{"timestamp": "2026-11-10 01:58:36", "data": {"options": [{"option": "KMPR261120C00015000", "bid": 16.3, "bid_size": 63.0, "ask": 20.5, "ask_size": 2.0, "iv": 2.9519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0041, "vega": 0.0034, "theta": -0.044, "rho": 0.0027, "theo": 18.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "KMPR261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 113.0, "iv": 5.2048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0046, "vega": 0.0043, "theta": -0.053, "rho": -0.0004, "theo": 0.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "KMPR261120C00017500", "bid": 13.8, "bid_size": 63.0, "ask": 18.0, "ask_size": 2.0, "iv": 2.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0062, "vega": 0.0041, "theta": -0.0505, "rho": 0.0031, "theo": 15.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "KMPR261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 113.0, "iv": 4.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0068, "vega": 0.0054, "theta": -0.0581, "rho": -0.0006, "theo": 0.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "KMPR261120C00020000", "bid": 11.5, "bid_size": 64.0, "ask": 15.5, "ask_size": 2.0, "iv": 2.1743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0094, "vega": 0.0057, "theta": -0.057, "rho": 0.0037, "theo": 13.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "KMPR261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 113.0, "iv": 3.6983, "open_interest": 3.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.01, "vega": 0.0068, "theta": -0.0632, "rho": -0.0008, "theo": 0.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-29T15:45:20", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "KMPR261120C00022500", "bid": 9.0, "bid_size": 63.0, "ask": 13.0, "ask_size": 2.0, "iv": 1.755, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0144, "vega": 0.0076, "theta": -0.0637, "rho": 0.0043, "theo": 11.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "KMPR261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 31.0, "iv": 3.085, "open_interest": 1.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.015, "vega": 0.0086, "theta": -0.0682, "rho": -0.001, "theo": 0.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:56:59", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "KMPR261120C00025000", "bid": 6.5, "bid_size": 64.0, "ask": 10.5, "ask_size": 5.0, "iv": 1.3707, "open_interest": 1.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0225, "vega": 0.0094, "theta": -0.0703, "rho": 0.0045, "theo": 8.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.97, "last_trade_time": "2026-11-02T15:55:49", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "KMPR261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 57.0, "iv": 2.528, "open_interest": 4.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.023, "vega": 0.011, "theta": -0.0729, "rho": -0.0014, "theo": 0.5164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T13:57:52", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "KMPR261120C00030000", "bid": 3.0, "bid_size": 3.0, "ask": 6.0, "ask_size": 14.0, "iv": 1.2516, "open_interest": 9.0, "volume": 3.0, "delta": 0.7692, "gamma": 0.0626, "vega": 0.0174, "theta": -0.08, "rho": 0.0054, "theo": 3.8978, "change": -1.15, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T10:52:56", "percent_change": -25.2747, "prev_day_close": 4.54999995231628}, {"option": "KMPR261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 17.0, "iv": 0.8428, "open_interest": 2.0, "volume": 2.0, "delta": -0.2547, "gamma": 0.061, "vega": 0.0183, "theta": -0.078, "rho": -0.0028, "theo": 0.8681, "change": -1.35, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:50:36", "percent_change": -65.8537, "prev_day_close": 2.04999995231628}, {"option": "KMPR261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 89.0, "iv": 1.278, "open_interest": 77.0, "volume": 0.0, "delta": 0.305, "gamma": 0.1071, "vega": 0.0199, "theta": -0.0557, "rho": 0.003, "theo": 0.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T09:34:47", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KMPR261120P00035000", "bid": 0.55, "bid_size": 180.0, "ask": 4.5, "ask_size": 52.0, "iv": 0.521, "open_interest": 4.0, "volume": 5.0, "delta": -0.7094, "gamma": 0.1034, "vega": 0.0196, "theta": -0.0536, "rho": -0.0065, "theo": 2.6542, "change": 1.35, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T12:38:04", "percent_change": 72.973, "prev_day_close": 1.85000002384186}, {"option": "KMPR261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 7.0, "iv": 0.9053, "open_interest": 9.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.0366, "vega": 0.0095, "theta": -0.0328, "rho": 0.001, "theo": 0.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T14:27:50", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "KMPR261120P00040000", "bid": 5.0, "bid_size": 63.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.7956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0358, "vega": 0.009, "theta": -0.0313, "rho": -0.0081, "theo": 7.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "KMPR261218C00015000", "bid": 15.8, "bid_size": 1.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0059, "vega": 0.0112, "theta": -0.0286, "rho": 0.0112, "theo": 18.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "KMPR261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 113.0, "iv": 2.7745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0056, "vega": 0.012, "theta": -0.0286, "rho": -0.0025, "theo": 0.6069, "change": 0.0, "open": 0.0, "high": 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": "KMPR261218C00017500", "bid": 13.4, "bid_size": 1.0, "ask": 18.0, "ask_size": 2.0, "iv": 1.0427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0082, "vega": 0.0144, "theta": -0.0304, "rho": 0.0144, "theo": 16.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "KMPR261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 113.0, "iv": 2.3428, "open_interest": 0.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0079, "vega": 0.0148, "theta": -0.0305, "rho": -0.0032, "theo": 0.6985, "change": 0.0, "open": 0.0, "high": 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": "KMPR261218C00020000", "bid": 10.9, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.8341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0114, "vega": 0.0178, "theta": -0.0319, "rho": 0.0172, "theo": 13.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "KMPR261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 31.0, "iv": 1.9736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0111, "vega": 0.018, "theta": -0.0322, "rho": -0.004, "theo": 0.8042, "change": 0.0, "open": 0.0, "high": 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": "KMPR261218C00022500", "bid": 8.5, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.7637, "open_interest": 0.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0158, "vega": 0.0215, "theta": -0.0331, "rho": 0.0187, "theo": 11.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "KMPR261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 31.0, "iv": 1.6664, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0156, "vega": 0.0217, "theta": -0.0336, "rho": -0.005, "theo": 0.9311, "change": 0.0, "open": 0.0, "high": 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": "KMPR261218C00025000", "bid": 6.6, "bid_size": 63.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.9033, "open_interest": 0.0, "volume": 0.0, "delta": 0.8422, "gamma": 0.0222, "vega": 0.0261, "theta": -0.034, "rho": 0.0205, "theo": 9.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "KMPR261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 12.0, "iv": 1.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.022, "vega": 0.0262, "theta": -0.0346, "rho": -0.0064, "theo": 1.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "KMPR261218C00030000", "bid": 2.0, "bid_size": 144.0, "ask": 6.5, "ask_size": 19.0, "iv": 0.5941, "open_interest": 10.0, "volume": 0.0, "delta": 0.7039, "gamma": 0.045, "vega": 0.0373, "theta": -0.0339, "rho": 0.0207, "theo": 4.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-19T10:52:06", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "KMPR261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.9124, "open_interest": 0.0, "volume": 0.0, "delta": -0.2997, "gamma": 0.0454, "vega": 0.0374, "theta": -0.0344, "rho": -0.0111, "theo": 1.6512, "change": 0.0, "open": 0.0, "high": 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": "KMPR261218C00035000", "bid": 0.1, "bid_size": 1245.0, "ask": 5.0, "ask_size": 84.0, "iv": 0.7779, "open_interest": 4.0, "volume": 1.0, "delta": 0.41, "gamma": 0.0667, "vega": 0.0418, "theta": -0.029, "rho": 0.0134, "theo": 1.5465, "change": 0.0, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T12:02:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KMPR261218P00035000", "bid": 1.2, "bid_size": 168.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.5042, "open_interest": 0.0, "volume": 0.0, "delta": -0.5986, "gamma": 0.0681, "vega": 0.0415, "theta": -0.0294, "rho": -0.0193, "theo": 3.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "KMPR261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 19.0, "iv": 1.028, "open_interest": 9.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0422, "vega": 0.0308, "theta": -0.0246, "rho": 0.0068, "theo": 0.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:15:29", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KMPR261218P00040000", "bid": 5.1, "bid_size": 63.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0437, "vega": 0.0294, "theta": -0.0248, "rho": -0.0228, "theo": 7.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "KMPR261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 18.0, "iv": 1.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.1336, "gamma": 0.0263, "vega": 0.0232, "theta": -0.0222, "rho": 0.0043, "theo": 0.484, "change": 0.0, "open": 0.0, "high": 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": "KMPR261218P00045000", "bid": 10.0, "bid_size": 63.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.6375, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0273, "vega": 0.0214, "theta": -0.0219, "rho": -0.0228, "theo": 12.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "KMPR270115C00012500", "bid": 18.1, "bid_size": 42.0, "ask": 23.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.003, "vega": 0.0021, "theta": -0.0055, "rho": 0.0025, "theo": 20.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.94, "last_trade_time": "2026-08-20T14:41:47", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "KMPR270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 113.0, "iv": 2.5865, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0032, "vega": 0.0088, "theta": -0.0089, "rho": -0.0021, "theo": 0.249, "change": 0.0, "open": 0.0, "high": 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": "KMPR270115C00015000", "bid": 15.8, "bid_size": 1.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.005, "vega": 0.0045, "theta": -0.0085, "rho": 0.0043, "theo": 18.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "KMPR270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 113.0, "iv": 2.1736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0048, "vega": 0.0114, "theta": -0.0099, "rho": -0.0028, "theo": 0.2971, "change": 0.0, "open": 0.0, "high": 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": "KMPR270115C00017500", "bid": 13.1, "bid_size": 43.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0084, "vega": 0.0069, "theta": -0.0114, "rho": 0.0068, "theo": 15.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-10-16T14:48:24", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "KMPR270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 113.0, "iv": 1.8349, "open_interest": 6.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0071, "vega": 0.0145, "theta": -0.0109, "rho": -0.0036, "theo": 0.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-06-03T09:48:25", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KMPR270115C00020000", "bid": 11.0, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.8392, "open_interest": 10.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0137, "vega": 0.0128, "theta": -0.0149, "rho": 0.0118, "theo": 13.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-06-10T11:00:30", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "KMPR270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 113.0, "iv": 1.5617, "open_interest": 23.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0104, "vega": 0.0184, "theta": -0.012, "rho": -0.0048, "theo": 0.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-19T13:36:20", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "KMPR270115C00022500", "bid": 9.0, "bid_size": 63.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.9279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0208, "vega": 0.0163, "theta": -0.017, "rho": 0.0138, "theo": 10.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-06-23T10:14:33", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "KMPR270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 61.0, "iv": 1.3046, "open_interest": 4.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0154, "vega": 0.0234, "theta": -0.013, "rho": -0.0065, "theo": 0.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:49:35", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "KMPR270115C00025000", "bid": 6.6, "bid_size": 63.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.7533, "open_interest": 6.0, "volume": 0.0, "delta": 0.887, "gamma": 0.0307, "vega": 0.0256, "theta": -0.0182, "rho": 0.0203, "theo": 8.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-11-02T15:55:49", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "KMPR270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5352, "open_interest": 86.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0232, "vega": 0.0298, "theta": -0.0141, "rho": -0.009, "theo": 0.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T10:46:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KMPR270115C00030000", "bid": 2.2, "bid_size": 63.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.5123, "open_interest": 3.0, "volume": 0.0, "delta": 0.7115, "gamma": 0.057, "vega": 0.0471, "theta": -0.0166, "rho": 0.0276, "theo": 4.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T15:56:26", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "KMPR270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.7025, "open_interest": 3.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.053, "vega": 0.0477, "theta": -0.0159, "rho": -0.0197, "theo": 1.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T09:42:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KMPR270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.6066, "open_interest": 1.0, "volume": 0.0, "delta": 0.3876, "gamma": 0.066, "vega": 0.0537, "theta": -0.0163, "rho": 0.019, "theo": 1.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T11:40:10", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KMPR270115P00035000", "bid": 1.5, "bid_size": 63.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": -0.6038, "gamma": 0.0658, "vega": 0.0536, "theta": -0.016, "rho": -0.0409, "theo": 3.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "KMPR270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 21.0, "iv": 0.8413, "open_interest": 97.0, "volume": 0.0, "delta": 0.2093, "gamma": 0.0402, "vega": 0.0405, "theta": -0.015, "rho": 0.0107, "theo": 0.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T09:30:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KMPR270115P00040000", "bid": 5.7, "bid_size": 63.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0405, "vega": 0.0405, "theta": -0.0144, "rho": -0.0503, "theo": 7.8974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KMPR270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 12.0, "iv": 1.0082, "open_interest": 0.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0257, "vega": 0.031, "theta": -0.0137, "rho": 0.007, "theo": 0.5221, "change": 0.0, "open": 0.0, "high": 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": "KMPR270115P00045000", "bid": 10.1, "bid_size": 63.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0263, "vega": 0.031, "theta": -0.0126, "rho": -0.0525, "theo": 12.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "KMPR270416C00015000", "bid": 15.8, "bid_size": 1.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9543, "gamma": 0.0054, "vega": 0.0208, "theta": -0.0036, "rho": 0.0402, "theo": 18.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "KMPR270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 58.0, "iv": 0.7736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0055, "vega": 0.0227, "theta": -0.0064, "rho": -0.009, "theo": 0.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "KMPR270416C00017500", "bid": 13.5, "bid_size": 3.0, "ask": 18.4, "ask_size": 4.0, "iv": 0.7078, "open_interest": 2.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0077, "vega": 0.0275, "theta": -0.0049, "rho": 0.0485, "theo": 16.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.1, "last_trade_time": "2026-11-04T15:06:23", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "KMPR270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 29.0, "iv": 0.9952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0079, "vega": 0.0291, "theta": -0.0073, "rho": -0.0119, "theo": 0.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KMPR270416C00020000", "bid": 11.5, "bid_size": 64.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.6759, "open_interest": 2.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.011, "vega": 0.0352, "theta": -0.0062, "rho": 0.0555, "theo": 13.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.68, "last_trade_time": "2026-10-29T10:47:55", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "KMPR270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 70.0, "iv": 1.0956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0111, "vega": 0.0366, "theta": -0.0081, "rho": -0.0158, "theo": 0.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KMPR270416C00022500", "bid": 9.2, "bid_size": 64.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0153, "vega": 0.0441, "theta": -0.0074, "rho": 0.0616, "theo": 11.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "KMPR270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.9211, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0154, "vega": 0.0453, "theta": -0.009, "rho": -0.0208, "theo": 1.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KMPR270416C00025000", "bid": 7.1, "bid_size": 64.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0209, "vega": 0.0542, "theta": -0.0086, "rho": 0.0662, "theo": 9.482, "change": 0.0, "open": 0.0, "high": 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": "KMPR270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.7639, "open_interest": 0.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.0211, "vega": 0.0553, "theta": -0.0099, "rho": -0.0274, "theo": 1.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KMPR270416C00030000", "bid": 2.7, "bid_size": 69.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.4007, "open_interest": 23.0, "volume": 0.0, "delta": 0.6894, "gamma": 0.0354, "vega": 0.0758, "theta": -0.0105, "rho": 0.0688, "theo": 5.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-02T15:56:26", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KMPR270416P00030000", "bid": 0.1, "bid_size": 951.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": -0.3176, "gamma": 0.0359, "vega": 0.0764, "theta": -0.0112, "rho": -0.0474, "theo": 2.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KMPR270416C00035000", "bid": 0.5, "bid_size": 385.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": 0.483, "gamma": 0.0442, "vega": 0.0855, "theta": -0.011, "rho": 0.0548, "theo": 2.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KMPR270416P00035000", "bid": 2.4, "bid_size": 1.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.4235, "open_interest": 0.0, "volume": 0.0, "delta": -0.5282, "gamma": 0.0452, "vega": 0.085, "theta": -0.011, "rho": -0.0755, "theo": 4.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "KMPR270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.4555, "open_interest": 1.0, "volume": 0.0, "delta": 0.3073, "gamma": 0.0379, "vega": 0.0755, "theta": -0.01, "rho": 0.0368, "theo": 1.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-19T15:37:33", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "KMPR270416P00040000", "bid": 6.0, "bid_size": 63.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.4218, "open_interest": 200.0, "volume": 0.0, "delta": -0.7072, "gamma": 0.0386, "vega": 0.0733, "theta": -0.0092, "rho": -0.1003, "theo": 8.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-10-22T09:55:22", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "KMPR270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.6815, "open_interest": 0.0, "volume": 0.0, "delta": 0.2054, "gamma": 0.0283, "vega": 0.0612, "theta": -0.0088, "rho": 0.0247, "theo": 0.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KMPR270416P00045000", "bid": 10.5, "bid_size": 63.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.8123, "gamma": 0.0298, "vega": 0.0573, "theta": -0.0076, "rho": -0.1077, "theo": 12.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}], "symbol": "KMPR", "security_type": "stock", "exchange_id": 3, "current_price": 33.15, "price_change": -0.24, "price_change_percent": -0.7188, "bid": 32.5, "ask": 38.49, "bid_size": 100, "ask_size": 100, "open": 33.8, "high": 33.8, "low": 32.62, "close": 33.15, "prev_day_close": 33.39, "volume": 1341420, "iv30": 58.031, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202116, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "KMPR"}