{"timestamp": "2026-11-10 03:07:00", "data": {"options": [{"option": "KINS261120C00002500", "bid": 17.1, "bid_size": 69.0, "ask": 20.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0588, "rho": 0.0, "theo": 19.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "KINS261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 5.4906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0034, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KINS261120C00005000", "bid": 14.6, "bid_size": 69.0, "ask": 17.5, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0578, "rho": 0.0, "theo": 16.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "KINS261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 291.0, "iv": 7.042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0054, "rho": 0.0, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KINS261120C00007500", "bid": 12.1, "bid_size": 69.0, "ask": 15.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.055, "rho": 0.0, "theo": 14.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "KINS261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 291.0, "iv": 5.1953, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0017, "vega": 0.0007, "theta": -0.0074, "rho": -0.0001, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KINS261120C00010000", "bid": 9.6, "bid_size": 64.0, "ask": 13.0, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0009, "vega": 0.0, "theta": -0.0498, "rho": 0.0, "theo": 11.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "KINS261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 280.0, "iv": 3.6475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0036, "vega": 0.0011, "theta": -0.0097, "rho": -0.0001, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KINS261120C00012500", "bid": 7.1, "bid_size": 65.0, "ask": 9.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0055, "vega": 0.0004, "theta": -0.0414, "rho": 0.0003, "theo": 9.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "KINS261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 96.0, "iv": 3.0176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0074, "vega": 0.0018, "theta": -0.0124, "rho": -0.0002, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KINS261120C00015000", "bid": 5.7, "bid_size": 327.0, "ask": 7.3, "ask_size": 65.0, "iv": 0.0, "open_interest": 135.0, "volume": 20.0, "delta": 0.984, "gamma": 0.0238, "vega": 0.0018, "theta": -0.0298, "rho": 0.0013, "theo": 6.9003, "change": 1.43, "open": 6.48, "high": 6.48, "low": 6.48, "tick": "no_change", "last_trade_price": 6.48, "last_trade_time": "2026-11-09T15:24:50", "percent_change": 28.3168, "prev_day_close": 5.05000007152557}, {"option": "KINS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 96.0, "iv": 2.6931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.016, "vega": 0.0029, "theta": -0.0156, "rho": -0.0003, "theo": 0.0693, "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": 0.375}, {"option": "KINS261120C00017500", "bid": 2.45, "bid_size": 189.0, "ask": 4.5, "ask_size": 19.0, "iv": 0.0, "open_interest": 80.0, "volume": 1.0, "delta": 0.9439, "gamma": 0.061, "vega": 0.0046, "theta": -0.0225, "rho": 0.0028, "theo": 4.4254, "change": 1.3, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T15:18:37", "percent_change": 45.614, "prev_day_close": 2.85000002384186}, {"option": "KINS261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 218.0, "iv": 1.4054, "open_interest": 103.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0388, "vega": 0.005, "theta": -0.0197, "rho": -0.0006, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T09:40:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KINS261120C00020000", "bid": 1.75, "bid_size": 29.0, "ask": 2.15, "ask_size": 45.0, "iv": 0.481, "open_interest": 781.0, "volume": 180.0, "delta": 0.8267, "gamma": 0.1221, "vega": 0.0097, "theta": -0.0248, "rho": 0.0038, "theo": 2.0197, "change": 0.75, "open": 1.2, "high": 1.55, "low": 1.2, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T15:18:55", "percent_change": 93.75, "prev_day_close": 0.799999982118606}, {"option": "KINS261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 70.0, "iv": 0.8035, "open_interest": 9.0, "volume": 0.0, "delta": -0.1747, "gamma": 0.1207, "vega": 0.0098, "theta": -0.0248, "rho": -0.0014, "theo": 0.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T09:40:09", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "KINS261120C00022500", "bid": 0.15, "bid_size": 23.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.3964, "open_interest": 11.0, "volume": 2.0, "delta": 0.3443, "gamma": 0.2377, "vega": 0.014, "theta": -0.0263, "rho": 0.0021, "theo": 0.3402, "change": 0.2, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:59:28", "percent_change": 100.0, "prev_day_close": 0.200000002980232}, {"option": "KINS261120P00022500", "bid": 0.1, "bid_size": 928.0, "ask": 4.3, "ask_size": 77.0, "iv": 1.1976, "open_interest": 0.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.2362, "vega": 0.0139, "theta": -0.0261, "rho": -0.0055, "theo": 1.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "KINS261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 76.0, "iv": 1.3889, "open_interest": 0.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0831, "vega": 0.0078, "theta": -0.022, "rho": 0.0008, "theo": 0.1391, "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": 0.675000011920929}, {"option": "KINS261120P00025000", "bid": 2.5, "bid_size": 69.0, "ask": 5.3, "ask_size": 65.0, "iv": 1.1735, "open_interest": 0.0, "volume": 0.0, "delta": -0.8743, "gamma": 0.0828, "vega": 0.0077, "theta": -0.0216, "rho": -0.008, "theo": 3.3265, "change": 0.0, "open": 0.0, "high": 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": "KINS261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 96.0, "iv": 2.1237, "open_interest": 0.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.025, "vega": 0.0038, "theta": -0.0165, "rho": 0.0003, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KINS261120P00030000", "bid": 7.5, "bid_size": 64.0, "ask": 10.4, "ask_size": 65.0, "iv": 1.9249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.025, "vega": 0.0038, "theta": -0.0156, "rho": -0.01, "theo": 8.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "KINS261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 280.0, "iv": 2.662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0126, "vega": 0.0024, "theta": -0.0134, "rho": 0.0002, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KINS261120P00035000", "bid": 12.2, "bid_size": 52.0, "ask": 15.5, "ask_size": 25.0, "iv": 2.3487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0128, "vega": 0.0024, "theta": -0.0121, "rho": -0.0096, "theo": 13.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "KINS261218C00002500", "bid": 17.0, "bid_size": 45.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.03, "rho": 0.0, "theo": 19.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "KINS261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 2.9202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0005, "vega": 0.0008, "theta": -0.003, "rho": -0.0001, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 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": "KINS261218C00005000", "bid": 14.5, "bid_size": 45.0, "ask": 17.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0024, "vega": 0.001, "theta": -0.0119, "rho": 0.0017, "theo": 16.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "KINS261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 272.0, "iv": 4.9774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0015, "vega": 0.0016, "theta": -0.0046, "rho": -0.0003, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KINS261218C00007500", "bid": 12.0, "bid_size": 45.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0053, "vega": 0.0027, "theta": -0.0047, "rho": 0.0055, "theo": 14.3459, "change": 0.0, "open": 0.0, "high": 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": "KINS261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 306.0, "iv": 2.5905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0031, "vega": 0.0027, "theta": -0.0059, "rho": -0.0004, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KINS261218C00010000", "bid": 9.5, "bid_size": 45.0, "ask": 13.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0061, "vega": 0.0042, "theta": -0.0062, "rho": 0.0086, "theo": 11.8835, "change": 0.0, "open": 0.0, "high": 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": "KINS261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 303.0, "iv": 2.7929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.006, "vega": 0.0042, "theta": -0.0073, "rho": -0.0007, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KINS261218C00012500", "bid": 7.0, "bid_size": 25.0, "ask": 10.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0114, "vega": 0.0063, "theta": -0.0078, "rho": 0.0122, "theo": 9.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "KINS261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 303.0, "iv": 2.1623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0114, "vega": 0.0063, "theta": -0.0087, "rho": -0.0011, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "KINS261218C00015000", "bid": 4.7, "bid_size": 49.0, "ask": 8.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0218, "vega": 0.0094, "theta": -0.0094, "rho": 0.0148, "theo": 6.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "KINS261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 159.0, "iv": 1.0876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0219, "vega": 0.0095, "theta": -0.0101, "rho": -0.0018, "theo": 0.2032, "change": 0.0, "open": 0.0, "high": 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": "KINS261218C00017500", "bid": 2.4, "bid_size": 64.0, "ask": 5.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0446, "vega": 0.0144, "theta": -0.0112, "rho": 0.0162, "theo": 4.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "KINS261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 134.0, "iv": 0.9668, "open_interest": 0.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0448, "vega": 0.0145, "theta": -0.0117, "rho": -0.003, "theo": 0.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KINS261218C00020000", "bid": 1.4, "bid_size": 69.0, "ask": 3.1, "ask_size": 24.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0996, "vega": 0.0227, "theta": -0.0128, "rho": 0.0157, "theo": 2.3354, "change": 0.0, "open": 0.0, "high": 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": "KINS261218P00020000", "bid": 0.3, "bid_size": 9.0, "ask": 0.5, "ask_size": 16.0, "iv": 0.3952, "open_interest": 42.0, "volume": 0.0, "delta": -0.2524, "gamma": 0.1003, "vega": 0.0228, "theta": -0.013, "rho": -0.0059, "theo": 0.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T12:23:47", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "KINS261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.2554, "open_interest": 15.0, "volume": 0.0, "delta": 0.4263, "gamma": 0.1472, "vega": 0.0279, "theta": -0.0133, "rho": 0.0095, "theo": 0.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T09:44:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KINS261218P00022500", "bid": 1.2, "bid_size": 19.0, "ask": 2.25, "ask_size": 65.0, "iv": 0.4729, "open_interest": 1.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.1493, "vega": 0.0278, "theta": -0.0134, "rho": -0.0122, "theo": 1.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-06T09:33:09", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "KINS261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 33.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0857, "vega": 0.021, "theta": -0.0127, "rho": 0.0048, "theo": 0.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KINS261218P00025000", "bid": 2.0, "bid_size": 64.0, "ask": 5.3, "ask_size": 65.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0878, "vega": 0.0205, "theta": -0.0128, "rho": -0.0152, "theo": 3.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "KINS261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 96.0, "iv": 0.9881, "open_interest": 0.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0358, "vega": 0.0129, "theta": -0.0113, "rho": 0.0022, "theo": 0.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KINS261218P00030000", "bid": 7.0, "bid_size": 65.0, "ask": 10.4, "ask_size": 65.0, "iv": 0.9058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0374, "vega": 0.012, "theta": -0.0111, "rho": -0.0156, "theo": 8.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "KINS261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 283.0, "iv": 1.5853, "open_interest": 0.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0209, "vega": 0.0094, "theta": -0.0102, "rho": 0.0014, "theo": 0.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KINS261218P00035000", "bid": 12.5, "bid_size": 69.0, "ask": 15.5, "ask_size": 25.0, "iv": 1.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0224, "vega": 0.0083, "theta": -0.0097, "rho": -0.0152, "theo": 13.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "KINS270115C00002500", "bid": 17.0, "bid_size": 54.0, "ask": 20.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0017, "vega": 0.0, "theta": -0.0217, "rho": 0.0, "theo": 19.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "KINS270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 2.2245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0009, "vega": 0.0023, "theta": -0.005, "rho": -0.0006, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 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": "KINS270115C00005000", "bid": 14.5, "bid_size": 54.0, "ask": 18.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0047, "vega": 0.0035, "theta": -0.0064, "rho": 0.0034, "theo": 16.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "KINS270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 329.0, "iv": 3.1883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0024, "vega": 0.0044, "theta": -0.0068, "rho": -0.0011, "theo": 0.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KINS270115C00007500", "bid": 12.0, "bid_size": 54.0, "ask": 15.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0053, "vega": 0.0058, "theta": -0.0077, "rho": 0.0058, "theo": 14.4545, "change": 0.0, "open": 0.0, "high": 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": "KINS270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 329.0, "iv": 2.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0046, "vega": 0.0066, "theta": -0.0081, "rho": -0.0017, "theo": 0.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KINS270115C00010000", "bid": 9.5, "bid_size": 54.0, "ask": 13.0, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0091, "vega": 0.0086, "theta": -0.0088, "rho": 0.0085, "theo": 12.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "KINS270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 181.0, "iv": 1.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0081, "vega": 0.0094, "theta": -0.0091, "rho": -0.0025, "theo": 0.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KINS270115C00012500", "bid": 7.0, "bid_size": 54.0, "ask": 10.5, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0152, "vega": 0.012, "theta": -0.0097, "rho": 0.0112, "theo": 9.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "KINS270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 400.0, "iv": 1.858, "open_interest": 6.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.014, "vega": 0.0128, "theta": -0.0099, "rho": -0.0037, "theo": 0.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-08-04T09:50:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KINS270115C00015000", "bid": 5.6, "bid_size": 126.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 7.0, "volume": 20.0, "delta": 0.8902, "gamma": 0.0258, "vega": 0.0166, "theta": -0.0104, "rho": 0.0139, "theo": 7.1654, "change": 0.73, "open": 6.58, "high": 6.58, "low": 6.58, "tick": "no_change", "last_trade_price": 6.58, "last_trade_time": "2026-11-09T15:24:50", "percent_change": 12.4786, "prev_day_close": 5.85000002384186}, {"option": "KINS270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 279.0, "iv": 1.029, "open_interest": 15.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0242, "vega": 0.0174, "theta": -0.0105, "rho": -0.0054, "theo": 0.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-09-11T10:47:20", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KINS270115C00017500", "bid": 4.1, "bid_size": 28.0, "ask": 4.8, "ask_size": 36.0, "iv": 0.4397, "open_interest": 430.0, "volume": 50.0, "delta": 0.8271, "gamma": 0.0457, "vega": 0.0231, "theta": -0.0108, "rho": 0.0167, "theo": 4.7995, "change": 0.8, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:11:45", "percent_change": 25.0, "prev_day_close": 3.19999998807907}, {"option": "KINS270115P00017500", "bid": 0.05, "bid_size": 28.0, "ask": 0.5, "ask_size": 149.0, "iv": 0.4652, "open_interest": 57.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0436, "vega": 0.0237, "theta": -0.0108, "rho": -0.0082, "theo": 0.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-09-24T13:29:28", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "KINS270115C00020000", "bid": 1.0, "bid_size": 387.0, "ask": 2.85, "ask_size": 52.0, "iv": 0.2166, "open_interest": 1188.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0847, "vega": 0.032, "theta": -0.0108, "rho": 0.0179, "theo": 2.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T09:31:01", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "KINS270115P00020000", "bid": 0.1, "bid_size": 22.0, "ask": 1.8, "ask_size": 139.0, "iv": 0.4695, "open_interest": 5.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.082, "vega": 0.0322, "theta": -0.0106, "rho": -0.0141, "theo": 0.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-07-13T15:05:17", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "KINS270115C00022500", "bid": 0.85, "bid_size": 31.0, "ask": 1.35, "ask_size": 37.0, "iv": 0.3891, "open_interest": 1004.0, "volume": 5.0, "delta": 0.4438, "gamma": 0.1103, "vega": 0.0366, "theta": -0.0105, "rho": 0.0138, "theo": 1.0767, "change": 0.025, "open": 0.9, "high": 1.05, "low": 0.9, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:49:36", "percent_change": 2.43902, "prev_day_close": 1.02500000037253}, {"option": "KINS270115P00022500", "bid": 0.5, "bid_size": 405.0, "ask": 4.9, "ask_size": 111.0, "iv": 0.6098, "open_interest": 0.0, "volume": 0.0, "delta": -0.547, "gamma": 0.1084, "vega": 0.0364, "theta": -0.0102, "rho": -0.0264, "theo": 1.8676, "change": 0.0, "open": 0.0, "high": 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": "KINS270115C00025000", "bid": 0.05, "bid_size": 21.0, "ask": 1.15, "ask_size": 118.0, "iv": 0.4498, "open_interest": 94.0, "volume": 0.0, "delta": 0.2712, "gamma": 0.0755, "vega": 0.0308, "theta": -0.0107, "rho": 0.0089, "theo": 0.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:14:49", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "KINS270115P00025000", "bid": 3.2, "bid_size": 22.0, "ask": 5.5, "ask_size": 65.0, "iv": 0.5981, "open_interest": 0.0, "volume": 0.0, "delta": -0.7167, "gamma": 0.0748, "vega": 0.0307, "theta": -0.0102, "rho": -0.0368, "theo": 3.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "KINS270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 118.0, "iv": 1.1246, "open_interest": 0.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.0387, "vega": 0.0224, "theta": -0.0108, "rho": 0.0052, "theo": 0.4394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KINS270115P00030000", "bid": 7.3, "bid_size": 61.0, "ask": 10.5, "ask_size": 44.0, "iv": 0.7496, "open_interest": 0.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.039, "vega": 0.0224, "theta": -0.01, "rho": -0.0425, "theo": 8.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "KINS270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 277.0, "iv": 0.8701, "open_interest": 0.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0254, "vega": 0.018, "theta": -0.0107, "rho": 0.0038, "theo": 0.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KINS270115P00035000", "bid": 12.5, "bid_size": 11.0, "ask": 15.5, "ask_size": 65.0, "iv": 1.0094, "open_interest": 0.0, "volume": 0.0, "delta": -0.8753, "gamma": 0.0261, "vega": 0.0181, "theta": -0.0095, "rho": -0.043, "theo": 13.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "KINS270416C00002500", "bid": 17.0, "bid_size": 48.0, "ask": 20.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0269, "rho": 0.0, "theo": 19.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "KINS270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.7964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.001, "vega": 0.0039, "theta": -0.0024, "rho": -0.0016, "theo": 0.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KINS270416C00005000", "bid": 14.5, "bid_size": 48.0, "ask": 18.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0029, "vega": 0.0, "theta": -0.0167, "rho": 0.0, "theo": 16.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "KINS270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 255.0, "iv": 1.7144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0025, "vega": 0.0074, "theta": -0.0033, "rho": -0.003, "theo": 0.2375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KINS270416C00007500", "bid": 12.0, "bid_size": 48.0, "ask": 15.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.012, "vega": 0.0075, "theta": -0.0033, "rho": 0.0085, "theo": 14.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "KINS270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 249.0, "iv": 1.2618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0049, "vega": 0.0114, "theta": -0.004, "rho": -0.0047, "theo": 0.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KINS270416C00010000", "bid": 9.5, "bid_size": 50.0, "ask": 13.0, "ask_size": 30.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0123, "vega": 0.0124, "theta": -0.0043, "rho": 0.0139, "theo": 11.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-21T09:59:22", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "KINS270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.8441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0087, "vega": 0.0165, "theta": -0.0047, "rho": -0.007, "theo": 0.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "KINS270416C00012500", "bid": 7.5, "bid_size": 48.0, "ask": 10.7, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0176, "vega": 0.0193, "theta": -0.0052, "rho": 0.0203, "theo": 9.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "KINS270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 200.0, "iv": 0.9247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0147, "vega": 0.0229, "theta": -0.0054, "rho": -0.0106, "theo": 0.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KINS270416C00015000", "bid": 5.0, "bid_size": 61.0, "ask": 8.5, "ask_size": 65.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0277, "vega": 0.0284, "theta": -0.006, "rho": 0.0269, "theo": 7.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-05T12:57:27", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "KINS270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 207.0, "iv": 0.7154, "open_interest": 0.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0241, "vega": 0.0313, "theta": -0.0061, "rho": -0.016, "theo": 0.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "KINS270416C00017500", "bid": 3.0, "bid_size": 62.0, "ask": 6.5, "ask_size": 65.0, "iv": 0.4284, "open_interest": 10.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0423, "vega": 0.0399, "theta": -0.0069, "rho": 0.0327, "theo": 5.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T13:45:38", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "KINS270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 228.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.0382, "vega": 0.0415, "theta": -0.0067, "rho": -0.0249, "theo": 1.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "KINS270416C00020000", "bid": 3.1, "bid_size": 63.0, "ask": 3.5, "ask_size": 25.0, "iv": 0.4623, "open_interest": 1261.0, "volume": 76.0, "delta": 0.6481, "gamma": 0.0583, "vega": 0.051, "theta": -0.0076, "rho": 0.0344, "theo": 3.2849, "change": 0.65, "open": 3.0, "high": 3.25, "low": 3.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T15:48:45", "percent_change": 25.0, "prev_day_close": 2.60000002384186}, {"option": "KINS270416P00020000", "bid": 0.45, "bid_size": 417.0, "ask": 3.9, "ask_size": 129.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": -0.339, "gamma": 0.0543, "vega": 0.0513, "theta": -0.0072, "rho": -0.0393, "theo": 1.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "KINS270416C00022500", "bid": 1.7, "bid_size": 24.0, "ask": 3.2, "ask_size": 173.0, "iv": 0.5152, "open_interest": 0.0, "volume": 202.0, "delta": 0.4883, "gamma": 0.064, "vega": 0.0555, "theta": -0.0078, "rho": 0.0303, "theo": 2.0271, "change": -0.53, "open": 1.75, "high": 2.15, "low": 1.7, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-09T15:50:52", "percent_change": -20.0, "prev_day_close": 2.65000005066395}, {"option": "KINS270416P00022500", "bid": 1.0, "bid_size": 102.0, "ask": 5.0, "ask_size": 101.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": -0.4903, "gamma": 0.0612, "vega": 0.0552, "theta": -0.0073, "rho": -0.058, "theo": 3.0231, "change": 0.0, "open": 0.0, "high": 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": "KINS270416C00025000", "bid": 0.4, "bid_size": 407.0, "ask": 1.65, "ask_size": 94.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.356, "gamma": 0.0569, "vega": 0.0523, "theta": -0.0075, "rho": 0.024, "theo": 1.3377, "change": 0.0, "open": 0.0, "high": 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": "KINS270416P00025000", "bid": 3.0, "bid_size": 91.0, "ask": 6.5, "ask_size": 80.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": -0.6176, "gamma": 0.0554, "vega": 0.0521, "theta": -0.0068, "rho": -0.075, "theo": 4.8021, "change": 0.0, "open": 0.0, "high": 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": "KINS270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 166.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.038, "vega": 0.0407, "theta": -0.0067, "rho": 0.015, "theo": 0.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "KINS270416P00030000", "bid": 7.5, "bid_size": 24.0, "ask": 11.0, "ask_size": 65.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.7621, "gamma": 0.0379, "vega": 0.0409, "theta": -0.0054, "rho": -0.0958, "theo": 9.1364, "change": 0.0, "open": 0.0, "high": 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": "KINS270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 256.0, "iv": 0.6101, "open_interest": 2.0, "volume": 1.0, "delta": 0.1415, "gamma": 0.0262, "vega": 0.0319, "theta": -0.0058, "rho": 0.0102, "theo": 0.5096, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:46:22", "percent_change": -46.6667, "prev_day_close": 0.375}, {"option": "KINS270416P00035000", "bid": 12.3, "bid_size": 28.0, "ask": 15.5, "ask_size": 25.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0269, "vega": 0.0322, "theta": -0.004, "rho": -0.1052, "theo": 13.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "KINS270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 303.0, "iv": 0.8632, "open_interest": 1.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0193, "vega": 0.0257, "theta": -0.0051, "rho": 0.0076, "theo": 0.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-05T12:25:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KINS270416P00040000", "bid": 17.3, "bid_size": 8.0, "ask": 20.5, "ask_size": 30.0, "iv": 0.7404, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.0208, "vega": 0.0261, "theta": -0.0029, "rho": -0.1061, "theo": 18.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}], "symbol": "KINS", "security_type": "stock", "exchange_id": 2, "current_price": 21.9, "price_change": 1.44, "price_change_percent": 7.0381, "bid": 21.01, "ask": 22.9, "bid_size": 600, "ask_size": 1000, "open": 20.69, "high": 21.91, "low": 20.205, "close": 21.9, "prev_day_close": 20.46, "volume": 255688, "iv30": 38.025, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415023216, "last_trade_time": "2026-11-09T15:59:58", "tick": "up"}, "symbol": "KINS"}