{"timestamp": "2026-11-11 01:05:05", "data": {"options": [{"option": "KLC261120C00002500", "bid": 0.05, "bid_size": 46.0, "ask": 0.2, "ask_size": 134.0, "iv": 1.4209, "open_interest": 65.0, "volume": 20.0, "delta": 0.3909, "gamma": 0.6998, "vega": 0.0014, "theta": -0.0107, "rho": 0.0002, "theo": 0.1312, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T11:11:39", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "KLC261120P00002500", "bid": 0.35, "bid_size": 14.0, "ask": 0.4, "ask_size": 6.0, "iv": 1.519, "open_interest": 209.0, "volume": 0.0, "delta": -0.6153, "gamma": 0.7039, "vega": 0.0014, "theta": -0.0107, "rho": -0.0004, "theo": 0.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T10:49:33", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "KLC261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 190.0, "iv": 4.0335, "open_interest": 0.0, "volume": 0.0, "delta": 0.1338, "gamma": 0.1682, "vega": 0.0008, "theta": -0.0132, "rho": 0.0001, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 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": "KLC261120P00005000", "bid": 2.4, "bid_size": 156.0, "ask": 3.3, "ask_size": 31.0, "iv": 3.9363, "open_interest": 2.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.1696, "vega": 0.0008, "theta": -0.013, "rho": -0.0008, "theo": 2.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-14T12:45:02", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "KLC261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 455.0, "iv": 7.6445, "open_interest": 0.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.1064, "vega": 0.0006, "theta": -0.0134, "rho": 0.0, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "KLC261120P00007500", "bid": 4.8, "bid_size": 156.0, "ask": 5.7, "ask_size": 17.0, "iv": 3.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.108, "vega": 0.0006, "theta": -0.0129, "rho": -0.0011, "theo": 5.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-14T12:46:05", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KLC261218C00002500", "bid": 0.15, "bid_size": 59.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.9154, "open_interest": 32.0, "volume": 10.0, "delta": 0.4314, "gamma": 0.596, "vega": 0.0028, "theta": -0.0034, "rho": 0.0008, "theo": 0.1768, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T11:11:19", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "KLC261218P00002500", "bid": 0.4, "bid_size": 12.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.94, "open_interest": 1.0, "volume": 1.0, "delta": -0.5887, "gamma": 0.612, "vega": 0.0028, "theta": -0.0035, "rho": -0.0014, "theo": 0.4199, "change": 0.0, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T15:28:11", "percent_change": 2.23517e-06, "prev_day_close": 0.399999991059303}, {"option": "KLC261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 236.0, "iv": 2.0775, "open_interest": 0.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.1587, "vega": 0.0013, "theta": -0.0028, "rho": 0.0002, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 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": "KLC261218P00005000", "bid": 2.3, "bid_size": 156.0, "ask": 3.3, "ask_size": 31.0, "iv": 1.6541, "open_interest": 0.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.1705, "vega": 0.0011, "theta": -0.0027, "rho": -0.0018, "theo": 2.7966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-10-29T11:50:11", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "KLC261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 710.0, "iv": 1.9286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0854, "vega": 0.0009, "theta": -0.0022, "rho": 0.0001, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 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": "KLC261218P00007500", "bid": 4.8, "bid_size": 156.0, "ask": 5.8, "ask_size": 15.0, "iv": 2.2329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.1031, "vega": 0.0005, "theta": -0.0022, "rho": -0.0015, "theo": 5.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-29T11:50:18", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "KLC270115C00002500", "bid": 0.15, "bid_size": 124.0, "ask": 0.25, "ask_size": 70.0, "iv": 0.8093, "open_interest": 846.0, "volume": 73.0, "delta": 0.4391, "gamma": 0.493, "vega": 0.0037, "theta": -0.0023, "rho": 0.0014, "theo": 0.2117, "change": 0.005, "open": 0.2, "high": 0.23, "low": 0.2, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-10T11:02:54", "percent_change": 2.22222, "prev_day_close": 0.225000001490116}, {"option": "KLC270115P00002500", "bid": 0.45, "bid_size": 12.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.8004, "open_interest": 52.0, "volume": 0.0, "delta": -0.5579, "gamma": 0.4977, "vega": 0.0037, "theta": -0.0023, "rho": -0.0026, "theo": 0.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "KLC270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 274.0, "iv": 1.608, "open_interest": 3247.0, "volume": 0.0, "delta": 0.1832, "gamma": 0.1807, "vega": 0.0025, "theta": -0.0029, "rho": 0.0005, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-06T10:08:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KLC270115P00005000", "bid": 2.3, "bid_size": 159.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.1886, "vega": 0.0024, "theta": -0.0027, "rho": -0.0048, "theo": 2.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T11:50:44", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "KLC270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 211.0, "iv": 2.0644, "open_interest": 102.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.1223, "vega": 0.0021, "theta": -0.003, "rho": 0.0004, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-24T13:37:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KLC270115P00007500", "bid": 4.8, "bid_size": 155.0, "ask": 5.8, "ask_size": 16.0, "iv": 1.5662, "open_interest": 1.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.1321, "vega": 0.002, "theta": -0.0026, "rho": -0.006, "theo": 5.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-29T11:51:24", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "KLC270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 693.0, "iv": 3.0644, "open_interest": 18.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.098, "vega": 0.0019, "theta": -0.0031, "rho": 0.0003, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-04T10:36:31", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "KLC270115P00010000", "bid": 7.3, "bid_size": 156.0, "ask": 8.3, "ask_size": 15.0, "iv": 1.8766, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.1098, "vega": 0.0017, "theta": -0.0025, "rho": -0.0066, "theo": 7.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-10-29T11:51:42", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "KLC270416C00002500", "bid": 0.35, "bid_size": 18.0, "ask": 0.4, "ask_size": 48.0, "iv": 0.8056, "open_interest": 748.0, "volume": 10.0, "delta": 0.5208, "gamma": 0.3458, "vega": 0.0058, "theta": -0.0014, "rho": 0.0034, "theo": 0.3602, "change": -0.025, "open": 0.4, "high": 0.4, "low": 0.35, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T15:31:31", "percent_change": -5.88235, "prev_day_close": 0.424999997019768}, {"option": "KLC270416P00002500", "bid": 0.55, "bid_size": 32.0, "ask": 0.65, "ask_size": 47.0, "iv": 0.7723, "open_interest": 14.0, "volume": 0.0, "delta": -0.4796, "gamma": 0.3558, "vega": 0.0058, "theta": -0.0013, "rho": -0.0055, "theo": 0.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-04T10:38:09", "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "KLC270416C00005000", "bid": 0.05, "bid_size": 10.0, "ask": 0.25, "ask_size": 177.0, "iv": 1.0888, "open_interest": 539.0, "volume": 0.0, "delta": 0.2176, "gamma": 0.1867, "vega": 0.0043, "theta": -0.0014, "rho": 0.0014, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:58:39", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KLC270416P00005000", "bid": 2.3, "bid_size": 156.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.8627, "open_interest": 0.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.2088, "vega": 0.0039, "theta": -0.0009, "rho": -0.0093, "theo": 2.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-10-14T15:21:31", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "KLC270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 252.0, "iv": 1.3267, "open_interest": 0.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.1268, "vega": 0.0034, "theta": -0.0014, "rho": 0.001, "theo": 0.1057, "change": 0.0, "open": 0.0, "high": 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": "KLC270416P00007500", "bid": 4.7, "bid_size": 156.0, "ask": 5.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.1555, "vega": 0.0028, "theta": -0.0004, "rho": -0.0099, "theo": 5.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-29T11:52:07", "percent_change": 0.0, "prev_day_close": 5.40000009536743}], "symbol": "KLC", "security_type": "stock", "exchange_id": 3, "current_price": 2.21, "price_change": -0.12, "price_change_percent": -5.1502, "bid": 2.0, "ask": 2.22, "bid_size": 2300, "ask_size": 200, "open": 2.28, "high": 2.33, "low": 2.205, "close": 2.21, "prev_day_close": 2.33, "volume": 782668, "iv30": 91.987, "iv30_change": -0.585, "iv30_change_percent": -0.6319, "seqno": 21105907340, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "KLC"}