": 0.855, "gamma": 0.0106, "vega": 0.1582, "theta": -0.0031, "rho": 0.4209, "theo": 18.1967, "change": -0.3, "open": 17.8, "high": 17.8, "low": 17.7, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-11-09T12:15:36", "percent_change": -1.66667, "prev_day_close": 18.0}, {"option": "KIE280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0111, "vega": 0.1608, "theta": -0.0053, "rho": -0.118, "theo": 1.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE280121C00051000", "bid": 15.0, "bid_size": 6.0, "ask": 19.4, "ask_size": 6.0, "iv": 0.283, "open_interest": 0.0, "volume": 2.0, "delta": 0.8458, "gamma": 0.0114, "vega": 0.1649, "theta": -0.0033, "rho": 0.4252, "theo": 17.3348, "change": -0.25, "open": 17.05, "high": 17.05, "low": 16.8, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-09T11:15:54", "percent_change": -1.46628, "prev_day_close": 17.0500001907349}, {"option": "KIE280121P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.1553, "gamma": 0.0119, "vega": 0.1678, "theta": -0.0054, "rho": -0.1234, "theo": 1.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE280121C00052000", "bid": 14.0, "bid_size": 11.0, "ask": 17.4, "ask_size": 6.0, "iv": 0.2337, "open_interest": 1.0, "volume": 4.0, "delta": 0.8358, "gamma": 0.0123, "vega": 0.1719, "theta": -0.0035, "rho": 0.4327, "theo": 16.4801, "change": -0.05, "open": 16.3, "high": 16.4, "low": 16.3, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T15:50:40", "percent_change": -0.30395, "prev_day_close": 16.4499998092651}, {"option": "KIE280121P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0128, "vega": 0.175, "theta": -0.0055, "rho": -0.131, "theo": 1.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE280121C00053000", "bid": 13.0, "bid_size": 7.0, "ask": 17.9, "ask_size": 5.0, "iv": 0.2644, "open_interest": 2.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.0132, "vega": 0.179, "theta": -0.0036, "rho": 0.4422, "theo": 15.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-16T11:11:27", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "KIE280121P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.1774, "gamma": 0.0138, "vega": 0.1819, "theta": -0.0056, "rho": -0.1392, "theo": 2.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE280121C00054000", "bid": 12.5, "bid_size": 2.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0141, "vega": 0.1864, "theta": -0.0038, "rho": 0.4481, "theo": 14.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "KIE280121P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0148, "vega": 0.1901, "theta": -0.0057, "rho": -0.1468, "theo": 2.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "KIE280121C00055000", "bid": 11.5, "bid_size": 2.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.2584, "open_interest": 1.0, "volume": 0.0, "delta": 0.801, "gamma": 0.0151, "vega": 0.1941, "theta": -0.004, "rho": 0.4511, "theo": 13.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-10-21T13:55:48", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "KIE280121P00055000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.2029, "gamma": 0.016, "vega": 0.1977, "theta": -0.0058, "rho": -0.1547, "theo": 2.3233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "KIE280121C00056000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.2442, "open_interest": 1.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0162, "vega": 0.2019, "theta": -0.0042, "rho": 0.4516, "theo": 13.1551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-10-16T11:18:41", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "KIE280121P00056000", "bid": 0.2, "bid_size": 1.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.0172, "vega": 0.2056, "theta": -0.0058, "rho": -0.1646, "theo": 2.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE280121C00057000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.2519, "open_interest": 11.0, "volume": 0.0, "delta": 0.7728, "gamma": 0.0173, "vega": 0.2097, "theta": -0.0043, "rho": 0.4506, "theo": 12.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-15T12:47:56", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "KIE280121P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.2335, "gamma": 0.0185, "vega": 0.2134, "theta": -0.0059, "rho": -0.1743, "theo": 2.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE280121C00058000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.235, "open_interest": 1.0, "volume": 0.0, "delta": 0.7569, "gamma": 0.0185, "vega": 0.2177, "theta": -0.0045, "rho": 0.448, "theo": 11.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-10-19T15:01:37", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "KIE280121P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2252, "open_interest": 1.0, "volume": 0.0, "delta": -0.2514, "gamma": 0.0199, "vega": 0.2224, "theta": -0.006, "rho": -0.1839, "theo": 2.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-08T13:06:59", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "KIE280121C00059000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.2405, "open_interest": 1.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.0198, "vega": 0.2258, "theta": -0.0046, "rho": 0.4439, "theo": 10.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-09-22T15:36:05", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "KIE280121P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2109, "open_interest": 0.0, "volume": 0.0, "delta": -0.2703, "gamma": 0.0214, "vega": 0.2297, "theta": -0.0061, "rho": -0.1948, "theo": 2.9681, "change": 0.0, "open": 0.0, "high": 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": "KIE280121C00060000", "bid": 7.6, "bid_size": 1.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.2255, "open_interest": 1.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.021, "vega": 0.2338, "theta": -0.0048, "rho": 0.4385, "theo": 10.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-09-22T15:40:53", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "KIE280121P00060000", "bid": 0.6, "bid_size": 1.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2201, "open_interest": 25.0, "volume": 0.0, "delta": -0.291, "gamma": 0.023, "vega": 0.2378, "theta": -0.0062, "rho": -0.2072, "theo": 3.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-11-05T14:51:15", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KIE280121C00061000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.227, "open_interest": 1.0, "volume": 0.0, "delta": 0.7012, "gamma": 0.0223, "vega": 0.2414, "theta": -0.0049, "rho": 0.432, "theo": 9.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.64, "last_trade_time": "2026-09-22T15:42:21", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "KIE280121P00061000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.3139, "gamma": 0.0246, "vega": 0.2454, "theta": -0.0062, "rho": -0.2172, "theo": 3.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KIE280121C00062000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": 0.6797, "gamma": 0.0236, "vega": 0.2489, "theta": -0.005, "rho": 0.4236, "theo": 8.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "KIE280121P00062000", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.2073, "open_interest": 0.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.0262, "vega": 0.2521, "theta": -0.0063, "rho": -0.2296, "theo": 3.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "KIE280121C00063000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": 0.6568, "gamma": 0.0249, "vega": 0.2559, "theta": -0.0052, "rho": 0.4138, "theo": 7.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "KIE280121P00063000", "bid": 1.6, "bid_size": 1.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.2121, "open_interest": 0.0, "volume": 0.0, "delta": -0.3652, "gamma": 0.0279, "vega": 0.2584, "theta": -0.0064, "rho": -0.2412, "theo": 3.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "KIE280121C00064000", "bid": 5.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": 0.6324, "gamma": 0.026, "vega": 0.2621, "theta": -0.0052, "rho": 0.4029, "theo": 7.2972, "change": 0.0, "open": 0.0, "high": 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": "KIE280121P00064000", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.1931, "open_interest": 1.0, "volume": 0.0, "delta": -0.3936, "gamma": 0.0296, "vega": 0.2635, "theta": -0.0064, "rho": -0.2519, "theo": 4.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.08, "last_trade_time": "2026-09-30T15:22:07", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "KIE280121C00065000", "bid": 4.6, "bid_size": 1.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.2143, "open_interest": 0.0, "volume": 0.0, "delta": 0.6068, "gamma": 0.0271, "vega": 0.2676, "theta": -0.0053, "rho": 0.3901, "theo": 6.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KIE280121P00065000", "bid": 2.0, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.0312, "vega": 0.2675, "theta": -0.0065, "rho": -0.2656, "theo": 4.6781, "change": 0.0, "open": 0.0, "high": 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": "KIE280121C00066000", "bid": 4.1, "bid_size": 1.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": 0.5801, "gamma": 0.028, "vega": 0.272, "theta": -0.0054, "rho": 0.3762, "theo": 6.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "KIE280121P00066000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": -0.4558, "gamma": 0.0327, "vega": 0.2698, "theta": -0.0065, "rho": -0.2752, "theo": 5.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KIE280121C00067000", "bid": 3.6, "bid_size": 1.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": 0.5527, "gamma": 0.0288, "vega": 0.2753, "theta": -0.0055, "rho": 0.3614, "theo": 5.5946, "change": 0.0, "open": 0.0, "high": 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": "KIE280121P00067000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.1926, "open_interest": 0.0, "volume": 0.0, "delta": -0.4891, "gamma": 0.034, "vega": 0.2703, "theta": -0.0066, "rho": -0.2859, "theo": 5.5623, "change": 0.0, "open": 0.0, "high": 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": "KIE280121C00068000", "bid": 3.1, "bid_size": 1.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.2088, "open_interest": 1.0, "volume": 0.0, "delta": 0.5249, "gamma": 0.0292, "vega": 0.2772, "theta": -0.0055, "rho": 0.3453, "theo": 5.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-05T09:42:53", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KIE280121P00068000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.0352, "vega": 0.2683, "theta": -0.0066, "rho": -0.2919, "theo": 6.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "KIE280121C00069000", "bid": 2.6, "bid_size": 1.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": 0.497, "gamma": 0.0295, "vega": 0.2779, "theta": -0.0055, "rho": 0.3292, "theo": 4.6693, "change": 0.0, "open": 0.0, "high": 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": "KIE280121P00069000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": -0.5581, "gamma": 0.0362, "vega": 0.264, "theta": -0.0066, "rho": -0.2953, "theo": 6.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KIE280121C00070000", "bid": 2.1, "bid_size": 1.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": 0.4696, "gamma": 0.0296, "vega": 0.2773, "theta": -0.0055, "rho": 0.3125, "theo": 4.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "KIE280121P00070000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.5929, "gamma": 0.0369, "vega": 0.2595, "theta": -0.0067, "rho": -0.2956, "theo": 7.2548, "change": 0.0, "open": 0.0, "high": 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": "KIE280121C00071000", "bid": 1.6, "bid_size": 1.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": 0.4429, "gamma": 0.0294, "vega": 0.2754, "theta": -0.0055, "rho": 0.2959, "theo": 3.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "KIE280121P00071000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": -0.6271, "gamma": 0.0374, "vega": 0.2519, "theta": -0.0067, "rho": -0.2968, "theo": 7.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "KIE280121C00072000", "bid": 1.0, "bid_size": 2.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": 0.4173, "gamma": 0.029, "vega": 0.2726, "theta": -0.0055, "rho": 0.28, "theo": 3.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KIE280121P00072000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.1861, "open_interest": 0.0, "volume": 0.0, "delta": -0.6598, "gamma": 0.0374, "vega": 0.2426, "theta": -0.0066, "rho": -0.2942, "theo": 8.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "KIE280121C00073000", "bid": 0.5, "bid_size": 2.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": 0.3929, "gamma": 0.0284, "vega": 0.2687, "theta": -0.0055, "rho": 0.2643, "theo": 3.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "KIE280121P00073000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.1753, "open_interest": 0.0, "volume": 0.0, "delta": -0.6923, "gamma": 0.0372, "vega": 0.2294, "theta": -0.0066, "rho": -0.2893, "theo": 9.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "KIE280121C00074000", "bid": 1.1, "bid_size": 1.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.1931, "open_interest": 44.0, "volume": 0.0, "delta": 0.37, "gamma": 0.0277, "vega": 0.2641, "theta": -0.0054, "rho": 0.2494, "theo": 3.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T15:50:08", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "KIE280121P00074000", "bid": 7.8, "bid_size": 1.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": -0.722, "gamma": 0.0366, "vega": 0.2197, "theta": -0.0066, "rho": -0.2856, "theo": 10.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "KIE280121C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": 0.3484, "gamma": 0.0269, "vega": 0.2591, "theta": -0.0054, "rho": 0.2355, "theo": 2.8387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "KIE280121P00075000", "bid": 8.3, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.1784, "open_interest": 2.0, "volume": 0.0, "delta": -0.7494, "gamma": 0.0356, "vega": 0.2079, "theta": -0.0064, "rho": -0.2691, "theo": 10.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.32, "last_trade_time": "2026-10-06T12:41:43", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "KIE280121C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": 0.2625, "gamma": 0.0223, "vega": 0.2296, "theta": -0.0051, "rho": 0.178, "theo": 2.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE280121P00080000", "bid": 12.8, "bid_size": 1.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0308, "vega": 0.1348, "theta": -0.0052, "rho": -0.2136, "theo": 15.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "KIE280121C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0182, "vega": 0.2005, "theta": -0.0048, "rho": 0.1382, "theo": 1.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE280121P00085000", "bid": 17.6, "bid_size": 1.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0314, "vega": 0.0748, "theta": -0.0055, "rho": -0.135, "theo": 20.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "KIE280121C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0148, "vega": 0.1755, "theta": -0.0045, "rho": 0.1107, "theo": 1.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE280121P00090000", "bid": 22.6, "bid_size": 1.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0085, "vega": 0.0, "theta": -0.0081, "rho": 0.0, "theo": 25.115, "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": 25.5}, {"option": "KIE290119C00030000", "bid": 34.5, "bid_size": 22.0, "ask": 39.3, "ask_size": 24.0, "iv": 0.4372, "open_interest": 103.0, "volume": 22.0, "delta": 0.9366, "gamma": 0.0027, "vega": 0.1092, "theta": 0.0, "rho": 0.4692, "theo": 37.1993, "change": -0.7, "open": 36.0, "high": 36.1, "low": 36.0, "tick": "no_change", "last_trade_price": 36.0, "last_trade_time": "2026-11-09T11:09:07", "percent_change": -1.90736, "prev_day_close": 36.7000007629394}, {"option": "KIE290119P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 6.0, "iv": 0.4516, "open_interest": 1.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0027, "vega": 0.1114, "theta": -0.003, "rho": -0.1066, "theo": 1.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-09T12:23:10", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "KIE290119C00035000", "bid": 30.0, "bid_size": 25.0, "ask": 34.2, "ask_size": 23.0, "iv": 0.3408, "open_interest": 58.0, "volume": 2.0, "delta": 0.9206, "gamma": 0.0037, "vega": 0.1316, "theta": 0.0, "rho": 0.5485, "theo": 32.8539, "change": -0.55, "open": 31.7, "high": 31.8, "low": 31.7, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-11-09T11:07:47", "percent_change": -1.70016, "prev_day_close": 32.3500003814697}, {"option": "KIE290119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.4135, "open_interest": 1.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0038, "vega": 0.1343, "theta": -0.0032, "rho": -0.1281, "theo": 1.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-05T11:47:01", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "KIE290119C00040000", "bid": 26.0, "bid_size": 29.0, "ask": 29.7, "ask_size": 25.0, "iv": 0.3059, "open_interest": 294.0, "volume": 4.0, "delta": 0.9013, "gamma": 0.005, "vega": 0.1566, "theta": 0.0, "rho": 0.6147, "theo": 28.5381, "change": -0.6, "open": 27.7, "high": 27.8, "low": 27.5, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-11-09T11:21:27", "percent_change": -2.13523, "prev_day_close": 28.1000003814697}, {"option": "KIE290119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0052, "vega": 0.16, "theta": -0.0033, "rho": -0.1552, "theo": 1.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "KIE290119C00045000", "bid": 22.4, "bid_size": 27.0, "ask": 25.5, "ask_size": 22.0, "iv": 0.291, "open_interest": 238.0, "volume": 634.0, "delta": 0.8767, "gamma": 0.0068, "vega": 0.1851, "theta": -0.0005, "rho": 0.6731, "theo": 24.265, "change": 0.22, "open": 23.1, "high": 23.88, "low": 22.92, "tick": "down", "last_trade_price": 23.77, "last_trade_time": "2026-11-09T14:16:05", "percent_change": 0.934182, "prev_day_close": 23.5500001907349}, {"option": "KIE290119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.1223, "gamma": 0.0072, "vega": 0.1901, "theta": -0.0034, "rho": -0.1879, "theo": 2.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE290119C00050000", "bid": 17.6, "bid_size": 10.0, "ask": 22.0, "ask_size": 12.0, "iv": 0.2556, "open_interest": 6.0, "volume": 2.0, "delta": 0.8444, "gamma": 0.0092, "vega": 0.219, "theta": -0.0011, "rho": 0.7405, "theo": 20.0631, "change": -0.25, "open": 19.35, "high": 19.5, "low": 19.35, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-09T11:10:44", "percent_change": -1.26582, "prev_day_close": 19.75}, {"option": "KIE290119P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1579, "gamma": 0.01, "vega": 0.2251, "theta": -0.0036, "rho": -0.2291, "theo": 2.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE290119C00051000", "bid": 17.1, "bid_size": 7.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.2632, "open_interest": 7.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0098, "vega": 0.2262, "theta": -0.0012, "rho": 0.7515, "theo": 19.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-05T14:38:07", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "KIE290119P00051000", "bid": 0.4, "bid_size": 7.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.2351, "open_interest": 0.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0107, "vega": 0.2328, "theta": -0.0036, "rho": -0.2385, "theo": 2.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE290119C00052000", "bid": 15.5, "bid_size": 6.0, "ask": 20.1, "ask_size": 8.0, "iv": 0.2254, "open_interest": 2.0, "volume": 2.0, "delta": 0.8284, "gamma": 0.0105, "vega": 0.2336, "theta": -0.0014, "rho": 0.7601, "theo": 18.4156, "change": 0.51, "open": 18.3, "high": 18.3, "low": 18.06, "tick": "down", "last_trade_price": 18.06, "last_trade_time": "2026-11-09T11:14:34", "percent_change": 2.90598, "prev_day_close": 17.5500001907349}, {"option": "KIE290119P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0114, "vega": 0.2411, "theta": -0.0036, "rho": -0.248, "theo": 2.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE290119C00053000", "bid": 15.5, "bid_size": 23.0, "ask": 19.4, "ask_size": 25.0, "iv": 0.2395, "open_interest": 1.0, "volume": 244.0, "delta": 0.8197, "gamma": 0.0111, "vega": 0.2413, "theta": -0.0015, "rho": 0.7667, "theo": 17.6007, "change": -0.05, "open": 16.6, "high": 17.22, "low": 16.43, "tick": "up", "last_trade_price": 16.95, "last_trade_time": "2026-11-09T11:10:17", "percent_change": -0.294118, "prev_day_close": 17.0}, {"option": "KIE290119P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.2143, "open_interest": 0.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0122, "vega": 0.2492, "theta": -0.0037, "rho": -0.2591, "theo": 2.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE290119C00054000", "bid": 15.2, "bid_size": 10.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.2511, "open_interest": 1.0, "volume": 2.0, "delta": 0.8104, "gamma": 0.0118, "vega": 0.2494, "theta": -0.0016, "rho": 0.7716, "theo": 16.7929, "change": 0.1, "open": 16.8, "high": 16.8, "low": 16.6, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-11-09T11:17:26", "percent_change": 0.606061, "prev_day_close": 16.5}, {"option": "KIE290119P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0131, "vega": 0.2577, "theta": -0.0037, "rho": -0.2698, "theo": 2.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE290119C00055000", "bid": 15.0, "bid_size": 6.0, "ask": 17.3, "ask_size": 5.0, "iv": 0.2382, "open_interest": 47.0, "volume": 2.0, "delta": 0.8004, "gamma": 0.0126, "vega": 0.2576, "theta": -0.0017, "rho": 0.7752, "theo": 15.9931, "change": -0.25, "open": 16.0, "high": 16.0, "low": 15.4, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-11-09T11:15:07", "percent_change": -1.59744, "prev_day_close": 15.6500000953674}, {"option": "KIE290119P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0141, "vega": 0.2656, "theta": -0.0038, "rho": -0.2818, "theo": 2.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE290119C00056000", "bid": 12.9, "bid_size": 26.0, "ask": 16.5, "ask_size": 18.0, "iv": 0.2061, "open_interest": 178.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0134, "vega": 0.2659, "theta": -0.0018, "rho": 0.7776, "theo": 15.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "KIE290119P00056000", "bid": 0.1, "bid_size": 9.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.2073, "open_interest": 0.0, "volume": 0.0, "delta": -0.2214, "gamma": 0.0151, "vega": 0.275, "theta": -0.0038, "rho": -0.294, "theo": 3.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE290119C00057000", "bid": 11.5, "bid_size": 2.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.2036, "open_interest": 86.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0142, "vega": 0.2743, "theta": -0.0019, "rho": 0.7788, "theo": 14.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.78, "last_trade_time": "2026-10-16T12:42:10", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "KIE290119P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0162, "vega": 0.2835, "theta": -0.0038, "rho": -0.3078, "theo": 3.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE290119C00058000", "bid": 11.0, "bid_size": 2.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.206, "open_interest": 14.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0151, "vega": 0.283, "theta": -0.002, "rho": 0.7784, "theo": 13.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "KIE290119P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1841, "open_interest": 0.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.0174, "vega": 0.293, "theta": -0.0039, "rho": -0.3194, "theo": 3.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "KIE290119C00059000", "bid": 10.5, "bid_size": 2.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.2058, "open_interest": 15.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.016, "vega": 0.2919, "theta": -0.0022, "rho": 0.7762, "theo": 12.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "KIE290119P00059000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.2668, "gamma": 0.0186, "vega": 0.3012, "theta": -0.0039, "rho": -0.334, "theo": 3.493, "change": 0.0, "open": 0.0, "high": 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": "KIE290119C00060000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.1967, "open_interest": 14.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.0169, "vega": 0.3008, "theta": -0.0023, "rho": 0.7721, "theo": 12.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-19T15:00:44", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "KIE290119P00060000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": -0.2845, "gamma": 0.02, "vega": 0.3104, "theta": -0.004, "rho": -0.3464, "theo": 3.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "KIE290119C00061000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.1989, "open_interest": 7.0, "volume": 0.0, "delta": 0.7227, "gamma": 0.0179, "vega": 0.3096, "theta": -0.0024, "rho": 0.7664, "theo": 11.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-10-13T14:23:09", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "KIE290119P00061000", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.1846, "open_interest": 0.0, "volume": 0.0, "delta": -0.3041, "gamma": 0.0214, "vega": 0.3184, "theta": -0.004, "rho": -0.3594, "theo": 3.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KIE290119C00062000", "bid": 8.5, "bid_size": 2.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.0188, "vega": 0.3183, "theta": -0.0025, "rho": 0.7589, "theo": 10.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "KIE290119P00062000", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.1727, "open_interest": 0.0, "volume": 0.0, "delta": -0.3257, "gamma": 0.0229, "vega": 0.3266, "theta": -0.0041, "rho": -0.3763, "theo": 4.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "KIE290119C00063000", "bid": 8.0, "bid_size": 9.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.1938, "open_interest": 0.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0198, "vega": 0.3268, "theta": -0.0026, "rho": 0.7486, "theo": 10.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "KIE290119P00063000", "bid": 1.6, "bid_size": 7.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": -0.3487, "gamma": 0.0245, "vega": 0.3334, "theta": -0.0042, "rho": -0.3905, "theo": 4.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "KIE290119C00064000", "bid": 7.5, "bid_size": 7.0, "ask": 11.9, "ask_size": 6.0, "iv": 0.1927, "open_interest": 0.0, "volume": 1.0, "delta": 0.6699, "gamma": 0.0207, "vega": 0.335, "theta": -0.0027, "rho": 0.7361, "theo": 9.4286, "change": 0.5, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T11:49:00", "percent_change": 5.26316, "prev_day_close": 9.5}, {"option": "KIE290119P00064000", "bid": 2.0, "bid_size": 12.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.1676, "open_interest": 317.0, "volume": 0.0, "delta": -0.374, "gamma": 0.0261, "vega": 0.3393, "theta": -0.0043, "rho": -0.4027, "theo": 4.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-09-30T15:18:07", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "KIE290119C00065000", "bid": 7.5, "bid_size": 9.0, "ask": 11.2, "ask_size": 11.0, "iv": 0.1969, "open_interest": 1.0, "volume": 0.0, "delta": 0.6503, "gamma": 0.0215, "vega": 0.3425, "theta": -0.0028, "rho": 0.7221, "theo": 8.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-10-15T13:54:42", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "KIE290119P00065000", "bid": 2.5, "bid_size": 11.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.1691, "open_interest": 0.0, "volume": 0.0, "delta": -0.4009, "gamma": 0.0278, "vega": 0.3448, "theta": -0.0044, "rho": -0.4175, "theo": 5.0753, "change": 0.0, "open": 0.0, "high": 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": "KIE290119C00066000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.6298, "gamma": 0.0223, "vega": 0.3494, "theta": -0.0029, "rho": 0.7059, "theo": 8.2511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "KIE290119P00066000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.1797, "open_interest": 0.0, "volume": 0.0, "delta": -0.4295, "gamma": 0.0294, "vega": 0.3478, "theta": -0.0045, "rho": -0.4303, "theo": 5.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.87, "last_trade_time": "2026-10-02T12:51:44", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KIE290119C00067000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.178, "open_interest": 4.0, "volume": 0.0, "delta": 0.6086, "gamma": 0.0229, "vega": 0.3555, "theta": -0.003, "rho": 0.6873, "theo": 7.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.11, "last_trade_time": "2026-09-22T15:38:30", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "KIE290119P00067000", "bid": 3.5, "bid_size": 2.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.165, "open_interest": 0.0, "volume": 0.0, "delta": -0.4594, "gamma": 0.0309, "vega": 0.3481, "theta": -0.0046, "rho": -0.4343, "theo": 5.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "KIE290119C00068000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.1807, "open_interest": 1.0, "volume": 0.0, "delta": 0.587, "gamma": 0.0234, "vega": 0.3605, "theta": -0.0031, "rho": 0.6676, "theo": 7.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-16T12:44:36", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "KIE290119P00068000", "bid": 4.0, "bid_size": 2.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.1768, "open_interest": 0.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.0323, "vega": 0.348, "theta": -0.0047, "rho": -0.4445, "theo": 6.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "KIE290119C00069000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": 0.5654, "gamma": 0.0237, "vega": 0.3645, "theta": -0.0032, "rho": 0.6471, "theo": 6.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KIE290119P00069000", "bid": 4.5, "bid_size": 2.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.1762, "open_interest": 22.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0336, "vega": 0.3456, "theta": -0.0048, "rho": -0.4538, "theo": 6.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.76, "last_trade_time": "2026-10-15T13:56:31", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KIE290119C00070000", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 2.0, "iv": 0.172, "open_interest": 0.0, "volume": 0.0, "delta": 0.5439, "gamma": 0.0239, "vega": 0.3674, "theta": -0.0032, "rho": 0.6253, "theo": 6.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "KIE290119P00070000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.1734, "open_interest": 1.0, "volume": 0.0, "delta": -0.553, "gamma": 0.0345, "vega": 0.3384, "theta": -0.0049, "rho": -0.4486, "theo": 7.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.44, "last_trade_time": "2026-10-15T13:57:42", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "KIE290119C00071000", "bid": 5.2, "bid_size": 1.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.1947, "open_interest": 56.0, "volume": 0.0, "delta": 0.5229, "gamma": 0.0239, "vega": 0.3692, "theta": -0.0033, "rho": 0.6034, "theo": 6.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-01T10:02:11", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "KIE290119P00071000", "bid": 5.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.1694, "open_interest": 1.0, "volume": 0.0, "delta": -0.5841, "gamma": 0.0354, "vega": 0.334, "theta": -0.005, "rho": -0.4488, "theo": 8.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-02T10:04:47", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "KIE290119C00072000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": 0.5026, "gamma": 0.0238, "vega": 0.3701, "theta": -0.0034, "rho": 0.5821, "theo": 5.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KIE290119P00072000", "bid": 6.0, "bid_size": 2.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.164, "open_interest": 0.0, "volume": 0.0, "delta": -0.6143, "gamma": 0.0359, "vega": 0.3229, "theta": -0.0051, "rho": -0.448, "theo": 8.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "KIE290119C00073000", "bid": 3.0, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.1816, "open_interest": 0.0, "volume": 0.0, "delta": 0.4833, "gamma": 0.0235, "vega": 0.37, "theta": -0.0035, "rho": 0.5609, "theo": 5.4288, "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": 5.5}, {"option": "KIE290119P00073000", "bid": 7.0, "bid_size": 2.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.1722, "open_interest": 1.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.036, "vega": 0.3148, "theta": -0.0052, "rho": -0.4417, "theo": 9.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-10-07T10:24:46", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "KIE290119C00074000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": 0.4649, "gamma": 0.0232, "vega": 0.3691, "theta": -0.0036, "rho": 0.5401, "theo": 5.1768, "change": 0.0, "open": 0.0, "high": 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": "KIE290119P00074000", "bid": 8.0, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.1748, "open_interest": 1.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0358, "vega": 0.3008, "theta": -0.0053, "rho": -0.4339, "theo": 10.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-10-20T11:31:50", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "KIE290119C00075000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": 0.4476, "gamma": 0.0227, "vega": 0.3676, "theta": -0.0036, "rho": 0.5206, "theo": 4.9529, "change": 0.0, "open": 0.0, "high": 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": "KIE290119P00075000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.1747, "open_interest": 1.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.0355, "vega": 0.2908, "theta": -0.0053, "rho": -0.4218, "theo": 11.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-10-09T11:29:00", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "KIE290119C00080000", "bid": 1.0, "bid_size": 2.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": 0.3763, "gamma": 0.0202, "vega": 0.3539, "theta": -0.0039, "rho": 0.4375, "theo": 4.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KIE290119P00080000", "bid": 13.0, "bid_size": 1.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.1793, "open_interest": 11.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0329, "vega": 0.2272, "theta": -0.005, "rho": -0.3726, "theo": 15.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.15, "last_trade_time": "2026-11-05T14:42:43", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "KIE290119C00085000", "bid": 0.4, "bid_size": 1.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": 0.3252, "gamma": 0.0176, "vega": 0.3364, "theta": -0.0041, "rho": 0.3759, "theo": 3.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "KIE290119P00085000", "bid": 17.5, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0332, "vega": 0.1677, "theta": -0.005, "rho": -0.2832, "theo": 20.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "KIE290119C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2081, "open_interest": 0.0, "volume": 0.0, "delta": 0.2879, "gamma": 0.0155, "vega": 0.3196, "theta": -0.0042, "rho": 0.3309, "theo": 3.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE290119P00090000", "bid": 22.5, "bid_size": 2.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0288, "vega": 0.1062, "theta": -0.0064, "rho": -0.1571, "theo": 25.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "KIE290119C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.0138, "vega": 0.3037, "theta": -0.0043, "rho": 0.2959, "theo": 3.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KIE290119P00095000", "bid": 27.9, "bid_size": 7.0, "ask": 31.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9601, "gamma": 0.0185, "vega": 0.0389, "theta": -0.0084, "rho": 0.0, "theo": 30.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "KIE290119C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.2107, "open_interest": 0.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.0124, "vega": 0.2894, "theta": -0.0044, "rho": 0.268, "theo": 2.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "KIE290119P00100000", "bid": 33.9, "bid_size": 6.0, "ask": 37.5, "ask_size": 6.0, "iv": 0.3283, "open_interest": 0.0, "volume": 2.0, "delta": -0.9806, "gamma": 0.0085, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 35.085, "change": 0.0, "open": 35.6, "high": 35.6, "low": 35.4, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-11-09T11:14:02", "percent_change": 1.0776e-06, "prev_day_close": 35.3999996185303}], "symbol": "KIE", "security_type": "stock", "exchange_id": 3, "current_price": 64.85, "price_change": 0.57, "price_change_percent": 0.8867, "bid": 64.58, "ask": 65.56, "bid_size": 4700, "ask_size": 5500, "open": 64.79, "high": 65.11, "low": 64.245, "close": 64.85, "prev_day_close": 64.28, "volume": 1427122, "iv30": 23.495, "iv30_change": -0.38, "iv30_change_percent": -1.5916, "seqno": 10404855182, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "KIE"}