{"timestamp": "2026-11-10 02:09:46", "data": {"options": [{"option": "KLIP261120C00017000", "bid": 3.4, "bid_size": 256.0, "ask": 5.5, "ask_size": 270.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0054, "vega": 0.0004, "theta": -0.0002, "rho": 0.006, "theo": 4.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "KLIP261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 303.0, "iv": 1.456, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0055, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KLIP261120C00018000", "bid": 2.45, "bid_size": 256.0, "ask": 4.5, "ask_size": 270.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0153, "vega": 0.001, "theta": -0.0013, "rho": 0.0063, "theo": 3.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "KLIP261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 303.0, "iv": 1.2126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0155, "vega": 0.001, "theta": -0.0018, "rho": -0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KLIP261120C00019000", "bid": 1.45, "bid_size": 256.0, "ask": 3.5, "ask_size": 270.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0455, "vega": 0.0025, "theta": -0.0038, "rho": 0.0065, "theo": 2.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "KLIP261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 303.0, "iv": 0.9723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0465, "vega": 0.0026, "theta": -0.0041, "rho": -0.0002, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KLIP261120C00020000", "bid": 0.5, "bid_size": 256.0, "ask": 2.45, "ask_size": 271.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.1344, "vega": 0.0064, "theta": -0.0092, "rho": 0.0064, "theo": 1.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "KLIP261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 303.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.138, "vega": 0.0065, "theta": -0.0096, "rho": -0.0006, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KLIP261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 276.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": 0.7062, "gamma": 0.3102, "vega": 0.013, "theta": -0.0177, "rho": 0.0051, "theo": 0.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KLIP261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 301.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": -0.307, "gamma": 0.3214, "vega": 0.0131, "theta": -0.0184, "rho": -0.0018, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KLIP261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 299.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.3603, "gamma": 0.3404, "vega": 0.014, "theta": -0.019, "rho": 0.0026, "theo": 0.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "KLIP261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 57.0, "iv": 0.3547, "open_interest": 5.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.3638, "vega": 0.0134, "theta": -0.0202, "rho": -0.0032, "theo": 0.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T13:31:23", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "KLIP261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 303.0, "iv": 0.6543, "open_interest": 0.0, "volume": 0.0, "delta": 0.1323, "gamma": 0.178, "vega": 0.0081, "theta": -0.0114, "rho": 0.001, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KLIP261120P00023000", "bid": 0.6, "bid_size": 256.0, "ask": 2.55, "ask_size": 58.0, "iv": 0.341, "open_interest": 1.0, "volume": 0.0, "delta": -0.9171, "gamma": 0.2127, "vega": 0.0055, "theta": -0.0131, "rho": -0.0021, "theo": 1.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-16T09:50:48", "percent_change": 0.0, "prev_day_close": 1.32499997317791}, {"option": "KLIP261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0736, "vega": 0.0038, "theta": -0.0057, "rho": 0.0004, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KLIP261120P00024000", "bid": 1.6, "bid_size": 256.0, "ask": 3.6, "ask_size": 58.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.025, "vega": 0.0004, "theta": -0.008, "rho": 0.0, "theo": 2.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "KLIP261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 302.0, "iv": 1.0075, "open_interest": 0.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0308, "vega": 0.0018, "theta": -0.0028, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KLIP261120P00025000", "bid": 2.6, "bid_size": 256.0, "ask": 4.6, "ask_size": 58.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 3.545, "change": 0.0, "open": 0.0, "high": 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": "KLIP261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 302.0, "iv": 1.1571, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0137, "vega": 0.0009, "theta": -0.0014, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KLIP261120P00026000", "bid": 3.5, "bid_size": 256.0, "ask": 5.6, "ask_size": 58.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 4.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-30T14:10:59", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "KLIP261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 302.0, "iv": 1.2944, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0066, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KLIP261120P00027000", "bid": 4.5, "bid_size": 256.0, "ask": 6.6, "ask_size": 58.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 5.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "KLIP261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 305.0, "iv": 1.4219, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0034, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KLIP261120P00028000", "bid": 5.5, "bid_size": 256.0, "ask": 7.6, "ask_size": 58.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 6.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "KLIP261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 305.0, "iv": 1.5411, "open_interest": 1.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0018, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-04-08T12:49:34", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KLIP261120P00029000", "bid": 6.5, "bid_size": 256.0, "ask": 8.6, "ask_size": 58.0, "iv": 0.901, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 7.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "KLIP261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 1.4046, "open_interest": 1.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-03-24T12:20:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "KLIP261120P00030000", "bid": 7.5, "bid_size": 256.0, "ask": 9.6, "ask_size": 58.0, "iv": 0.9824, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 8.545, "change": 0.0, "open": 0.0, "high": 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": "KLIP261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 305.0, "iv": 1.759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KLIP261120P00031000", "bid": 8.5, "bid_size": 256.0, "ask": 10.6, "ask_size": 58.0, "iv": 1.06, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 9.545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "KLIP261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.5556, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "KLIP261120P00032000", "bid": 9.5, "bid_size": 256.0, "ask": 11.6, "ask_size": 58.0, "iv": 1.1343, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.008, "rho": 0.0, "theo": 10.545, "change": 0.0, "open": 0.0, "high": 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": "KLIP261218C00017000", "bid": 3.4, "bid_size": 200.0, "ask": 5.6, "ask_size": 211.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0296, "vega": 0.0051, "theta": -0.0043, "rho": 0.0076, "theo": 4.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "KLIP261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 286.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0434, "vega": 0.0106, "theta": -0.0071, "rho": -0.0019, "theo": 0.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "KLIP261218C00018000", "bid": 2.45, "bid_size": 200.0, "ask": 4.6, "ask_size": 211.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0503, "vega": 0.0079, "theta": -0.0058, "rho": 0.0084, "theo": 3.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "KLIP261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 276.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.065, "vega": 0.0136, "theta": -0.0081, "rho": -0.0026, "theo": 0.1907, "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": 0.524999976158142}, {"option": "KLIP261218C00019000", "bid": 1.45, "bid_size": 200.0, "ask": 3.6, "ask_size": 211.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0873, "vega": 0.0117, "theta": -0.0079, "rho": 0.0091, "theo": 2.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "KLIP261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 275.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.1001, "vega": 0.018, "theta": -0.0093, "rho": -0.0037, "theo": 0.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "KLIP261218C00020000", "bid": 0.5, "bid_size": 256.0, "ask": 2.5, "ask_size": 272.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8155, "gamma": 0.1497, "vega": 0.0176, "theta": -0.0102, "rho": 0.0093, "theo": 1.8496, "change": 0.0, "open": 0.0, "high": 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": "KLIP261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 273.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": -0.2823, "gamma": 0.1552, "vega": 0.0228, "theta": -0.0107, "rho": -0.0053, "theo": 0.4096, "change": 0.0, "open": 0.0, "high": 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": "KLIP261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 278.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.2154, "vega": 0.0252, "theta": -0.012, "rho": 0.0099, "theo": 1.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KLIP261218P00021000", "bid": 0.35, "bid_size": 10.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.4594, "gamma": 0.2128, "vega": 0.0267, "theta": -0.0118, "rho": -0.0079, "theo": 0.7176, "change": 0.0, "open": 0.0, "high": 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": "KLIP261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 301.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.4324, "gamma": 0.2032, "vega": 0.0269, "theta": -0.0116, "rho": 0.0084, "theo": 0.6073, "change": 0.0, "open": 0.0, "high": 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": "KLIP261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 25.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": -0.6631, "gamma": 0.2028, "vega": 0.0245, "theta": -0.0116, "rho": -0.01, "theo": 1.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "KLIP261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 302.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.2877, "gamma": 0.1494, "vega": 0.0235, "theta": -0.0105, "rho": 0.006, "theo": 0.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "KLIP261218P00023000", "bid": 0.7, "bid_size": 256.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7954, "gamma": 0.1467, "vega": 0.019, "theta": -0.0102, "rho": -0.0112, "theo": 2.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "KLIP261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 303.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.1085, "vega": 0.0196, "theta": -0.0097, "rho": 0.0045, "theo": 0.2828, "change": 0.0, "open": 0.0, "high": 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": "KLIP261218P00024000", "bid": 1.7, "bid_size": 256.0, "ask": 4.2, "ask_size": 25.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.1016, "vega": 0.0145, "theta": -0.0088, "rho": -0.012, "theo": 3.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "KLIP261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 301.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.1563, "gamma": 0.0814, "vega": 0.0165, "theta": -0.009, "rho": 0.0034, "theo": 0.2216, "change": 0.0, "open": 0.0, "high": 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": "KLIP261218P00025000", "bid": 2.7, "bid_size": 256.0, "ask": 5.2, "ask_size": 25.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.9063, "gamma": 0.0727, "vega": 0.0115, "theta": -0.0076, "rho": -0.0125, "theo": 4.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "KLIP261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 301.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": 0.1239, "gamma": 0.0631, "vega": 0.0141, "theta": -0.0084, "rho": 0.0027, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 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": "KLIP261218P00026000", "bid": 3.6, "bid_size": 256.0, "ask": 6.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0539, "vega": 0.0096, "theta": -0.0066, "rho": -0.0132, "theo": 5.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "KLIP261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 301.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": 0.1014, "gamma": 0.0503, "vega": 0.0122, "theta": -0.0079, "rho": 0.0022, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 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": "KLIP261218P00027000", "bid": 4.6, "bid_size": 256.0, "ask": 7.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0415, "vega": 0.0077, "theta": -0.0058, "rho": -0.0135, "theo": 5.9964, "change": 0.0, "open": 0.0, "high": 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": "KLIP270219C00019000", "bid": 1.15, "bid_size": 200.0, "ask": 3.9, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0912, "vega": 0.029, "theta": -0.0059, "rho": 0.0236, "theo": 2.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "KLIP270219P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 280.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.0967, "vega": 0.0364, "theta": -0.0066, "rho": -0.0162, "theo": 0.7255, "change": 0.0, "open": 0.0, "high": 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": "KLIP270219C00020000", "bid": 0.2, "bid_size": 641.0, "ask": 2.8, "ask_size": 272.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7364, "gamma": 0.1186, "vega": 0.0357, "theta": -0.0062, "rho": 0.0247, "theo": 2.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-10T10:37:42", "percent_change": 0.0, "prev_day_close": 1.74999995529652}, {"option": "KLIP270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 279.0, "iv": 0.3491, "open_interest": 9.0, "volume": 0.0, "delta": -0.3903, "gamma": 0.1226, "vega": 0.0408, "theta": -0.0066, "rho": -0.0213, "theo": 0.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-06-25T15:18:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KLIP270219C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 275.0, "iv": 0.2141, "open_interest": 0.0, "volume": 0.0, "delta": 0.6106, "gamma": 0.1383, "vega": 0.0412, "theta": -0.0066, "rho": 0.0236, "theo": 1.4598, "change": 0.0, "open": 0.0, "high": 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": "KLIP270219P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 272.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.1375, "vega": 0.0429, "theta": -0.0066, "rho": -0.028, "theo": 1.3763, "change": 0.0, "open": 0.0, "high": 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": "KLIP270219C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 298.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.4806, "gamma": 0.1334, "vega": 0.0425, "theta": -0.0068, "rho": 0.0205, "theo": 1.0436, "change": 0.0, "open": 0.0, "high": 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": "KLIP270219P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": -0.6348, "gamma": 0.1294, "vega": 0.0411, "theta": -0.0064, "rho": -0.0353, "theo": 2.0174, "change": 0.0, "open": 0.0, "high": 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": "KLIP270219C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 307.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": 0.3816, "gamma": 0.1145, "vega": 0.0408, "theta": -0.0068, "rho": 0.0176, "theo": 0.8131, "change": 0.0, "open": 0.0, "high": 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": "KLIP270219P00023000", "bid": 0.7, "bid_size": 256.0, "ask": 4.5, "ask_size": 25.0, "iv": 0.2758, "open_interest": 1.0, "volume": 0.0, "delta": -0.7213, "gamma": 0.1096, "vega": 0.0377, "theta": -0.0062, "rho": -0.0406, "theo": 2.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-06-29T13:52:00", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "KLIP270219C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 307.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": 0.314, "gamma": 0.0958, "vega": 0.038, "theta": -0.0069, "rho": 0.0149, "theo": 0.6799, "change": 0.0, "open": 0.0, "high": 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": "KLIP270219P00024000", "bid": 1.65, "bid_size": 256.0, "ask": 5.5, "ask_size": 25.0, "iv": 0.3291, "open_interest": 0.0, "volume": 0.0, "delta": -0.7795, "gamma": 0.0909, "vega": 0.0341, "theta": -0.0061, "rho": -0.0452, "theo": 3.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "KLIP270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 307.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.0807, "vega": 0.0352, "theta": -0.0069, "rho": 0.0128, "theo": 0.5948, "change": 0.0, "open": 0.0, "high": 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": "KLIP270219P00025000", "bid": 2.6, "bid_size": 256.0, "ask": 6.5, "ask_size": 25.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.0761, "vega": 0.0319, "theta": -0.0059, "rho": -0.0488, "theo": 4.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "KLIP270219C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 305.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.2328, "gamma": 0.0689, "vega": 0.0327, "theta": -0.0069, "rho": 0.0115, "theo": 0.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KLIP270219P00026000", "bid": 3.5, "bid_size": 256.0, "ask": 7.4, "ask_size": 25.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0647, "vega": 0.0289, "theta": -0.0057, "rho": -0.0522, "theo": 5.5791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "KLIP270219C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 229.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.0598, "vega": 0.0305, "theta": -0.0069, "rho": 0.0103, "theo": 0.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KLIP270219P00027000", "bid": 4.5, "bid_size": 256.0, "ask": 8.4, "ask_size": 25.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.056, "vega": 0.027, "theta": -0.0055, "rho": -0.0554, "theo": 6.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "KLIP270219C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 229.0, "iv": 0.5538, "open_interest": 0.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0527, "vega": 0.0286, "theta": -0.0068, "rho": 0.0094, "theo": 0.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KLIP270219P00028000", "bid": 5.5, "bid_size": 256.0, "ask": 9.4, "ask_size": 25.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.8877, "gamma": 0.0491, "vega": 0.0256, "theta": -0.0053, "rho": -0.0582, "theo": 7.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "KLIP270219C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 229.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": 0.171, "gamma": 0.047, "vega": 0.027, "theta": -0.0068, "rho": 0.0086, "theo": 0.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KLIP270219P00029000", "bid": 6.5, "bid_size": 256.0, "ask": 10.4, "ask_size": 25.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0436, "vega": 0.0236, "theta": -0.0051, "rho": -0.0608, "theo": 8.4676, "change": 0.0, "open": 0.0, "high": 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": "KLIP270521C00017000", "bid": 2.65, "bid_size": 200.0, "ask": 6.3, "ask_size": 211.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0277, "vega": 0.0045, "theta": -0.0011, "rho": 0.0084, "theo": 4.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "KLIP270521P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 286.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.2749, "gamma": 0.0658, "vega": 0.0452, "theta": -0.0046, "rho": -0.0314, "theo": 1.005, "change": 0.0, "open": 0.0, "high": 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": "KLIP270521C00018000", "bid": 1.65, "bid_size": 200.0, "ask": 5.4, "ask_size": 211.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0675, "vega": 0.0126, "theta": -0.0035, "rho": 0.0125, "theo": 3.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "KLIP270521P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 284.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": -0.341, "gamma": 0.0797, "vega": 0.0499, "theta": -0.0046, "rho": -0.0387, "theo": 1.2224, "change": 0.0, "open": 0.0, "high": 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": "KLIP270521C00019000", "bid": 0.65, "bid_size": 200.0, "ask": 4.4, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.1228, "vega": 0.0249, "theta": -0.0064, "rho": 0.0182, "theo": 2.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "KLIP270521P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 281.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.4225, "gamma": 0.0918, "vega": 0.0537, "theta": -0.0046, "rho": -0.0481, "theo": 1.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KLIP270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 270.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.1408, "vega": 0.0449, "theta": -0.007, "rho": 0.0292, "theo": 2.0185, "change": 0.0, "open": 0.0, "high": 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": "KLIP270521P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 169.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.5113, "gamma": 0.0968, "vega": 0.0554, "theta": -0.0046, "rho": -0.0589, "theo": 2.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "KLIP270521C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 276.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.5493, "gamma": 0.1168, "vega": 0.0504, "theta": -0.0059, "rho": 0.0298, "theo": 1.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "KLIP270521P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 27.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0935, "vega": 0.0549, "theta": -0.0046, "rho": -0.0696, "theo": 2.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KLIP270521C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.1915, "open_interest": 0.0, "volume": 0.0, "delta": 0.4522, "gamma": 0.0983, "vega": 0.0526, "theta": -0.0056, "rho": 0.0298, "theo": 1.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KLIP270521P00022000", "bid": 0.7, "bid_size": 4.0, "ask": 5.7, "ask_size": 4.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0854, "vega": 0.0529, "theta": -0.0046, "rho": -0.0795, "theo": 3.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "KLIP270521C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": 0.385, "gamma": 0.0838, "vega": 0.0513, "theta": -0.0054, "rho": 0.0279, "theo": 1.0992, "change": 0.0, "open": 0.0, "high": 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": "KLIP270521P00023000", "bid": 1.5, "bid_size": 4.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.707, "gamma": 0.0765, "vega": 0.0505, "theta": -0.0045, "rho": -0.088, "theo": 4.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "KLIP270521C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 305.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.0727, "vega": 0.0492, "theta": -0.0053, "rho": 0.0258, "theo": 0.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "KLIP270521P00024000", "bid": 2.5, "bid_size": 4.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.0684, "vega": 0.0478, "theta": -0.0045, "rho": -0.0962, "theo": 5.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "KLIP270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 305.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": 0.3023, "gamma": 0.0642, "vega": 0.047, "theta": -0.0053, "rho": 0.0238, "theo": 0.8979, "change": 0.0, "open": 0.0, "high": 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": "KLIP270521P00025000", "bid": 3.5, "bid_size": 4.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.4084, "open_interest": 1.0, "volume": 0.0, "delta": -0.7742, "gamma": 0.0614, "vega": 0.0459, "theta": -0.0044, "rho": -0.1029, "theo": 6.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-30T14:10:59", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "KLIP270521C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 137.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.0576, "vega": 0.0453, "theta": -0.0053, "rho": 0.0222, "theo": 0.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KLIP270521P00026000", "bid": 4.5, "bid_size": 4.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.4489, "open_interest": 0.0, "volume": 0.0, "delta": -0.7977, "gamma": 0.0556, "vega": 0.0438, "theta": -0.0043, "rho": -0.1096, "theo": 7.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "KLIP270521C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 137.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": 0.2539, "gamma": 0.0522, "vega": 0.0434, "theta": -0.0053, "rho": 0.0209, "theo": 0.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KLIP270521P00027000", "bid": 5.4, "bid_size": 4.0, "ask": 10.4, "ask_size": 4.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8167, "gamma": 0.0506, "vega": 0.0419, "theta": -0.0043, "rho": -0.1158, "theo": 7.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}], "symbol": "KLIP", "security_type": "stock", "exchange_id": 3, "current_price": 21.43, "price_change": -0.29, "price_change_percent": -1.3352, "bid": 19.36, "ask": 22.2, "bid_size": 100, "ask_size": 100, "open": 21.47, "high": 21.4944, "low": 21.4, "close": 21.43, "prev_day_close": 21.72, "volume": 41871, "iv30": 29.999, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415190945, "last_trade_time": "2026-11-09T15:59:51", "tick": "up"}, "symbol": "KLIP"}