{"timestamp": "2026-11-09 18:33:26", "data": {"options": [{"option": "KMT261120C00015000", "bid": 7.8, "bid_size": 50.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0058, "vega": 0.0014, "theta": -0.006, "rho": 0.0052, "theo": 9.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.74, "last_trade_time": "2026-11-05T11:08:58", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "KMT261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 2.2317, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0058, "vega": 0.0014, "theta": -0.0071, "rho": -0.0001, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KMT261120C00017500", "bid": 5.3, "bid_size": 50.0, "ask": 7.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0143, "vega": 0.0026, "theta": -0.0106, "rho": 0.006, "theo": 6.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-11-05T11:08:13", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KMT261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 1.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0144, "vega": 0.0027, "theta": -0.0114, "rho": -0.0002, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KMT261120C00020000", "bid": 3.0, "bid_size": 54.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0385, "vega": 0.0054, "theta": -0.0178, "rho": 0.0065, "theo": 4.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "KMT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 0.7337, "open_interest": 73.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0388, "vega": 0.0055, "theta": -0.0184, "rho": -0.0005, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:14:25", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "KMT261120C00022500", "bid": 1.8, "bid_size": 40.0, "ask": 2.4, "ask_size": 66.0, "iv": 0.5296, "open_interest": 16.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.1162, "vega": 0.0117, "theta": -0.0289, "rho": 0.0062, "theo": 2.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T12:58:15", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "KMT261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.6461, "open_interest": 74.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.1177, "vega": 0.0118, "theta": -0.0295, "rho": -0.0015, "theo": 0.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T12:06:19", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "KMT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.373, "open_interest": 4.0, "volume": 0.0, "delta": 0.3856, "gamma": 0.2064, "vega": 0.0163, "theta": -0.0324, "rho": 0.0032, "theo": 0.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T11:00:04", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "KMT261120P00025000", "bid": 0.95, "bid_size": 57.0, "ask": 2.1, "ask_size": 86.0, "iv": 0.6814, "open_interest": 32.0, "volume": 0.0, "delta": -0.6291, "gamma": 0.2121, "vega": 0.016, "theta": -0.0332, "rho": -0.0039, "theo": 1.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T15:39:40", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "KMT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.6766, "open_interest": 2792.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0345, "vega": 0.0043, "theta": -0.0125, "rho": 0.0004, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:29:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KMT261120P00030000", "bid": 5.3, "bid_size": 40.0, "ask": 6.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 46.0, "volume": 2.0, "delta": -0.9726, "gamma": 0.0381, "vega": 0.0027, "theta": -0.0131, "rho": -0.0016, "theo": 5.7471, "change": -0.9, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T12:50:06", "percent_change": -12.8571, "prev_day_close": 7.0}, {"option": "KMT261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 73.0, "iv": 1.2452, "open_interest": 79.0, "volume": 1.0, "delta": 0.0167, "gamma": 0.0104, "vega": 0.0018, "theta": -0.0065, "rho": 0.0001, "theo": 0.0214, "change": 0.175, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:58:59", "percent_change": 700.0, "prev_day_close": 0.025000000372529}, {"option": "KMT261120P00035000", "bid": 10.1, "bid_size": 48.0, "ask": 12.6, "ask_size": 67.0, "iv": 1.9303, "open_interest": 4.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.005, "vega": 0.0003, "theta": -0.008, "rho": -0.0001, "theo": 10.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-05T14:40:30", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "KMT261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 192.0, "iv": 2.1177, "open_interest": 2.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0046, "vega": 0.0009, "theta": -0.0041, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T13:36:39", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KMT261120P00040000", "bid": 15.3, "bid_size": 33.0, "ask": 17.6, "ask_size": 65.0, "iv": 2.4549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0076, "rho": 0.0, "theo": 15.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "KMT261218C00017500", "bid": 5.5, "bid_size": 88.0, "ask": 7.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0213, "vega": 0.0101, "theta": -0.0086, "rho": 0.0176, "theo": 7.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-04T13:26:47", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "KMT261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 72.0, "iv": 0.9735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0216, "vega": 0.0101, "theta": -0.0094, "rho": -0.0018, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 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": "KMT261218C00020000", "bid": 3.4, "bid_size": 112.0, "ask": 5.0, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0432, "vega": 0.0166, "theta": -0.0122, "rho": 0.0185, "theo": 4.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "KMT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 54.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.044, "vega": 0.0167, "theta": -0.0129, "rho": -0.0034, "theo": 0.3303, "change": 0.0, "open": 0.0, "high": 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": "KMT261218C00022500", "bid": 1.45, "bid_size": 123.0, "ask": 2.95, "ask_size": 54.0, "iv": 0.2099, "open_interest": 0.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.0832, "vega": 0.0262, "theta": -0.0163, "rho": 0.0172, "theo": 2.8106, "change": 0.0, "open": 0.0, "high": 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": "KMT261218P00022500", "bid": 0.5, "bid_size": 49.0, "ask": 0.9, "ask_size": 50.0, "iv": 0.4969, "open_interest": 28.0, "volume": 1.0, "delta": -0.2701, "gamma": 0.0858, "vega": 0.0263, "theta": -0.017, "rho": -0.0067, "theo": 0.6939, "change": -0.875, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T12:37:14", "percent_change": -55.5556, "prev_day_close": 1.57499998807907}, {"option": "KMT261218C00025000", "bid": 0.7, "bid_size": 136.0, "ask": 2.1, "ask_size": 137.0, "iv": 0.4877, "open_interest": 1.0, "volume": 1.0, "delta": 0.497, "gamma": 0.1108, "vega": 0.032, "theta": -0.0186, "rho": 0.0121, "theo": 1.2972, "change": -0.325, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -21.3115, "prev_day_close": 1.52499994635582}, {"option": "KMT261218P00025000", "bid": 1.4, "bid_size": 80.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.4479, "open_interest": 12.0, "volume": 0.0, "delta": -0.5314, "gamma": 0.1172, "vega": 0.0315, "theta": -0.0197, "rho": -0.0114, "theo": 1.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T15:41:30", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "KMT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.5688, "open_interest": 3.0, "volume": 0.0, "delta": 0.1789, "gamma": 0.0563, "vega": 0.0209, "theta": -0.0154, "rho": 0.0044, "theo": 0.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T09:33:40", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "KMT261218P00030000", "bid": 5.3, "bid_size": 40.0, "ask": 7.2, "ask_size": 66.0, "iv": 0.7582, "open_interest": 0.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0635, "vega": 0.0169, "theta": -0.0168, "rho": -0.012, "theo": 5.889, "change": 0.0, "open": 0.0, "high": 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": "KMT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4951, "open_interest": 13.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0283, "vega": 0.0132, "theta": -0.0121, "rho": 0.0022, "theo": 0.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T14:48:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KMT261218P00035000", "bid": 9.5, "bid_size": 47.0, "ask": 12.7, "ask_size": 28.0, "iv": 0.9818, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0349, "vega": 0.0068, "theta": -0.0134, "rho": -0.007, "theo": 10.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "KMT261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 41.0, "iv": 1.0464, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0171, "vega": 0.0093, "theta": -0.0099, "rho": 0.0014, "theo": 0.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KMT261218P00040000", "bid": 14.5, "bid_size": 37.0, "ask": 17.1, "ask_size": 28.0, "iv": 0.9763, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0164, "vega": 0.002, "theta": -0.0113, "rho": -0.0027, "theo": 15.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "KMT261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 1.2209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0116, "vega": 0.0071, "theta": -0.0085, "rho": 0.001, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KMT261218P00045000", "bid": 19.4, "bid_size": 40.0, "ask": 22.6, "ask_size": 25.0, "iv": 1.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0061, "vega": 0.0, "theta": -0.0073, "rho": 0.0, "theo": 20.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "KMT270115C00017500", "bid": 5.7, "bid_size": 89.0, "ask": 7.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0277, "vega": 0.0184, "theta": -0.0099, "rho": 0.016, "theo": 7.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-09-29T10:20:35", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "KMT270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.664, "open_interest": 1.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0257, "vega": 0.0194, "theta": -0.0099, "rho": -0.0058, "theo": 0.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-07T10:01:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "KMT270115C00020000", "bid": 4.6, "bid_size": 14.0, "ask": 5.4, "ask_size": 19.0, "iv": 0.6392, "open_interest": 14.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0474, "vega": 0.0267, "theta": -0.0115, "rho": 0.0186, "theo": 4.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-27T15:00:13", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "KMT270115P00020000", "bid": 0.1, "bid_size": 16.0, "ask": 0.85, "ask_size": 17.0, "iv": 0.4935, "open_interest": 13.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.045, "vega": 0.0275, "theta": -0.0113, "rho": -0.0097, "theo": 0.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-27T12:09:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KMT270115C00022500", "bid": 2.0, "bid_size": 38.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.445, "open_interest": 12.0, "volume": 0.0, "delta": 0.6732, "gamma": 0.0763, "vega": 0.0368, "theta": -0.0128, "rho": 0.0194, "theo": 2.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.71, "last_trade_time": "2026-11-02T12:01:59", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "KMT270115P00022500", "bid": 0.75, "bid_size": 13.0, "ask": 1.5, "ask_size": 24.0, "iv": 0.4595, "open_interest": 14.0, "volume": 0.0, "delta": -0.322, "gamma": 0.0739, "vega": 0.037, "theta": -0.0126, "rho": -0.0171, "theo": 1.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T09:47:26", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "KMT270115C00025000", "bid": 0.95, "bid_size": 100.0, "ask": 1.85, "ask_size": 63.0, "iv": 0.431, "open_interest": 59.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.0875, "vega": 0.0409, "theta": -0.0133, "rho": 0.0155, "theo": 1.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:52:30", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KMT270115P00025000", "bid": 1.7, "bid_size": 16.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.4636, "open_interest": 43.0, "volume": 0.0, "delta": -0.5307, "gamma": 0.0859, "vega": 0.0407, "theta": -0.013, "rho": -0.029, "theo": 2.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T09:34:16", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "KMT270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.4675, "open_interest": 36.0, "volume": 0.0, "delta": 0.2134, "gamma": 0.0499, "vega": 0.0302, "theta": -0.0124, "rho": 0.0078, "theo": 0.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T09:47:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KMT270115P00030000", "bid": 5.4, "bid_size": 18.0, "ask": 7.1, "ask_size": 39.0, "iv": 0.4835, "open_interest": 106.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0496, "vega": 0.0301, "theta": -0.0117, "rho": -0.0461, "theo": 6.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T10:33:37", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KMT270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.669, "open_interest": 129.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0297, "vega": 0.0223, "theta": -0.0112, "rho": 0.0049, "theo": 0.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:27:11", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "KMT270115P00035000", "bid": 10.2, "bid_size": 8.0, "ask": 12.6, "ask_size": 65.0, "iv": 0.7658, "open_interest": 3.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.0301, "vega": 0.0224, "theta": -0.0101, "rho": -0.0502, "theo": 11.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-06T10:48:17", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "KMT270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.8282, "open_interest": 44.0, "volume": 0.0, "delta": 0.0963, "gamma": 0.0203, "vega": 0.0177, "theta": -0.0103, "rho": 0.0036, "theo": 0.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-09T14:09:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KMT270115P00040000", "bid": 14.4, "bid_size": 47.0, "ask": 17.6, "ask_size": 30.0, "iv": 0.7443, "open_interest": 2.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.021, "vega": 0.0178, "theta": -0.0089, "rho": -0.0494, "theo": 16.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-08-24T12:06:18", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "KMT270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.9608, "open_interest": 16.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.0152, "vega": 0.0148, "theta": -0.0096, "rho": 0.0028, "theo": 0.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-01T09:30:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KMT270115P00045000", "bid": 19.4, "bid_size": 40.0, "ask": 22.6, "ask_size": 25.0, "iv": 0.8863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9157, "gamma": 0.0161, "vega": 0.0148, "theta": -0.0078, "rho": -0.0484, "theo": 21.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "KMT270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 1.0743, "open_interest": 26.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.012, "vega": 0.0127, "theta": -0.009, "rho": 0.0023, "theo": 0.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-21T09:30:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KMT270115P00050000", "bid": 24.4, "bid_size": 40.0, "ask": 27.6, "ask_size": 25.0, "iv": 1.0101, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0131, "vega": 0.0126, "theta": -0.0069, "rho": -0.0468, "theo": 25.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "KMT270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 177.0, "iv": 1.2336, "open_interest": 2.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0099, "vega": 0.0112, "theta": -0.0085, "rho": 0.0019, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-06-15T10:27:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KMT270115P00055000", "bid": 29.4, "bid_size": 40.0, "ask": 32.6, "ask_size": 19.0, "iv": 1.1199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0111, "vega": 0.0109, "theta": -0.006, "rho": -0.0453, "theo": 30.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.25, "last_trade_time": "2026-08-17T10:40:34", "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "KMT270416C00017500", "bid": 6.2, "bid_size": 107.0, "ask": 7.9, "ask_size": 32.0, "iv": 0.3631, "open_interest": 3.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0252, "vega": 0.0326, "theta": -0.0047, "rho": 0.0464, "theo": 7.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T14:07:10", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "KMT270416P00017500", "bid": 0.35, "bid_size": 42.0, "ask": 1.1, "ask_size": 32.0, "iv": 0.5572, "open_interest": 36.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0251, "vega": 0.0339, "theta": -0.0057, "rho": -0.015, "theo": 0.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T14:25:19", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "KMT270416C00020000", "bid": 5.1, "bid_size": 59.0, "ask": 6.0, "ask_size": 41.0, "iv": 0.4991, "open_interest": 3.0, "volume": 0.0, "delta": 0.7807, "gamma": 0.0375, "vega": 0.0464, "theta": -0.0067, "rho": 0.0504, "theo": 5.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-10-27T14:36:39", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "KMT270416P00020000", "bid": 0.9, "bid_size": 43.0, "ask": 1.35, "ask_size": 46.0, "iv": 0.4881, "open_interest": 21.0, "volume": 7.0, "delta": -0.2207, "gamma": 0.0375, "vega": 0.047, "theta": -0.0073, "rho": -0.0248, "theo": 1.1836, "change": -0.25, "open": 1.2, "high": 1.2, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:43:05", "percent_change": -18.5185, "prev_day_close": 1.35000002384186}, {"option": "KMT270416C00022500", "bid": 2.2, "bid_size": 95.0, "ask": 4.3, "ask_size": 38.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.663, "gamma": 0.0483, "vega": 0.0575, "theta": -0.0082, "rho": 0.0494, "theo": 3.9273, "change": 0.0, "open": 0.0, "high": 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": "KMT270416P00022500", "bid": 1.75, "bid_size": 38.0, "ask": 2.15, "ask_size": 46.0, "iv": 0.4627, "open_interest": 206.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.049, "vega": 0.0578, "theta": -0.0086, "rho": -0.0375, "theo": 2.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T14:46:33", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "KMT270416C00025000", "bid": 2.55, "bid_size": 10.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.4623, "open_interest": 14.0, "volume": 0.0, "delta": 0.5313, "gamma": 0.0541, "vega": 0.0627, "theta": -0.0088, "rho": 0.0428, "theo": 2.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T13:40:03", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "KMT270416P00025000", "bid": 2.9, "bid_size": 11.0, "ask": 3.7, "ask_size": 67.0, "iv": 0.4712, "open_interest": 124.0, "volume": 0.0, "delta": -0.4729, "gamma": 0.0552, "vega": 0.0627, "theta": -0.0089, "rho": -0.051, "theo": 3.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T12:14:42", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "KMT270416C00030000", "bid": 1.1, "bid_size": 1.0, "ask": 1.25, "ask_size": 16.0, "iv": 0.457, "open_interest": 49.0, "volume": 23.0, "delta": 0.3002, "gamma": 0.0476, "vega": 0.0551, "theta": -0.0078, "rho": 0.0262, "theo": 1.1782, "change": 0.45, "open": 1.05, "high": 1.25, "low": 1.05, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T11:59:50", "percent_change": 56.25, "prev_day_close": 0.799999982118606}, {"option": "KMT270416P00030000", "bid": 6.4, "bid_size": 54.0, "ask": 7.0, "ask_size": 68.0, "iv": 0.4563, "open_interest": 22.0, "volume": 2.0, "delta": -0.7089, "gamma": 0.0486, "vega": 0.0538, "theta": -0.0071, "rho": -0.0748, "theo": 6.7072, "change": -0.7, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T12:56:03", "percent_change": -9.58904, "prev_day_close": 7.30000019073486}, {"option": "KMT270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 54.0, "iv": 0.4242, "open_interest": 4.0, "volume": 0.0, "delta": 0.1612, "gamma": 0.0324, "vega": 0.0388, "theta": -0.0056, "rho": 0.0144, "theo": 0.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T12:28:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KMT270416P00035000", "bid": 10.3, "bid_size": 26.0, "ask": 12.4, "ask_size": 68.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.035, "vega": 0.0357, "theta": -0.0045, "rho": -0.0783, "theo": 11.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "KMT270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.561, "open_interest": 174.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0205, "vega": 0.0258, "theta": -0.0039, "rho": 0.008, "theo": 0.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-29T10:17:14", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "KMT270416P00040000", "bid": 14.4, "bid_size": 82.0, "ask": 17.6, "ask_size": 67.0, "iv": 0.5801, "open_interest": 1.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0289, "vega": 0.018, "theta": -0.0029, "rho": -0.0461, "theo": 15.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.64, "last_trade_time": "2026-10-27T14:37:20", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "KMT270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 25.0, "iv": 0.5963, "open_interest": 7.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0131, "vega": 0.0173, "theta": -0.0027, "rho": 0.0048, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-05T11:43:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KMT270416P00045000", "bid": 19.4, "bid_size": 40.0, "ask": 22.6, "ask_size": 24.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0098, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 20.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}], "symbol": "KMT", "security_type": "stock", "exchange_id": 3, "current_price": 24.29, "price_change": 1.29, "price_change_percent": 5.6087, "bid": 24.28, "ask": 24.3, "bid_size": 100, "ask_size": 100, "open": 23.55, "high": 24.55, "low": 23.355, "close": 24.29, "prev_day_close": 23.0, "volume": 1566723, "iv30": 45.268, "iv30_change": -1.908, "iv30_change_percent": -4.0444, "seqno": 7091637239, "last_trade_time": "2026-11-09T13:17:53", "tick": "up"}, "symbol": "KMT"}