{"timestamp": "2026-10-23 10:29:54", "data": {"options": [{"option": "KLRA261120C00002500", "bid": 8.1, "bid_size": 22.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0026, "vega": 0.0012, "theta": -0.0028, "rho": 0.002, "theo": 10.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "KLRA261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 500.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0026, "vega": 0.0012, "theta": -0.0071, "rho": -0.0002, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 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": "KLRA261120C00005000", "bid": 5.6, "bid_size": 22.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0084, "vega": 0.0027, "theta": -0.0069, "rho": 0.0039, "theo": 8.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "KLRA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 107.0, "iv": 6.3947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0084, "vega": 0.0027, "theta": -0.0102, "rho": -0.0004, "theo": 0.1335, "change": 0.0, "open": 0.0, "high": 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": "KLRA261120C00007500", "bid": 3.5, "bid_size": 21.0, "ask": 7.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0215, "vega": 0.0048, "theta": -0.0107, "rho": 0.0056, "theo": 6.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KLRA261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.0326, "open_interest": 30.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0215, "vega": 0.0048, "theta": -0.0131, "rho": -0.0009, "theo": 0.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T15:44:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KLRA261120C00010000", "bid": 1.0, "bid_size": 38.0, "ask": 5.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8628, "gamma": 0.0532, "vega": 0.0084, "theta": -0.0147, "rho": 0.0068, "theo": 3.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-10-09T15:07:51", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "KLRA261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 220.0, "iv": 2.9139, "open_interest": 1.0, "volume": 0.0, "delta": -0.1423, "gamma": 0.0535, "vega": 0.0084, "theta": -0.0162, "rho": -0.0017, "theo": 0.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-13T10:48:55", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "KLRA261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 74.0, "iv": 1.371, "open_interest": 23.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.1167, "vega": 0.0138, "theta": -0.0194, "rho": 0.0062, "theo": 1.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T11:40:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KLRA261120P00012500", "bid": 0.05, "bid_size": 964.0, "ask": 4.9, "ask_size": 48.0, "iv": 2.0176, "open_interest": 6.0, "volume": 0.0, "delta": -0.346, "gamma": 0.1178, "vega": 0.0139, "theta": -0.02, "rho": -0.004, "theo": 0.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-05T10:33:26", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "KLRA261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 84.0, "iv": 1.9998, "open_interest": 29.0, "volume": 19.0, "delta": 0.3909, "gamma": 0.1069, "vega": 0.0144, "theta": -0.0235, "rho": 0.0038, "theo": 0.8464, "change": 0.15, "open": 0.5, "high": 0.7, "low": 0.5, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T14:03:16", "percent_change": 33.3333, "prev_day_close": 2.40000009536743}, {"option": "KLRA261120P00015000", "bid": 0.3, "bid_size": 421.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.0469, "open_interest": 0.0, "volume": 0.0, "delta": -0.6189, "gamma": 0.1086, "vega": 0.0143, "theta": -0.0232, "rho": -0.0069, "theo": 2.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "KLRA261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 275.0, "iv": 2.3795, "open_interest": 0.0, "volume": 0.0, "delta": 0.2667, "gamma": 0.0738, "vega": 0.0123, "theta": -0.0249, "rho": 0.0025, "theo": 0.6059, "change": 0.0, "open": 0.0, "high": 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": "KLRA261120P00017500", "bid": 2.3, "bid_size": 41.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.8733, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0752, "vega": 0.012, "theta": -0.0237, "rho": -0.0084, "theo": 4.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "KLRA261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 219.0, "iv": 2.6878, "open_interest": 0.0, "volume": 0.0, "delta": 0.2059, "gamma": 0.0547, "vega": 0.0107, "theta": -0.0251, "rho": 0.0019, "theo": 0.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "KLRA261120P00020000", "bid": 4.6, "bid_size": 35.0, "ask": 9.5, "ask_size": 13.0, "iv": 1.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.056, "vega": 0.0103, "theta": -0.023, "rho": -0.0093, "theo": 7.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "KLRA261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 131.0, "iv": 2.9314, "open_interest": 0.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0433, "vega": 0.0094, "theta": -0.0248, "rho": 0.0016, "theo": 0.4281, "change": 0.0, "open": 0.0, "high": 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": "KLRA261120P00022500", "bid": 7.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 13.0, "iv": 1.5488, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0445, "vega": 0.009, "theta": -0.022, "rho": -0.01, "theo": 9.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "KLRA261218C00002500", "bid": 8.1, "bid_size": 22.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0029, "vega": 0.0021, "theta": -0.0004, "rho": 0.0035, "theo": 11.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "KLRA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 713.0, "iv": 6.9072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.003, "vega": 0.0021, "theta": -0.0048, "rho": -0.0005, "theo": 0.1183, "change": 0.0, "open": 0.0, "high": 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": "KLRA261218C00005000", "bid": 6.0, "bid_size": 22.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.009, "vega": 0.0044, "theta": -0.0032, "rho": 0.007, "theo": 8.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "KLRA261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 107.0, "iv": 3.7961, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.009, "vega": 0.0044, "theta": -0.0066, "rho": -0.001, "theo": 0.185, "change": 0.0, "open": 0.0, "high": 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": "KLRA261218C00007500", "bid": 3.5, "bid_size": 38.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0217, "vega": 0.0074, "theta": -0.0054, "rho": 0.0102, "theo": 6.2284, "change": 0.0, "open": 0.0, "high": 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": "KLRA261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 178.0, "iv": 2.5631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0219, "vega": 0.0074, "theta": -0.0079, "rho": -0.0019, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KLRA261218C00010000", "bid": 1.0, "bid_size": 38.0, "ask": 5.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.0514, "vega": 0.012, "theta": -0.0072, "rho": 0.0126, "theo": 3.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "KLRA261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 15.0, "iv": 1.19, "open_interest": 0.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.052, "vega": 0.012, "theta": -0.0087, "rho": -0.0034, "theo": 0.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "KLRA261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9415, "open_interest": 0.0, "volume": 0.0, "delta": 0.6867, "gamma": 0.1251, "vega": 0.019, "theta": -0.0085, "rho": 0.0122, "theo": 1.6877, "change": 0.0, "open": 0.0, "high": 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": "KLRA261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 17.0, "iv": 1.3726, "open_interest": 0.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.1286, "vega": 0.019, "theta": -0.0091, "rho": -0.0068, "theo": 0.6943, "change": 0.0, "open": 0.0, "high": 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": "KLRA261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 17.0, "iv": 1.2811, "open_interest": 0.0, "volume": 0.0, "delta": 0.36, "gamma": 0.1302, "vega": 0.0198, "theta": -0.0093, "rho": 0.0068, "theo": 0.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KLRA261218P00015000", "bid": 0.1, "bid_size": 878.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7289, "open_interest": 0.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.1386, "vega": 0.0189, "theta": -0.0092, "rho": -0.0115, "theo": 2.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "KLRA261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.4358, "open_interest": 0.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0796, "vega": 0.0158, "theta": -0.0097, "rho": 0.0042, "theo": 0.4212, "change": 0.0, "open": 0.0, "high": 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": "KLRA261218P00017500", "bid": 2.2, "bid_size": 35.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.8097, "open_interest": 0.0, "volume": 0.0, "delta": -0.808, "gamma": 0.0861, "vega": 0.0142, "theta": -0.0089, "rho": -0.0127, "theo": 4.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "KLRA261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 219.0, "iv": 1.6539, "open_interest": 0.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.0553, "vega": 0.0132, "theta": -0.0098, "rho": 0.0031, "theo": 0.3456, "change": 0.0, "open": 0.0, "high": 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": "KLRA261218P00020000", "bid": 4.7, "bid_size": 35.0, "ask": 9.5, "ask_size": 11.0, "iv": 1.0261, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0606, "vega": 0.0113, "theta": -0.0082, "rho": -0.0129, "theo": 6.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "KLRA261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 219.0, "iv": 1.7997, "open_interest": 0.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0422, "vega": 0.0116, "theta": -0.0098, "rho": 0.0025, "theo": 0.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KLRA261218P00022500", "bid": 7.0, "bid_size": 39.0, "ask": 11.9, "ask_size": 12.0, "iv": 1.085, "open_interest": 0.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0465, "vega": 0.0094, "theta": -0.0072, "rho": -0.0129, "theo": 9.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "KLRA270219C00002500", "bid": 8.5, "bid_size": 22.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0036, "vega": 0.0048, "theta": -0.0027, "rho": 0.0048, "theo": 11.1171, "change": 0.0, "open": 0.0, "high": 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": "KLRA270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 500.0, "iv": 5.5933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0035, "vega": 0.0048, "theta": -0.0047, "rho": -0.0022, "theo": 0.3412, "change": 0.0, "open": 0.0, "high": 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": "KLRA270219C00005000", "bid": 6.0, "bid_size": 39.0, "ask": 10.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.0101, "vega": 0.0096, "theta": -0.005, "rho": 0.0107, "theo": 8.852, "change": 0.0, "open": 0.0, "high": 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": "KLRA270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 107.0, "iv": 2.9368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.01, "vega": 0.0096, "theta": -0.0065, "rho": -0.0043, "theo": 0.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "KLRA270219C00007500", "bid": 3.5, "bid_size": 38.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0211, "vega": 0.0152, "theta": -0.0066, "rho": 0.0164, "theo": 6.6258, "change": 0.0, "open": 0.0, "high": 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": "KLRA270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 219.0, "iv": 2.0039, "open_interest": 0.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0212, "vega": 0.0152, "theta": -0.0077, "rho": -0.0072, "theo": 0.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "KLRA270219C00010000", "bid": 1.5, "bid_size": 39.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.6267, "open_interest": 0.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.039, "vega": 0.0218, "theta": -0.0079, "rho": 0.0199, "theo": 4.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "KLRA270219P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 219.0, "iv": 1.4918, "open_interest": 1.0, "volume": 0.0, "delta": -0.2089, "gamma": 0.0393, "vega": 0.0219, "theta": -0.0086, "rho": -0.0117, "theo": 1.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-06T12:08:15", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "KLRA270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.6742, "open_interest": 7.0, "volume": 0.0, "delta": 0.6491, "gamma": 0.0599, "vega": 0.0281, "theta": -0.0089, "rho": 0.0195, "theo": 2.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KLRA270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9969, "open_interest": 0.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0608, "vega": 0.0282, "theta": -0.0092, "rho": -0.0185, "theo": 1.9094, "change": 0.0, "open": 0.0, "high": 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": "KLRA270219C00015000", "bid": 0.15, "bid_size": 878.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0266, "open_interest": 0.0, "volume": 0.0, "delta": 0.4953, "gamma": 0.0651, "vega": 0.0303, "theta": -0.0097, "rho": 0.0159, "theo": 1.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "KLRA270219P00015000", "bid": 1.2, "bid_size": 35.0, "ask": 5.5, "ask_size": 20.0, "iv": 0.7801, "open_interest": 0.0, "volume": 0.0, "delta": -0.507, "gamma": 0.0666, "vega": 0.0302, "theta": -0.0097, "rho": -0.0262, "theo": 3.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "KLRA270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2219, "open_interest": 0.0, "volume": 0.0, "delta": 0.3914, "gamma": 0.0574, "vega": 0.0292, "theta": -0.0103, "rho": 0.0127, "theo": 1.4026, "change": 0.0, "open": 0.0, "high": 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": "KLRA270219P00017500", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.7373, "open_interest": 0.0, "volume": 0.0, "delta": -0.6135, "gamma": 0.0593, "vega": 0.0289, "theta": -0.0099, "rho": -0.0323, "theo": 5.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "KLRA270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 220.0, "iv": 1.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.3282, "gamma": 0.0491, "vega": 0.0274, "theta": -0.0107, "rho": 0.0105, "theo": 1.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "KLRA270219P00020000", "bid": 4.8, "bid_size": 35.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.7259, "open_interest": 0.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.0512, "vega": 0.0269, "theta": -0.0099, "rho": -0.0366, "theo": 7.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "KLRA270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 219.0, "iv": 1.4275, "open_interest": 0.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0427, "vega": 0.0258, "theta": -0.0109, "rho": 0.0091, "theo": 1.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KLRA270219P00022500", "bid": 7.1, "bid_size": 35.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.8021, "open_interest": 0.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0449, "vega": 0.0252, "theta": -0.0098, "rho": -0.0403, "theo": 10.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "KLRA270521C00002500", "bid": 8.5, "bid_size": 22.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0034, "vega": 0.0071, "theta": -0.0018, "rho": 0.0081, "theo": 11.3095, "change": 0.0, "open": 0.0, "high": 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": "KLRA270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 713.0, "iv": 6.1443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0034, "vega": 0.007, "theta": -0.0033, "rho": -0.0048, "theo": 0.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "KLRA270521C00005000", "bid": 6.0, "bid_size": 39.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0093, "vega": 0.0139, "theta": -0.0035, "rho": 0.0177, "theo": 9.174, "change": 0.0, "open": 0.0, "high": 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": "KLRA270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5969, "open_interest": 0.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0094, "vega": 0.014, "theta": -0.0047, "rho": -0.0093, "theo": 0.8097, "change": 0.0, "open": 0.0, "high": 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": "KLRA270521C00007500", "bid": 3.5, "bid_size": 38.0, "ask": 8.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0186, "vega": 0.0214, "theta": -0.0047, "rho": 0.0258, "theo": 7.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.74, "last_trade_time": "2026-10-07T10:32:42", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "KLRA270521P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7101, "open_interest": 0.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0188, "vega": 0.0215, "theta": -0.0056, "rho": -0.0149, "theo": 1.1516, "change": 0.0, "open": 0.0, "high": 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": "KLRA270521C00010000", "bid": 2.0, "bid_size": 38.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.5957, "open_interest": 5.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.0318, "vega": 0.0294, "theta": -0.0056, "rho": 0.0308, "theo": 5.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-21T10:34:44", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "KLRA270521P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1764, "open_interest": 0.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0323, "vega": 0.0296, "theta": -0.0062, "rho": -0.0224, "theo": 1.6355, "change": 0.0, "open": 0.0, "high": 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": "KLRA270521C00012500", "bid": 2.85, "bid_size": 8.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.668, "gamma": 0.0461, "vega": 0.0365, "theta": -0.0062, "rho": 0.0312, "theo": 3.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "KLRA270521P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7699, "open_interest": 0.0, "volume": 0.0, "delta": -0.3343, "gamma": 0.0474, "vega": 0.0366, "theta": -0.0065, "rho": -0.0326, "theo": 2.4573, "change": 0.0, "open": 0.0, "high": 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": "KLRA270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": 0.5422, "gamma": 0.0529, "vega": 0.0399, "theta": -0.0066, "rho": 0.0276, "theo": 2.4331, "change": 0.0, "open": 0.0, "high": 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": "KLRA270521P00015000", "bid": 1.2, "bid_size": 35.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": -0.4645, "gamma": 0.055, "vega": 0.0398, "theta": -0.0067, "rho": -0.0436, "theo": 3.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "KLRA270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9094, "open_interest": 0.0, "volume": 0.0, "delta": 0.4446, "gamma": 0.0507, "vega": 0.0398, "theta": -0.007, "rho": 0.0233, "theo": 1.8731, "change": 0.0, "open": 0.0, "high": 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": "KLRA270521P00017500", "bid": 3.0, "bid_size": 38.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": -0.5666, "gamma": 0.0536, "vega": 0.0393, "theta": -0.0068, "rho": -0.0526, "theo": 5.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KLRA270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 220.0, "iv": 1.0379, "open_interest": 2.0, "volume": 0.0, "delta": 0.3789, "gamma": 0.0459, "vega": 0.0383, "theta": -0.0072, "rho": 0.0199, "theo": 1.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T13:10:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KLRA270521P00020000", "bid": 5.0, "bid_size": 38.0, "ask": 9.8, "ask_size": 17.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": -0.6364, "gamma": 0.0493, "vega": 0.0373, "theta": -0.0068, "rho": -0.0593, "theo": 7.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "KLRA270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1423, "open_interest": 0.0, "volume": 0.0, "delta": 0.3338, "gamma": 0.0412, "vega": 0.0366, "theta": -0.0073, "rho": 0.0175, "theo": 1.385, "change": 0.0, "open": 0.0, "high": 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": "KLRA270521P00022500", "bid": 7.3, "bid_size": 35.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.6855, "open_interest": 0.0, "volume": 0.0, "delta": -0.6851, "gamma": 0.045, "vega": 0.0351, "theta": -0.0067, "rho": -0.0644, "theo": 10.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}], "symbol": "KLRA", "security_type": "stock", "exchange_id": 2, "current_price": 12.81, "price_change": -0.2, "price_change_percent": -1.5072, "bid": 8.82, "ask": 13.96, "bid_size": 2000, "ask_size": 300, "open": 12.8, "high": 13.34, "low": 12.555, "close": 13.27, "prev_day_close": 13.27, "volume": 855724, "iv30": 80.455, "iv30_change": -1.792, "iv30_change_percent": -2.1788, "seqno": 37821113437, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "KLRA"}