{"timestamp": "2026-11-10 04:26:29", "data": {"options": [{"option": "KNSL261120C00230000", "bid": 152.1, "bid_size": 4.0, "ask": 160.7, "ask_size": 2.0, "iv": 1.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.0137, "theta": -0.0523, "rho": 0.0655, "theo": 156.2287, "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": 157.5}, {"option": "KNSL261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 1.5905, "open_interest": 2.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0002, "vega": 0.0136, "theta": -0.0691, "rho": -0.001, "theo": 0.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-09T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "KNSL261120C00240000", "bid": 142.1, "bid_size": 4.0, "ask": 150.5, "ask_size": 3.0, "iv": 1.2208, "open_interest": 1.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0003, "vega": 0.016, "theta": -0.0609, "rho": 0.0731, "theo": 146.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 117.1, "last_trade_time": "2026-10-23T09:34:22", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "KNSL261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 1.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0003, "vega": 0.0159, "theta": -0.077, "rho": -0.0012, "theo": 0.2442, "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": 1.35000002384186}, {"option": "KNSL261120C00250000", "bid": 132.1, "bid_size": 2.0, "ask": 140.7, "ask_size": 2.0, "iv": 1.1703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0004, "vega": 0.0188, "theta": -0.0706, "rho": 0.0807, "theo": 136.324, "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": 137.299995422363}, {"option": "KNSL261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 1.3899, "open_interest": 8.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0004, "vega": 0.0188, "theta": -0.0859, "rho": -0.0014, "theo": 0.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-09-30T12:34:19", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "KNSL261120C00260000", "bid": 122.2, "bid_size": 4.0, "ask": 130.8, "ask_size": 2.0, "iv": 1.1107, "open_interest": 1.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0005, "vega": 0.0223, "theta": -0.0817, "rho": 0.0864, "theo": 126.3837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.4, "last_trade_time": "2026-10-23T09:34:22", "percent_change": 0.0, "prev_day_close": 127.700000762939}, {"option": "KNSL261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 6.0, "iv": 1.2587, "open_interest": 11.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0005, "vega": 0.0222, "theta": -0.096, "rho": -0.0018, "theo": 0.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-10-08T10:25:28", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "KNSL261120C00270000", "bid": 113.8, "bid_size": 3.0, "ask": 120.1, "ask_size": 3.0, "iv": 1.139, "open_interest": 1.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0006, "vega": 0.0264, "theta": -0.0943, "rho": 0.0916, "theo": 116.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-10-23T09:51:14", "percent_change": 0.0, "prev_day_close": 117.550003051758}, {"option": "KNSL261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 7.0, "iv": 1.2165, "open_interest": 20.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0006, "vega": 0.0264, "theta": -0.1076, "rho": -0.0022, "theo": 0.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.99, "last_trade_time": "2026-09-22T15:41:33", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "KNSL261120C00280000", "bid": 102.4, "bid_size": 3.0, "ask": 110.9, "ask_size": 3.0, "iv": 0.9627, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0008, "vega": 0.0316, "theta": -0.1087, "rho": 0.0958, "theo": 106.5365, "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": 107.449996948242}, {"option": "KNSL261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 10.0, "iv": 1.0336, "open_interest": 26.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0008, "vega": 0.0316, "theta": -0.121, "rho": -0.0026, "theo": 0.4495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "KNSL261120C00290000", "bid": 92.4, "bid_size": 4.0, "ask": 100.9, "ask_size": 3.0, "iv": 0.8676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.001, "vega": 0.0379, "theta": -0.1253, "rho": 0.0992, "theo": 96.6362, "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": 97.9500007629394}, {"option": "KNSL261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 1.0103, "open_interest": 7.0, "volume": 0.0, "delta": -0.024, "gamma": 0.001, "vega": 0.0379, "theta": -0.1365, "rho": -0.0033, "theo": 0.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-03T10:23:43", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "KNSL261120C00300000", "bid": 82.4, "bid_size": 4.0, "ask": 91.0, "ask_size": 2.0, "iv": 0.7873, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0013, "vega": 0.0459, "theta": -0.1444, "rho": 0.1022, "theo": 86.7581, "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": 87.4000015258789}, {"option": "KNSL261120P00300000", "bid": 0.05, "bid_size": 1.0, "ask": 2.1, "ask_size": 6.0, "iv": 0.8831, "open_interest": 24.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0013, "vega": 0.0459, "theta": -0.1545, "rho": -0.004, "theo": 0.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-03T09:38:40", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "KNSL261120C00310000", "bid": 72.5, "bid_size": 5.0, "ask": 81.1, "ask_size": 2.0, "iv": 0.7174, "open_interest": 4.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0017, "vega": 0.056, "theta": -0.1665, "rho": 0.1047, "theo": 76.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.8, "last_trade_time": "2026-10-28T15:03:05", "percent_change": 0.0, "prev_day_close": 77.5499992370606}, {"option": "KNSL261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.7992, "open_interest": 30.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0017, "vega": 0.0561, "theta": -0.1755, "rho": -0.005, "theo": 0.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-10-23T11:21:35", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "KNSL261120C00320000", "bid": 63.0, "bid_size": 3.0, "ask": 71.3, "ask_size": 2.0, "iv": 0.6838, "open_interest": 1.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0022, "vega": 0.069, "theta": -0.1924, "rho": 0.1067, "theo": 67.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-10-23T09:34:22", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "KNSL261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.808, "open_interest": 50.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0022, "vega": 0.069, "theta": -0.2003, "rho": -0.0066, "theo": 0.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-30T14:39:45", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "KNSL261120C00330000", "bid": 55.0, "bid_size": 3.0, "ask": 61.0, "ask_size": 3.0, "iv": 0.685, "open_interest": 1.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0031, "vega": 0.0856, "theta": -0.2226, "rho": 0.108, "theo": 57.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.92, "last_trade_time": "2026-10-23T09:50:02", "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "KNSL261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.6912, "open_interest": 13.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0031, "vega": 0.0857, "theta": -0.2295, "rho": -0.0086, "theo": 1.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-30T12:34:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSL261120C00340000", "bid": 43.2, "bid_size": 3.0, "ask": 51.7, "ask_size": 2.0, "iv": 0.5311, "open_interest": 4.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0042, "vega": 0.1074, "theta": -0.2581, "rho": 0.1084, "theo": 47.7336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.93, "last_trade_time": "2026-10-29T13:47:44", "percent_change": 0.0, "prev_day_close": 48.4499988555908}, {"option": "KNSL261120P00340000", "bid": 0.4, "bid_size": 1.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.7948, "open_interest": 22.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0042, "vega": 0.1075, "theta": -0.2639, "rho": -0.0114, "theo": 1.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-23T15:34:42", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "KNSL261120C00350000", "bid": 36.0, "bid_size": 11.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.5367, "open_interest": 8.0, "volume": 0.0, "delta": 0.8777, "gamma": 0.006, "vega": 0.136, "theta": -0.2994, "rho": 0.1071, "theo": 38.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.8, "last_trade_time": "2026-11-05T11:15:21", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "KNSL261120P00350000", "bid": 0.5, "bid_size": 6.0, "ask": 2.65, "ask_size": 21.0, "iv": 0.4633, "open_interest": 15.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.006, "vega": 0.1361, "theta": -0.3042, "rho": -0.0156, "theo": 2.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "KNSL261120C00360000", "bid": 26.4, "bid_size": 12.0, "ask": 31.0, "ask_size": 14.0, "iv": 0.4242, "open_interest": 41.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0085, "vega": 0.1729, "theta": -0.346, "rho": 0.1032, "theo": 29.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.77, "last_trade_time": "2026-11-06T09:33:34", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "KNSL261120P00360000", "bid": 1.2, "bid_size": 14.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.4907, "open_interest": 10.0, "volume": 1.0, "delta": -0.1741, "gamma": 0.0085, "vega": 0.173, "theta": -0.3499, "rho": -0.0222, "theo": 2.8839, "change": -0.095, "open": 2.63, "high": 2.63, "low": 2.63, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-09T14:39:49", "percent_change": -3.48624, "prev_day_close": 2.72499990463257}, {"option": "KNSL261120C00370000", "bid": 18.6, "bid_size": 16.0, "ask": 23.5, "ask_size": 18.0, "iv": 0.4242, "open_interest": 14.0, "volume": 0.0, "delta": 0.742, "gamma": 0.012, "vega": 0.2168, "theta": -0.3938, "rho": 0.0948, "theo": 20.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.04, "last_trade_time": "2026-11-04T09:31:30", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "KNSL261120P00370000", "bid": 2.35, "bid_size": 16.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.4553, "open_interest": 3.0, "volume": 3.0, "delta": -0.2578, "gamma": 0.012, "vega": 0.2171, "theta": -0.3969, "rho": -0.0318, "theo": 4.2766, "change": -0.88, "open": 5.0, "high": 5.0, "low": 3.87, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-11-09T14:39:49", "percent_change": -18.5263, "prev_day_close": 4.75}, {"option": "KNSL261120C00380000", "bid": 10.5, "bid_size": 18.0, "ask": 16.7, "ask_size": 18.0, "iv": 0.3836, "open_interest": 18.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.0156, "vega": 0.2566, "theta": -0.43, "rho": 0.0797, "theo": 13.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.05, "last_trade_time": "2026-11-05T11:20:21", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "KNSL261120P00380000", "bid": 4.0, "bid_size": 14.0, "ask": 11.2, "ask_size": 12.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": -0.387, "gamma": 0.0157, "vega": 0.2568, "theta": -0.4323, "rho": -0.0459, "theo": 6.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-10-23T12:07:06", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "KNSL261120C00390000", "bid": 6.6, "bid_size": 13.0, "ask": 10.9, "ask_size": 14.0, "iv": 0.3913, "open_interest": 15.0, "volume": 0.0, "delta": 0.4495, "gamma": 0.0167, "vega": 0.2654, "theta": -0.4318, "rho": 0.059, "theo": 7.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.37, "last_trade_time": "2026-11-06T10:52:17", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "KNSL261120P00390000", "bid": 7.4, "bid_size": 3.0, "ask": 15.4, "ask_size": 9.0, "iv": 0.3491, "open_interest": 2.0, "volume": 0.0, "delta": -0.5515, "gamma": 0.0168, "vega": 0.2652, "theta": -0.4333, "rho": -0.0628, "theo": 11.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-10-23T15:59:25", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "KNSL261120C00400000", "bid": 1.3, "bid_size": 18.0, "ask": 8.7, "ask_size": 15.0, "iv": 0.3845, "open_interest": 43.0, "volume": 0.0, "delta": 0.3042, "gamma": 0.0141, "vega": 0.2351, "theta": -0.3962, "rho": 0.04, "theo": 4.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-11-06T10:52:17", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "KNSL261120P00400000", "bid": 13.3, "bid_size": 7.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.0142, "vega": 0.2346, "theta": -0.3966, "rho": -0.075, "theo": 18.3727, "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": 17.8499994277954}, {"option": "KNSL261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3709, "open_interest": 29.0, "volume": 0.0, "delta": 0.2063, "gamma": 0.0106, "vega": 0.1922, "theta": -0.3467, "rho": 0.0271, "theo": 2.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T10:37:12", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "KNSL261120P00410000", "bid": 20.8, "bid_size": 1.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0107, "vega": 0.1907, "theta": -0.3461, "rho": -0.0792, "theo": 26.7648, "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": 25.0}, {"option": "KNSL261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.4607, "open_interest": 14.0, "volume": 0.0, "delta": 0.1453, "gamma": 0.0077, "vega": 0.154, "theta": -0.2997, "rho": 0.019, "theo": 2.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T11:46:36", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "KNSL261120P00420000", "bid": 30.4, "bid_size": 2.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0078, "vega": 0.1522, "theta": -0.2986, "rho": -0.0815, "theo": 35.8789, "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": 34.1499996185303}, {"option": "KNSL261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.4374, "open_interest": 16.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0057, "vega": 0.1241, "theta": -0.2595, "rho": 0.0139, "theo": 1.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T10:31:55", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "KNSL261120P00430000", "bid": 39.8, "bid_size": 1.0, "ask": 48.0, "ask_size": 1.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0058, "vega": 0.1216, "theta": -0.258, "rho": -0.0785, "theo": 45.3468, "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": 43.9000015258789}, {"option": "KNSL261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5625, "open_interest": 2.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0043, "vega": 0.1013, "theta": -0.226, "rho": 0.0105, "theo": 1.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-22T13:27:50", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KNSL261120P00440000", "bid": 49.6, "bid_size": 2.0, "ask": 58.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9218, "gamma": 0.0044, "vega": 0.0985, "theta": -0.2243, "rho": -0.0779, "theo": 55.0026, "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": 53.2999992370606}, {"option": "KNSL261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 6.0, "iv": 0.5535, "open_interest": 1.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0033, "vega": 0.0838, "theta": -0.1984, "rho": 0.0082, "theo": 0.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:32:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSL261120P00450000", "bid": 59.5, "bid_size": 2.0, "ask": 67.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0034, "vega": 0.0804, "theta": -0.196, "rho": -0.0725, "theo": 64.7667, "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": 63.0000019073486}, {"option": "KNSL261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 7.0, "iv": 0.6145, "open_interest": 2.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0026, "vega": 0.0702, "theta": -0.1754, "rho": 0.0065, "theo": 0.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-22T15:57:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSL261120P00460000", "bid": 69.5, "bid_size": 2.0, "ask": 78.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0027, "vega": 0.0656, "theta": -0.1727, "rho": -0.0687, "theo": 74.5977, "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": 72.9000015258789}, {"option": "KNSL261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.6729, "open_interest": 2.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0021, "vega": 0.0595, "theta": -0.1561, "rho": 0.0053, "theo": 0.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-22T15:57:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSL261120P00470000", "bid": 79.5, "bid_size": 2.0, "ask": 88.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0022, "vega": 0.0554, "theta": -0.1525, "rho": -0.0656, "theo": 84.4726, "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": 83.0999984741211}, {"option": "KNSL261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.7139, "open_interest": 1.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0017, "vega": 0.051, "theta": -0.1399, "rho": 0.0044, "theo": 0.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T11:03:05", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "KNSL261120P00480000", "bid": 89.5, "bid_size": 2.0, "ask": 97.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0018, "vega": 0.0459, "theta": -0.1359, "rho": -0.0602, "theo": 94.378, "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": 92.9000015258789}, {"option": "KNSL261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.7832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0014, "vega": 0.0441, "theta": -0.126, "rho": 0.0037, "theo": 0.4745, "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": "KNSL261120P00490000", "bid": 99.5, "bid_size": 2.0, "ask": 108.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0014, "vega": 0.0394, "theta": -0.1211, "rho": -0.0599, "theo": 104.3045, "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": 102.900001525879}, {"option": "KNSL261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 0.8511, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0012, "vega": 0.0384, "theta": -0.1141, "rho": 0.0031, "theo": 0.4116, "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": "KNSL261120P00500000", "bid": 109.5, "bid_size": 2.0, "ask": 118.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0012, "vega": 0.0332, "theta": -0.1079, "rho": -0.0532, "theo": 114.2463, "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": 112.849998474121}, {"option": "KNSL261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.0726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.001, "vega": 0.0338, "theta": -0.1037, "rho": 0.0027, "theo": 0.3603, "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": "KNSL261120P00510000", "bid": 119.5, "bid_size": 2.0, "ask": 128.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.001, "vega": 0.0278, "theta": -0.0962, "rho": -0.0499, "theo": 124.2007, "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": 122.849998474121}, {"option": "KNSL261218C00200000", "bid": 183.0, "bid_size": 1.0, "ask": 190.9, "ask_size": 2.0, "iv": 0.7523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0077, "theta": 0.0, "rho": 0.2227, "theo": 186.9306, "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": 187.700004577637}, {"option": "KNSL261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 1.0491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0065, "rho": -0.0008, "theo": 0.0511, "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": "KNSL261218C00210000", "bid": 173.0, "bid_size": 1.0, "ask": 181.2, "ask_size": 2.0, "iv": 0.7711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.01, "theta": 0.0, "rho": 0.2335, "theo": 176.997, "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": 177.850006103516}, {"option": "KNSL261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 3.0, "iv": 0.9799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0101, "theta": -0.0082, "rho": -0.0011, "theo": 0.0669, "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": "KNSL261218C00220000", "bid": 163.0, "bid_size": 1.0, "ask": 171.1, "ask_size": 2.0, "iv": 0.6496, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.013, "theta": 0.0, "rho": 0.2443, "theo": 167.0685, "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": 167.949996948242}, {"option": "KNSL261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0131, "theta": -0.0102, "rho": -0.0015, "theo": 0.0878, "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": "KNSL261218C00230000", "bid": 153.0, "bid_size": 1.0, "ask": 161.2, "ask_size": 2.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.017, "theta": 0.0, "rho": 0.255, "theo": 157.147, "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": 157.950004577637}, {"option": "KNSL261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 3.0, "iv": 0.8504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0002, "vega": 0.017, "theta": -0.0127, "rho": -0.002, "theo": 0.1157, "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": "KNSL261218C00240000", "bid": 143.0, "bid_size": 1.0, "ask": 151.3, "ask_size": 2.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0002, "vega": 0.0221, "theta": -0.0014, "rho": 0.2654, "theo": 147.2348, "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": 147.849998474121}, {"option": "KNSL261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0002, "vega": 0.0222, "theta": -0.0159, "rho": -0.0026, "theo": 0.153, "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": "KNSL261218C00250000", "bid": 133.0, "bid_size": 1.0, "ask": 141.4, "ask_size": 2.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0003, "vega": 0.0288, "theta": -0.0063, "rho": 0.2757, "theo": 137.3355, "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": 138.200004577637}, {"option": "KNSL261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 9.0, "iv": 0.7439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0003, "vega": 0.0289, "theta": -0.0199, "rho": -0.0035, "theo": 0.2033, "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": "KNSL261218C00260000", "bid": 123.0, "bid_size": 1.0, "ask": 131.5, "ask_size": 2.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0004, "vega": 0.0374, "theta": -0.0123, "rho": 0.2856, "theo": 127.454, "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": 128.249996185303}, {"option": "KNSL261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 7.0, "iv": 0.698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0004, "vega": 0.0375, "theta": -0.0249, "rho": -0.0047, "theo": 0.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "KNSL261218C00270000", "bid": 113.0, "bid_size": 2.0, "ask": 121.6, "ask_size": 2.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0006, "vega": 0.0486, "theta": -0.0194, "rho": 0.2949, "theo": 117.597, "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": 118.349998474121}, {"option": "KNSL261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 3.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0006, "vega": 0.0489, "theta": -0.0311, "rho": -0.0064, "theo": 0.3644, "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": "KNSL261218C00280000", "bid": 103.2, "bid_size": 4.0, "ask": 111.8, "ask_size": 2.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0008, "vega": 0.0632, "theta": -0.028, "rho": 0.3037, "theo": 107.7744, "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": 108.549999237061}, {"option": "KNSL261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0008, "vega": 0.0635, "theta": -0.0388, "rho": -0.0087, "theo": 0.4921, "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": 1.85000002384186}, {"option": "KNSL261218C00290000", "bid": 94.0, "bid_size": 3.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.001, "vega": 0.0818, "theta": -0.0384, "rho": 0.3115, "theo": 98.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.7000007629394}, {"option": "KNSL261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.5862, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.001, "vega": 0.0822, "theta": -0.0483, "rho": -0.0118, "theo": 0.6687, "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": "KNSL261218C00300000", "bid": 84.0, "bid_size": 3.0, "ask": 92.3, "ask_size": 4.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0014, "vega": 0.1058, "theta": -0.051, "rho": 0.318, "theo": 88.2946, "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": 89.0999984741211}, {"option": "KNSL261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.4897, "open_interest": 6.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0014, "vega": 0.1066, "theta": -0.06, "rho": -0.0161, "theo": 0.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-11-04T15:51:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSL261218C00310000", "bid": 74.1, "bid_size": 4.0, "ask": 82.7, "ask_size": 2.0, "iv": 0.4156, "open_interest": 1.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0019, "vega": 0.1362, "theta": -0.066, "rho": 0.3228, "theo": 78.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.6, "last_trade_time": "2026-10-23T09:34:22", "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "KNSL261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5132, "open_interest": 6.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0019, "vega": 0.1371, "theta": -0.0742, "rho": -0.0221, "theo": 1.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T15:51:39", "percent_change": 0.0, "prev_day_close": 3.22500004805624}, {"option": "KNSL261218C00320000", "bid": 65.0, "bid_size": 1.0, "ask": 73.2, "ask_size": 5.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0026, "vega": 0.174, "theta": -0.0837, "rho": 0.3251, "theo": 69.2175, "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": 70.25}, {"option": "KNSL261218P00320000", "bid": 0.45, "bid_size": 1.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.4769, "open_interest": 5.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0026, "vega": 0.1749, "theta": -0.0912, "rho": -0.03, "theo": 1.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.21, "last_trade_time": "2026-11-03T10:31:18", "percent_change": 0.0, "prev_day_close": 3.27500000037253}, {"option": "KNSL261218C00330000", "bid": 55.3, "bid_size": 5.0, "ask": 63.9, "ask_size": 5.0, "iv": 0.3828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0034, "vega": 0.22, "theta": -0.1042, "rho": 0.3241, "theo": 59.9479, "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": 60.7000007629394}, {"option": "KNSL261218P00330000", "bid": 0.7, "bid_size": 1.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.3761, "open_interest": 7.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0034, "vega": 0.2212, "theta": -0.1109, "rho": -0.0409, "theo": 2.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-10-26T15:53:22", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "KNSL261218C00340000", "bid": 48.5, "bid_size": 13.0, "ask": 52.9, "ask_size": 13.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0044, "vega": 0.2738, "theta": -0.1269, "rho": 0.3188, "theo": 50.9618, "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": 51.9500007629394}, {"option": "KNSL261218P00340000", "bid": 0.65, "bid_size": 20.0, "ask": 3.9, "ask_size": 13.0, "iv": 0.3368, "open_interest": 7.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0045, "vega": 0.2753, "theta": -0.133, "rho": -0.0554, "theo": 3.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T10:56:30", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "KNSL261218C00350000", "bid": 39.8, "bid_size": 13.0, "ask": 45.6, "ask_size": 13.0, "iv": 0.3753, "open_interest": 2.0, "volume": 0.0, "delta": 0.8199, "gamma": 0.0057, "vega": 0.3337, "theta": -0.1508, "rho": 0.308, "theo": 42.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.1, "last_trade_time": "2026-11-05T11:15:21", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "KNSL261218P00350000", "bid": 2.1, "bid_size": 17.0, "ask": 7.2, "ask_size": 16.0, "iv": 0.3613, "open_interest": 13.0, "volume": 1.0, "delta": -0.1825, "gamma": 0.0058, "vega": 0.3352, "theta": -0.1564, "rho": -0.0744, "theo": 4.7836, "change": -1.69, "open": 3.61, "high": 3.61, "low": 3.61, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-11-09T14:46:20", "percent_change": -31.8868, "prev_day_close": 5.29999995231628}, {"option": "KNSL261218C00360000", "bid": 32.5, "bid_size": 15.0, "ask": 37.3, "ask_size": 17.0, "iv": 0.3655, "open_interest": 2.0, "volume": 0.0, "delta": 0.7591, "gamma": 0.007, "vega": 0.3949, "theta": -0.174, "rho": 0.2906, "theo": 34.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.34, "last_trade_time": "2026-10-16T15:37:23", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "KNSL261218P00360000", "bid": 5.7, "bid_size": 13.0, "ask": 7.8, "ask_size": 21.0, "iv": 0.3524, "open_interest": 9.0, "volume": 1.0, "delta": -0.2437, "gamma": 0.0071, "vega": 0.3973, "theta": -0.1789, "rho": -0.0982, "theo": 6.7019, "change": -1.51, "open": 5.79, "high": 5.79, "low": 5.79, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-11-09T14:46:20", "percent_change": -20.6849, "prev_day_close": 7.29999995231628}, {"option": "KNSL261218C00370000", "bid": 24.5, "bid_size": 15.0, "ask": 29.7, "ask_size": 15.0, "iv": 0.3409, "open_interest": 7.0, "volume": 0.0, "delta": 0.6839, "gamma": 0.0083, "vega": 0.4498, "theta": -0.1934, "rho": 0.2662, "theo": 27.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.21, "last_trade_time": "2026-10-28T11:33:20", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "KNSL261218P00370000", "bid": 7.9, "bid_size": 19.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.3298, "open_interest": 8.0, "volume": 2.0, "delta": -0.32, "gamma": 0.0084, "vega": 0.4514, "theta": -0.198, "rho": -0.1254, "theo": 9.3677, "change": -2.05, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T10:25:56", "percent_change": -21.0256, "prev_day_close": 9.75000023841858}, {"option": "KNSL261218C00380000", "bid": 19.0, "bid_size": 14.0, "ask": 23.2, "ask_size": 19.0, "iv": 0.3397, "open_interest": 1.0, "volume": 0.0, "delta": 0.5961, "gamma": 0.0093, "vega": 0.489, "theta": -0.2058, "rho": 0.2352, "theo": 20.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.61, "last_trade_time": "2026-11-04T10:12:51", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "KNSL261218P00380000", "bid": 11.1, "bid_size": 16.0, "ask": 14.6, "ask_size": 20.0, "iv": 0.3275, "open_interest": 4.0, "volume": 0.0, "delta": -0.4093, "gamma": 0.0094, "vega": 0.4896, "theta": -0.21, "rho": -0.1563, "theo": 12.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.06, "last_trade_time": "2026-11-05T15:33:46", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "KNSL261218C00390000", "bid": 12.6, "bid_size": 20.0, "ask": 17.0, "ask_size": 19.0, "iv": 0.3142, "open_interest": 6.0, "volume": 0.0, "delta": 0.5007, "gamma": 0.0098, "vega": 0.5035, "theta": -0.2083, "rho": 0.1996, "theo": 15.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T15:22:32", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "KNSL261218P00390000", "bid": 14.5, "bid_size": 3.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.5066, "gamma": 0.0099, "vega": 0.5024, "theta": -0.212, "rho": -0.189, "theo": 17.597, "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": 18.6999998092651}, {"option": "KNSL261218C00400000", "bid": 8.9, "bid_size": 19.0, "ask": 13.0, "ask_size": 20.0, "iv": 0.3188, "open_interest": 89.0, "volume": 0.0, "delta": 0.4049, "gamma": 0.0096, "vega": 0.4895, "theta": -0.2001, "rho": 0.1628, "theo": 10.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-11-05T10:30:10", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "KNSL261218P00400000", "bid": 20.6, "bid_size": 14.0, "ask": 26.0, "ask_size": 19.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": -0.6044, "gamma": 0.0098, "vega": 0.4845, "theta": -0.2034, "rho": -0.213, "theo": 23.3646, "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": 24.5500001907349}, {"option": "KNSL261218C00410000", "bid": 6.1, "bid_size": 15.0, "ask": 9.9, "ask_size": 24.0, "iv": 0.3241, "open_interest": 14.0, "volume": 2.0, "delta": 0.3166, "gamma": 0.0088, "vega": 0.4504, "theta": -0.1831, "rho": 0.128, "theo": 7.741, "change": -1.0, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T12:21:42", "percent_change": -12.5, "prev_day_close": 8.0}, {"option": "KNSL261218P00410000", "bid": 26.9, "bid_size": 17.0, "ask": 32.0, "ask_size": 18.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0091, "vega": 0.4406, "theta": -0.1859, "rho": -0.2301, "theo": 30.1889, "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": 30.5}, {"option": "KNSL261218C00420000", "bid": 0.85, "bid_size": 19.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.3117, "open_interest": 4.0, "volume": 1.0, "delta": 0.241, "gamma": 0.0077, "vega": 0.395, "theta": -0.1606, "rho": 0.0977, "theo": 5.398, "change": 1.58, "open": 7.53, "high": 7.53, "low": 7.53, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 26.5546, "prev_day_close": 5.95000004768372}, {"option": "KNSL261218P00420000", "bid": 34.1, "bid_size": 13.0, "ask": 39.9, "ask_size": 13.0, "iv": 0.2947, "open_interest": 0.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.008, "vega": 0.3805, "theta": -0.1634, "rho": -0.2351, "theo": 37.919, "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": 38.4500007629394}, {"option": "KNSL261218C00430000", "bid": 0.35, "bid_size": 18.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.3137, "open_interest": 3.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.0064, "vega": 0.3338, "theta": -0.1363, "rho": 0.0732, "theo": 3.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T11:53:39", "percent_change": 0.0, "prev_day_close": 4.22499999403954}, {"option": "KNSL261218P00430000", "bid": 42.3, "bid_size": 14.0, "ask": 48.0, "ask_size": 13.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0068, "vega": 0.3097, "theta": -0.1394, "rho": -0.2284, "theo": 46.3651, "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": 46.1000003814697}, {"option": "KNSL261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3229, "open_interest": 1.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.0052, "vega": 0.2746, "theta": -0.1129, "rho": 0.0542, "theo": 2.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:51:38", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "KNSL261218P00440000", "bid": 50.6, "bid_size": 5.0, "ask": 59.0, "ask_size": 3.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.8866, "gamma": 0.0056, "vega": 0.2411, "theta": -0.1174, "rho": -0.2058, "theo": 55.3387, "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": 54.3500003814697}, {"option": "KNSL261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 7.0, "iv": 0.3267, "open_interest": 3.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0041, "vega": 0.2218, "theta": -0.0922, "rho": 0.0399, "theo": 1.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T10:31:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSL261218P00450000", "bid": 60.4, "bid_size": 1.0, "ask": 68.0, "ask_size": 3.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": -0.9251, "gamma": 0.0046, "vega": 0.1757, "theta": -0.099, "rho": -0.1726, "theo": 64.689, "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": 64.0}, {"option": "KNSL261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.3386, "open_interest": 7.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0032, "vega": 0.1767, "theta": -0.0743, "rho": 0.0293, "theo": 1.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-11-05T12:12:16", "percent_change": 0.0, "prev_day_close": 1.22499994933605}, {"option": "KNSL261218P00460000", "bid": 69.6, "bid_size": 2.0, "ask": 78.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0039, "vega": 0.1163, "theta": -0.0829, "rho": -0.1288, "theo": 74.3034, "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": 73.0}, {"option": "KNSL261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0024, "vega": 0.1404, "theta": -0.0598, "rho": 0.0217, "theo": 0.9303, "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": "KNSL261218P00470000", "bid": 79.5, "bid_size": 2.0, "ask": 88.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0031, "vega": 0.0648, "theta": -0.0732, "rho": -0.0516, "theo": 84.1021, "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": 83.2000007629394}, {"option": "KNSL261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0019, "vega": 0.1113, "theta": -0.0481, "rho": 0.0162, "theo": 0.6759, "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": "KNSL261218P00480000", "bid": 89.5, "bid_size": 2.0, "ask": 97.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0017, "vega": 0.0274, "theta": -0.049, "rho": -0.0307, "theo": 94.03, "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": 93.0999984741211}, {"option": "KNSL270115C00150000", "bid": 233.0, "bid_size": 2.0, "ask": 241.6, "ask_size": 2.0, "iv": 0.9215, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0222, "theta": 0.0, "rho": 0.2813, "theo": 237.3012, "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": 238.25}, {"option": "KNSL270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.317, "open_interest": 1.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0222, "theta": -0.0146, "rho": -0.0036, "theo": 0.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-09-29T10:06:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSL270115C00155000", "bid": 228.1, "bid_size": 2.0, "ask": 236.7, "ask_size": 2.0, "iv": 0.9153, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0241, "theta": 0.0, "rho": 0.2905, "theo": 232.3641, "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": 233.199996948242}, {"option": "KNSL270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.2758, "open_interest": 1.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0242, "theta": -0.0155, "rho": -0.0039, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-30T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSL270115C00160000", "bid": 223.1, "bid_size": 2.0, "ask": 231.7, "ask_size": 2.0, "iv": 0.8681, "open_interest": 2.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0262, "theta": 0.0, "rho": 0.2996, "theo": 227.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.8, "last_trade_time": "2026-10-23T09:51:14", "percent_change": 0.0, "prev_day_close": 228.25}, {"option": "KNSL270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.2361, "open_interest": 1.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0001, "vega": 0.0264, "theta": -0.0165, "rho": -0.0043, "theo": 0.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-30T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSL270115C00165000", "bid": 218.2, "bid_size": 2.0, "ask": 226.8, "ask_size": 2.0, "iv": 0.8615, "open_interest": 2.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0285, "theta": 0.0, "rho": 0.3086, "theo": 222.4945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 192.5, "last_trade_time": "2026-10-23T09:34:22", "percent_change": 0.0, "prev_day_close": 223.450004577637}, {"option": "KNSL270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.1975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0286, "theta": -0.0175, "rho": -0.0047, "theo": 0.2993, "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": "KNSL270115C00170000", "bid": 213.3, "bid_size": 2.0, "ask": 221.9, "ask_size": 2.0, "iv": 0.8519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0001, "vega": 0.0309, "theta": 0.0, "rho": 0.3177, "theo": 217.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.15, "last_trade_time": "2026-09-18T10:17:11", "percent_change": 0.0, "prev_day_close": 218.549995422363}, {"option": "KNSL270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.1602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0001, "vega": 0.031, "theta": -0.0186, "rho": -0.0052, "theo": 0.3233, "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": "KNSL270115C00175000", "bid": 208.3, "bid_size": 2.0, "ask": 216.9, "ask_size": 2.0, "iv": 0.8105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0001, "vega": 0.0336, "theta": 0.0, "rho": 0.3266, "theo": 212.6321, "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": 213.25}, {"option": "KNSL270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.1239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0001, "vega": 0.0336, "theta": -0.0197, "rho": -0.0056, "theo": 0.3493, "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": "KNSL270115C00180000", "bid": 203.4, "bid_size": 2.0, "ask": 212.0, "ask_size": 2.0, "iv": 0.8009, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0002, "vega": 0.0364, "theta": 0.0, "rho": 0.3356, "theo": 207.704, "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": 208.650001525879}, {"option": "KNSL270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.0887, "open_interest": 2.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0002, "vega": 0.0365, "theta": -0.0209, "rho": -0.0062, "theo": 0.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-06-23T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSL270115C00185000", "bid": 198.6, "bid_size": 6.0, "ask": 207.1, "ask_size": 6.0, "iv": 0.8017, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0002, "vega": 0.0394, "theta": 0.0, "rho": 0.3445, "theo": 202.7781, "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": 203.75}, {"option": "KNSL270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.0545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0002, "vega": 0.0396, "theta": -0.0222, "rho": -0.0068, "theo": 0.4077, "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": "KNSL270115C00190000", "bid": 193.6, "bid_size": 6.0, "ask": 202.1, "ask_size": 6.0, "iv": 0.7651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0002, "vega": 0.0428, "theta": -0.0008, "rho": 0.3533, "theo": 197.8548, "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": 198.75}, {"option": "KNSL270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 23.0, "iv": 0.8737, "open_interest": 3.0, "volume": 1.0, "delta": -0.0096, "gamma": 0.0002, "vega": 0.043, "theta": -0.0235, "rho": -0.0074, "theo": 0.4407, "change": -2.25, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -91.8367, "prev_day_close": 2.45000004768372}, {"option": "KNSL270115C00195000", "bid": 188.7, "bid_size": 6.0, "ask": 197.2, "ask_size": 6.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0002, "vega": 0.0464, "theta": -0.0028, "rho": 0.3621, "theo": 192.9343, "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": 193.800003051758}, {"option": "KNSL270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.9887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0002, "vega": 0.0466, "theta": -0.0249, "rho": -0.0081, "theo": 0.4766, "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": "KNSL270115C00200000", "bid": 184.0, "bid_size": 1.0, "ask": 192.3, "ask_size": 2.0, "iv": 0.7574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0002, "vega": 0.0503, "theta": -0.0049, "rho": 0.3707, "theo": 188.0169, "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": 188.950004577637}, {"option": "KNSL270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.957, "open_interest": 5.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0002, "vega": 0.0504, "theta": -0.0264, "rho": -0.0088, "theo": 0.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T11:49:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSL270115C00210000", "bid": 174.0, "bid_size": 6.0, "ask": 182.4, "ask_size": 6.0, "iv": 0.7008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0003, "vega": 0.0589, "theta": -0.0092, "rho": 0.3879, "theo": 178.1925, "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": 178.849998474121}, {"option": "KNSL270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.896, "open_interest": 3.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0003, "vega": 0.0591, "theta": -0.0297, "rho": -0.0106, "theo": 0.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-08-03T14:43:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSL270115C00220000", "bid": 164.6, "bid_size": 11.0, "ask": 172.1, "ask_size": 2.0, "iv": 0.6631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0004, "vega": 0.0691, "theta": -0.0139, "rho": 0.4046, "theo": 168.3842, "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": 169.049995422363}, {"option": "KNSL270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 20.0, "iv": 0.7714, "open_interest": 12.0, "volume": 1.0, "delta": -0.0168, "gamma": 0.0004, "vega": 0.0695, "theta": -0.0333, "rho": -0.0127, "theo": 0.7085, "change": -2.475, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -87.6106, "prev_day_close": 2.82499995268881}, {"option": "KNSL270115C00230000", "bid": 154.9, "bid_size": 11.0, "ask": 162.3, "ask_size": 11.0, "iv": 0.6389, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0005, "vega": 0.081, "theta": -0.0191, "rho": 0.4209, "theo": 158.5961, "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": 159.300003051758}, {"option": "KNSL270115P00230000", "bid": 0.05, "bid_size": 13.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.7902, "open_interest": 1.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0005, "vega": 0.0813, "theta": -0.0374, "rho": -0.0152, "theo": 0.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-06-25T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSL270115C00240000", "bid": 144.3, "bid_size": 4.0, "ask": 152.9, "ask_size": 5.0, "iv": 0.5825, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0006, "vega": 0.0949, "theta": -0.0247, "rho": 0.4366, "theo": 148.8322, "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": 149.75}, {"option": "KNSL270115P00240000", "bid": 0.05, "bid_size": 7.0, "ask": 5.3, "ask_size": 8.0, "iv": 0.7422, "open_interest": 2.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0006, "vega": 0.0957, "theta": -0.0419, "rho": -0.0183, "theo": 0.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-06-25T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSL270115C00250000", "bid": 134.5, "bid_size": 4.0, "ask": 143.0, "ask_size": 2.0, "iv": 0.5464, "open_interest": 3.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0007, "vega": 0.1113, "theta": -0.0308, "rho": 0.4516, "theo": 139.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.95, "last_trade_time": "2026-07-10T13:36:15", "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "KNSL270115P00250000", "bid": 0.05, "bid_size": 8.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.6897, "open_interest": 17.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0007, "vega": 0.1118, "theta": -0.0469, "rho": -0.022, "theo": 1.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-05T14:43:22", "percent_change": 0.0, "prev_day_close": 2.8749999050051}, {"option": "KNSL270115C00260000", "bid": 124.7, "bid_size": 4.0, "ask": 133.3, "ask_size": 2.0, "iv": 0.5206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0008, "vega": 0.1302, "theta": -0.0376, "rho": 0.4657, "theo": 129.4024, "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": 130.200000762939}, {"option": "KNSL270115P00260000", "bid": 0.05, "bid_size": 11.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.6389, "open_interest": 8.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0008, "vega": 0.1311, "theta": -0.0526, "rho": -0.0266, "theo": 1.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 3.97500004805624}, {"option": "KNSL270115C00270000", "bid": 115.0, "bid_size": 5.0, "ask": 123.6, "ask_size": 2.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.001, "vega": 0.1527, "theta": -0.0449, "rho": 0.4786, "theo": 119.753, "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": 120.549999237061}, {"option": "KNSL270115P00270000", "bid": 0.05, "bid_size": 11.0, "ask": 7.6, "ask_size": 2.0, "iv": 0.6444, "open_interest": 11.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.001, "vega": 0.1534, "theta": -0.0589, "rho": -0.0321, "theo": 1.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.83, "last_trade_time": "2026-09-25T15:44:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSL270115C00280000", "bid": 105.3, "bid_size": 4.0, "ask": 113.9, "ask_size": 3.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0013, "vega": 0.1785, "theta": -0.053, "rho": 0.4901, "theo": 110.1633, "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": 110.700000762939}, {"option": "KNSL270115P00280000", "bid": 0.05, "bid_size": 2.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.5664, "open_interest": 20.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0013, "vega": 0.1798, "theta": -0.0659, "rho": -0.039, "theo": 1.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-09-30T12:27:59", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "KNSL270115C00290000", "bid": 96.0, "bid_size": 3.0, "ask": 104.3, "ask_size": 2.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0016, "vega": 0.209, "theta": -0.0617, "rho": 0.4998, "theo": 100.6488, "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": 100.700000762939}, {"option": "KNSL270115P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.4847, "open_interest": 14.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0016, "vega": 0.2101, "theta": -0.0736, "rho": -0.0473, "theo": 2.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-29T12:39:05", "percent_change": 0.0, "prev_day_close": 4.72499980963767}, {"option": "KNSL270115C00300000", "bid": 86.2, "bid_size": 4.0, "ask": 94.8, "ask_size": 5.0, "iv": 0.4256, "open_interest": 2.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0019, "vega": 0.2438, "theta": -0.0713, "rho": 0.5074, "theo": 91.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-06-26T13:07:02", "percent_change": 0.0, "prev_day_close": 91.1500015258789}, {"option": "KNSL270115P00300000", "bid": 0.55, "bid_size": 4.0, "ask": 5.7, "ask_size": 11.0, "iv": 0.4683, "open_interest": 33.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0019, "vega": 0.2465, "theta": -0.0822, "rho": -0.0579, "theo": 2.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-23T12:16:58", "percent_change": 0.0, "prev_day_close": 5.27500000596046}, {"option": "KNSL270115C00310000", "bid": 77.0, "bid_size": 9.0, "ask": 85.5, "ask_size": 5.0, "iv": 0.4104, "open_interest": 1189.0, "volume": 0.0, "delta": 0.904, "gamma": 0.0024, "vega": 0.2844, "theta": -0.0815, "rho": 0.512, "theo": 81.9399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.48, "last_trade_time": "2026-10-14T09:37:24", "percent_change": 0.0, "prev_day_close": 82.1499977111816}, {"option": "KNSL270115P00310000", "bid": 0.4, "bid_size": 3.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.4915, "open_interest": 4.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0024, "vega": 0.2859, "theta": -0.0915, "rho": -0.0705, "theo": 3.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T15:29:45", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "KNSL270115C00320000", "bid": 68.0, "bid_size": 10.0, "ask": 76.3, "ask_size": 2.0, "iv": 0.3942, "open_interest": 1192.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0029, "vega": 0.3301, "theta": -0.0924, "rho": 0.5131, "theo": 72.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.08, "last_trade_time": "2026-10-14T09:37:24", "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "KNSL270115P00320000", "bid": 2.35, "bid_size": 3.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.4632, "open_interest": 18.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0029, "vega": 0.3323, "theta": -0.1015, "rho": -0.086, "theo": 4.2982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T13:22:35", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "KNSL270115C00330000", "bid": 60.8, "bid_size": 13.0, "ask": 66.6, "ask_size": 14.0, "iv": 0.39, "open_interest": 21.0, "volume": 0.0, "delta": 0.854, "gamma": 0.0035, "vega": 0.3812, "theta": -0.1039, "rho": 0.5097, "theo": 63.8998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-10-21T10:01:22", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "KNSL270115P00330000", "bid": 2.3, "bid_size": 16.0, "ask": 8.2, "ask_size": 13.0, "iv": 0.3936, "open_interest": 7.0, "volume": 0.0, "delta": -0.1479, "gamma": 0.0035, "vega": 0.3855, "theta": -0.1121, "rho": -0.1059, "theo": 5.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-26T14:49:06", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "KNSL270115C00340000", "bid": 51.4, "bid_size": 14.0, "ask": 58.2, "ask_size": 17.0, "iv": 0.3657, "open_interest": 30.0, "volume": 1.0, "delta": 0.8195, "gamma": 0.0042, "vega": 0.4372, "theta": -0.1155, "rho": 0.5006, "theo": 55.2711, "change": -0.45, "open": 55.0, "high": 55.0, "low": 55.0, "tick": "down", "last_trade_price": 55.0, "last_trade_time": "2026-11-09T13:00:20", "percent_change": -0.811543, "prev_day_close": 55.4500007629394}, {"option": "KNSL270115P00340000", "bid": 1.9, "bid_size": 13.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.361, "open_interest": 11.0, "volume": 0.0, "delta": -0.183, "gamma": 0.0043, "vega": 0.44, "theta": -0.1229, "rho": -0.1295, "theo": 6.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.56, "last_trade_time": "2026-11-05T14:43:22", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "KNSL270115C00350000", "bid": 44.1, "bid_size": 13.0, "ask": 49.6, "ask_size": 14.0, "iv": 0.3561, "open_interest": 6.0, "volume": 0.0, "delta": 0.7771, "gamma": 0.005, "vega": 0.4955, "theta": -0.1268, "rho": 0.485, "theo": 47.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-23T09:34:22", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "KNSL270115P00350000", "bid": 5.0, "bid_size": 20.0, "ask": 12.0, "ask_size": 19.0, "iv": 0.3634, "open_interest": 33.0, "volume": 0.0, "delta": -0.2263, "gamma": 0.0051, "vega": 0.4982, "theta": -0.1336, "rho": -0.1574, "theo": 8.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-10-26T14:20:11", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "KNSL270115C00360000", "bid": 34.3, "bid_size": 3.0, "ask": 43.1, "ask_size": 5.0, "iv": 0.3341, "open_interest": 31.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0058, "vega": 0.5526, "theta": -0.1371, "rho": 0.4618, "theo": 39.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-10-22T10:24:41", "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "KNSL270115P00360000", "bid": 6.0, "bid_size": 3.0, "ask": 14.6, "ask_size": 5.0, "iv": 0.3406, "open_interest": 14.0, "volume": 0.0, "delta": -0.279, "gamma": 0.006, "vega": 0.5557, "theta": -0.1432, "rho": -0.1902, "theo": 10.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-10-26T13:51:05", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "KNSL270115C00370000", "bid": 27.7, "bid_size": 12.0, "ask": 36.4, "ask_size": 11.0, "iv": 0.3301, "open_interest": 20.0, "volume": 0.0, "delta": 0.6649, "gamma": 0.0066, "vega": 0.6033, "theta": -0.1454, "rho": 0.4304, "theo": 32.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.8, "last_trade_time": "2026-11-04T15:36:59", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "KNSL270115P00370000", "bid": 8.9, "bid_size": 10.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.3295, "open_interest": 2.0, "volume": 0.0, "delta": -0.3408, "gamma": 0.0068, "vega": 0.6056, "theta": -0.151, "rho": -0.2273, "theo": 13.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-10-06T13:53:16", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "KNSL270115C00380000", "bid": 21.0, "bid_size": 11.0, "ask": 29.6, "ask_size": 12.0, "iv": 0.3138, "open_interest": 111.0, "volume": 0.0, "delta": 0.5957, "gamma": 0.0073, "vega": 0.6408, "theta": -0.1506, "rho": 0.3912, "theo": 25.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.63, "last_trade_time": "2026-10-22T11:52:58", "percent_change": 0.0, "prev_day_close": 26.9500007629395}, {"option": "KNSL270115P00380000", "bid": 12.7, "bid_size": 5.0, "ask": 21.0, "ask_size": 2.0, "iv": 0.3197, "open_interest": 3.0, "volume": 0.0, "delta": -0.412, "gamma": 0.0075, "vega": 0.6416, "theta": -0.1559, "rho": -0.2673, "theo": 16.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.8, "last_trade_time": "2026-07-29T11:18:27", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "KNSL270115C00390000", "bid": 16.2, "bid_size": 24.0, "ask": 24.6, "ask_size": 21.0, "iv": 0.3154, "open_interest": 6.0, "volume": 0.0, "delta": 0.5209, "gamma": 0.0077, "vega": 0.6587, "theta": -0.152, "rho": 0.3461, "theo": 20.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.05, "last_trade_time": "2026-11-05T11:20:21", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "KNSL270115P00390000", "bid": 18.7, "bid_size": 20.0, "ask": 24.5, "ask_size": 19.0, "iv": 0.3157, "open_interest": 1.0, "volume": 0.0, "delta": -0.4893, "gamma": 0.0079, "vega": 0.6566, "theta": -0.1569, "rho": -0.3065, "theo": 21.4185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-10-16T13:25:08", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "KNSL270115C00400000", "bid": 14.0, "bid_size": 25.0, "ask": 19.7, "ask_size": 25.0, "iv": 0.3262, "open_interest": 13.0, "volume": 1.0, "delta": 0.4448, "gamma": 0.0077, "vega": 0.6534, "theta": -0.149, "rho": 0.2982, "theo": 15.7042, "change": -2.2, "open": 14.1, "high": 14.1, "low": 14.1, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-11-09T10:08:56", "percent_change": -13.4969, "prev_day_close": 16.3000001907349}, {"option": "KNSL270115P00400000", "bid": 24.1, "bid_size": 17.0, "ask": 30.2, "ask_size": 18.0, "iv": 0.3123, "open_interest": 3.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.008, "vega": 0.6466, "theta": -0.1536, "rho": -0.3392, "theo": 26.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-11-06T13:21:19", "percent_change": 0.0, "prev_day_close": 28.1500005722046}, {"option": "KNSL270115C00410000", "bid": 8.4, "bid_size": 30.0, "ask": 15.3, "ask_size": 21.0, "iv": 0.3037, "open_interest": 10.0, "volume": 0.0, "delta": 0.3722, "gamma": 0.0074, "vega": 0.6262, "theta": -0.1423, "rho": 0.2512, "theo": 12.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.54, "last_trade_time": "2026-10-19T14:37:45", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "KNSL270115P00410000", "bid": 29.1, "bid_size": 19.0, "ask": 36.4, "ask_size": 20.0, "iv": 0.2973, "open_interest": 1.0, "volume": 0.0, "delta": -0.6441, "gamma": 0.0077, "vega": 0.6124, "theta": -0.1465, "rho": -0.3634, "theo": 33.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.51, "last_trade_time": "2026-05-14T09:46:16", "percent_change": 0.0, "prev_day_close": 34.3000001907349}, {"option": "KNSL270115C00420000", "bid": 5.2, "bid_size": 23.0, "ask": 12.9, "ask_size": 27.0, "iv": 0.3047, "open_interest": 25.0, "volume": 0.0, "delta": 0.3071, "gamma": 0.0068, "vega": 0.5825, "theta": -0.1329, "rho": 0.2082, "theo": 9.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T13:17:12", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "KNSL270115P00420000", "bid": 36.0, "bid_size": 4.0, "ask": 44.0, "ask_size": 5.0, "iv": 0.2968, "open_interest": 3.0, "volume": 0.0, "delta": -0.7123, "gamma": 0.0072, "vega": 0.5601, "theta": -0.1364, "rho": -0.3758, "theo": 40.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.6, "last_trade_time": "2026-10-23T09:34:22", "percent_change": 0.0, "prev_day_close": 41.2999992370606}, {"option": "KNSL270115C00430000", "bid": 2.5, "bid_size": 20.0, "ask": 10.4, "ask_size": 23.0, "iv": 0.2986, "open_interest": 6.0, "volume": 0.0, "delta": 0.2513, "gamma": 0.0061, "vega": 0.5294, "theta": -0.122, "rho": 0.1709, "theo": 7.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T13:21:27", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "KNSL270115P00430000", "bid": 43.8, "bid_size": 5.0, "ask": 52.0, "ask_size": 4.0, "iv": 0.2967, "open_interest": 1.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0065, "vega": 0.4973, "theta": -0.1247, "rho": -0.3772, "theo": 48.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.6, "last_trade_time": "2026-10-23T09:34:22", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "KNSL270115C00440000", "bid": 1.2, "bid_size": 22.0, "ask": 9.4, "ask_size": 27.0, "iv": 0.3117, "open_interest": 7.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.0054, "vega": 0.4734, "theta": -0.1106, "rho": 0.1398, "theo": 5.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T12:11:47", "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "KNSL270115P00440000", "bid": 52.4, "bid_size": 4.0, "ask": 60.0, "ask_size": 4.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.8198, "gamma": 0.0058, "vega": 0.4299, "theta": -0.1127, "rho": -0.3678, "theo": 57.2381, "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": 56.3500003814697}, {"option": "KNSL270115C00450000", "bid": 0.9, "bid_size": 3.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.3491, "open_interest": 107.0, "volume": 0.0, "delta": 0.1677, "gamma": 0.0046, "vega": 0.4188, "theta": -0.0996, "rho": 0.1145, "theo": 4.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T11:53:43", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "KNSL270115P00450000", "bid": 61.3, "bid_size": 4.0, "ask": 69.0, "ask_size": 3.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": -0.8597, "gamma": 0.005, "vega": 0.3655, "theta": -0.1014, "rho": -0.3504, "theo": 66.1912, "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": 65.1000003814697}, {"option": "KNSL270115C00460000", "bid": 0.05, "bid_size": 12.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.3487, "open_interest": 52.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.004, "vega": 0.3679, "theta": -0.0893, "rho": 0.0939, "theo": 3.5606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-29T12:26:45", "percent_change": 0.0, "prev_day_close": 4.64999990537763}, {"option": "KNSL270115P00460000", "bid": 70.6, "bid_size": 2.0, "ask": 78.0, "ask_size": 3.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.0044, "vega": 0.2994, "theta": -0.0913, "rho": -0.3156, "theo": 75.4417, "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": 74.0499992370606}, {"option": "KNSL270115C00470000", "bid": 0.05, "bid_size": 14.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.3384, "open_interest": 109.0, "volume": 0.0, "delta": 0.1138, "gamma": 0.0034, "vega": 0.3226, "theta": -0.0799, "rho": 0.0775, "theo": 2.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-07-20T13:34:17", "percent_change": 0.0, "prev_day_close": 2.67500009573996}, {"option": "KNSL270115P00470000", "bid": 80.1, "bid_size": 4.0, "ask": 88.0, "ask_size": 3.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0039, "vega": 0.243, "theta": -0.0833, "rho": -0.2772, "theo": 84.9102, "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": 83.75}, {"option": "KNSL270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.3269, "open_interest": 1.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0029, "vega": 0.2824, "theta": -0.0714, "rho": 0.0644, "theo": 2.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSL270115P00480000", "bid": 89.8, "bid_size": 4.0, "ask": 98.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9406, "gamma": 0.0035, "vega": 0.191, "theta": -0.0765, "rho": -0.2496, "theo": 94.5413, "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": 93.4000015258789}, {"option": "KNSL270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0025, "vega": 0.2475, "theta": -0.064, "rho": 0.0538, "theo": 1.9496, "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": "KNSL270115P00490000", "bid": 99.6, "bid_size": 2.0, "ask": 108.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.003, "vega": 0.1399, "theta": -0.0672, "rho": -0.169, "theo": 104.2932, "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": 102.900001525879}, {"option": "KNSL270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4032, "open_interest": 2.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0021, "vega": 0.2177, "theta": -0.0574, "rho": 0.0454, "theo": 1.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-08-24T10:07:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSL270115P00500000", "bid": 109.5, "bid_size": 2.0, "ask": 118.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0028, "vega": 0.0996, "theta": -0.0644, "rho": -0.1488, "theo": 114.1391, "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": 113.299999237061}, {"option": "KNSL270115C00520000", "bid": 0.3, "bid_size": 2.0, "ask": 2.0, "ask_size": 8.0, "iv": 0.3849, "open_interest": 7.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0016, "vega": 0.1694, "theta": -0.0465, "rho": 0.0328, "theo": 1.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:47:50", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "KNSL270115P00520000", "bid": 129.5, "bid_size": 2.0, "ask": 137.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0014, "vega": 0.0046, "theta": -0.0456, "rho": 0.0, "theo": 134.02, "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": 133.099998474121}, {"option": "KNSL270115C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.492, "open_interest": 1.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0012, "vega": 0.1334, "theta": -0.0381, "rho": 0.0243, "theo": 0.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSL270115P00540000", "bid": 149.5, "bid_size": 2.0, "ask": 158.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0456, "rho": 0.0, "theo": 154.02, "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": 153.25}, {"option": "KNSL270416C00185000", "bid": 201.0, "bid_size": 1.0, "ask": 209.2, "ask_size": 2.0, "iv": 0.5902, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0003, "vega": 0.0975, "theta": 0.0, "rho": 0.7615, "theo": 204.9742, "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": 205.650001525879}, {"option": "KNSL270416P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0003, "vega": 0.0984, "theta": -0.0171, "rho": -0.0272, "theo": 0.8664, "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": "KNSL270416C00190000", "bid": 196.0, "bid_size": 1.0, "ask": 204.4, "ask_size": 2.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0003, "vega": 0.1068, "theta": 0.0, "rho": 0.7796, "theo": 200.1678, "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": 200.699996948242}, {"option": "KNSL270416P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0003, "vega": 0.1074, "theta": -0.0185, "rho": -0.0302, "theo": 0.9596, "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": "KNSL270416C00195000", "bid": 191.3, "bid_size": 1.0, "ask": 199.6, "ask_size": 2.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0003, "vega": 0.1166, "theta": 0.0, "rho": 0.7975, "theo": 195.3704, "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": 195.950004577637}, {"option": "KNSL270416P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 4.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0003, "vega": 0.1172, "theta": -0.0199, "rho": -0.0335, "theo": 1.0617, "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": 2.40000009536743}, {"option": "KNSL270416C00200000", "bid": 186.2, "bid_size": 2.0, "ask": 194.8, "ask_size": 1.0, "iv": 0.5434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0004, "vega": 0.1271, "theta": 0.0, "rho": 0.8151, "theo": 190.5829, "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": 191.25}, {"option": "KNSL270416P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 8.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0004, "vega": 0.1282, "theta": -0.0214, "rho": -0.037, "theo": 1.1736, "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": "KNSL270416C00210000", "bid": 177.0, "bid_size": 1.0, "ask": 185.2, "ask_size": 2.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0004, "vega": 0.151, "theta": 0.0, "rho": 0.8489, "theo": 181.0413, "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": 181.75}, {"option": "KNSL270416P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.5894, "open_interest": 3.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0004, "vega": 0.1521, "theta": -0.0246, "rho": -0.0453, "theo": 1.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-10-22T10:09:14", "percent_change": 0.0, "prev_day_close": 4.27500000037253}, {"option": "KNSL270416C00220000", "bid": 167.4, "bid_size": 3.0, "ask": 175.2, "ask_size": 1.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0005, "vega": 0.1779, "theta": -0.0032, "rho": 0.8811, "theo": 171.5517, "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": 172.0}, {"option": "KNSL270416P00220000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5551, "open_interest": 5.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0005, "vega": 0.1793, "theta": -0.0283, "rho": -0.0551, "theo": 1.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSL270416C00230000", "bid": 158.0, "bid_size": 3.0, "ask": 166.3, "ask_size": 3.0, "iv": 0.5033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0006, "vega": 0.2088, "theta": -0.0086, "rho": 0.9111, "theo": 162.1232, "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": 162.699996948242}, {"option": "KNSL270416P00230000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5187, "open_interest": 5.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0006, "vega": 0.2109, "theta": -0.0323, "rho": -0.067, "theo": 2.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 4.52500000037253}, {"option": "KNSL270416C00240000", "bid": 148.4, "bid_size": 4.0, "ask": 156.9, "ask_size": 1.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0008, "vega": 0.2435, "theta": -0.0143, "rho": 0.9388, "theo": 152.7683, "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": 153.0}, {"option": "KNSL270416P00240000", "bid": 0.05, "bid_size": 4.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0008, "vega": 0.2454, "theta": -0.0366, "rho": -0.0806, "theo": 2.5634, "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": 2.97500004805624}, {"option": "KNSL270416C00250000", "bid": 139.0, "bid_size": 5.0, "ask": 147.6, "ask_size": 6.0, "iv": 0.4662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0009, "vega": 0.2825, "theta": -0.0204, "rho": 0.9638, "theo": 143.4992, "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": 143.800003051758}, {"option": "KNSL270416P00250000", "bid": 0.05, "bid_size": 6.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4519, "open_interest": 14.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0009, "vega": 0.2855, "theta": -0.0414, "rho": -0.0969, "theo": 3.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-23T15:14:29", "percent_change": 0.0, "prev_day_close": 3.3749999050051}, {"option": "KNSL270416C00260000", "bid": 130.0, "bid_size": 3.0, "ask": 138.4, "ask_size": 2.0, "iv": 0.4562, "open_interest": 1.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0011, "vega": 0.3257, "theta": -0.0269, "rho": 0.9854, "theo": 134.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.2, "last_trade_time": "2026-09-21T15:52:28", "percent_change": 0.0, "prev_day_close": 135.050003051758}, {"option": "KNSL270416P00260000", "bid": 0.45, "bid_size": 4.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.4765, "open_interest": 2.0, "volume": 0.0, "delta": -0.066, "gamma": 0.0011, "vega": 0.3284, "theta": -0.0466, "rho": -0.116, "theo": 3.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-23T09:43:17", "percent_change": 0.0, "prev_day_close": 3.57499995268881}, {"option": "KNSL270416C00270000", "bid": 121.2, "bid_size": 5.0, "ask": 128.8, "ask_size": 5.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0013, "vega": 0.3733, "theta": -0.0337, "rho": 1.0036, "theo": 125.2853, "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": 125.650001525879}, {"option": "KNSL270416P00270000", "bid": 1.7, "bid_size": 3.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0013, "vega": 0.3773, "theta": -0.052, "rho": -0.1383, "theo": 4.4987, "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": 3.92499995231628}, {"option": "KNSL270416C00280000", "bid": 112.0, "bid_size": 3.0, "ask": 120.4, "ask_size": 1.0, "iv": 0.4315, "open_interest": 2.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.0015, "vega": 0.425, "theta": -0.0407, "rho": 1.0174, "theo": 116.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.73, "last_trade_time": "2026-10-16T11:14:04", "percent_change": 0.0, "prev_day_close": 116.650001525879}, {"option": "KNSL270416P00280000", "bid": 2.1, "bid_size": 12.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.4427, "open_interest": 16.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0015, "vega": 0.429, "theta": -0.0578, "rho": -0.1637, "theo": 5.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-23T09:43:17", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KNSL270416C00290000", "bid": 103.0, "bid_size": 4.0, "ask": 111.6, "ask_size": 1.0, "iv": 0.4172, "open_interest": 1.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0017, "vega": 0.4806, "theta": -0.048, "rho": 1.0267, "theo": 107.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-09-29T09:31:01", "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "KNSL270416P00290000", "bid": 2.1, "bid_size": 3.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.4077, "open_interest": 1.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0018, "vega": 0.4857, "theta": -0.0638, "rho": -0.194, "theo": 6.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-14T15:58:23", "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "KNSL270416C00300000", "bid": 95.0, "bid_size": 3.0, "ask": 103.0, "ask_size": 3.0, "iv": 0.4119, "open_interest": 3.0, "volume": 0.0, "delta": 0.8702, "gamma": 0.002, "vega": 0.5395, "theta": -0.0554, "rho": 1.0307, "theo": 99.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.1, "last_trade_time": "2026-10-27T12:25:56", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "KNSL270416P00300000", "bid": 4.2, "bid_size": 11.0, "ask": 11.6, "ask_size": 5.0, "iv": 0.4164, "open_interest": 2.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.002, "vega": 0.5449, "theta": -0.07, "rho": -0.2271, "theo": 7.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-10-23T10:22:57", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "KNSL270416C00310000", "bid": 86.0, "bid_size": 4.0, "ask": 94.6, "ask_size": 3.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.0023, "vega": 0.6011, "theta": -0.0628, "rho": 1.0291, "theo": 90.7464, "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": 90.75}, {"option": "KNSL270416P00310000", "bid": 5.7, "bid_size": 7.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.4051, "open_interest": 2.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0023, "vega": 0.6069, "theta": -0.0762, "rho": -0.2655, "theo": 9.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T11:12:15", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "KNSL270416C00320000", "bid": 78.0, "bid_size": 4.0, "ask": 86.5, "ask_size": 4.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0026, "vega": 0.6637, "theta": -0.0701, "rho": 1.0214, "theo": 82.6611, "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": 82.8499984741211}, {"option": "KNSL270416P00320000", "bid": 6.2, "bid_size": 5.0, "ask": 14.8, "ask_size": 3.0, "iv": 0.3862, "open_interest": 1.0, "volume": 0.0, "delta": -0.1811, "gamma": 0.0027, "vega": 0.6703, "theta": -0.0824, "rho": -0.3081, "theo": 10.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-10-22T13:37:40", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "KNSL270416C00330000", "bid": 71.0, "bid_size": 4.0, "ask": 78.9, "ask_size": 4.0, "iv": 0.3854, "open_interest": 3.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0029, "vega": 0.7269, "theta": -0.0771, "rho": 1.0069, "theo": 74.8577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-09-28T11:03:23", "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "KNSL270416P00330000", "bid": 8.5, "bid_size": 5.0, "ask": 16.7, "ask_size": 6.0, "iv": 0.3784, "open_interest": 6.0, "volume": 0.0, "delta": -0.2106, "gamma": 0.003, "vega": 0.7329, "theta": -0.0883, "rho": -0.3543, "theo": 13.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-10-26T15:22:04", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "KNSL270416C00340000", "bid": 63.0, "bid_size": 3.0, "ask": 71.7, "ask_size": 5.0, "iv": 0.3752, "open_interest": 1.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0032, "vega": 0.7878, "theta": -0.0836, "rho": 0.9862, "theo": 67.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.16, "last_trade_time": "2026-10-16T11:14:04", "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "KNSL270416P00340000", "bid": 11.6, "bid_size": 3.0, "ask": 19.2, "ask_size": 3.0, "iv": 0.3757, "open_interest": 1.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0033, "vega": 0.7951, "theta": -0.0938, "rho": -0.4052, "theo": 15.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-10-22T12:54:48", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "KNSL270416C00350000", "bid": 56.2, "bid_size": 3.0, "ask": 65.0, "ask_size": 5.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": 0.7265, "gamma": 0.0036, "vega": 0.8458, "theta": -0.0895, "rho": 0.9579, "theo": 60.2406, "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": 60.6000003814697}, {"option": "KNSL270416P00350000", "bid": 13.2, "bid_size": 5.0, "ask": 22.1, "ask_size": 5.0, "iv": 0.3619, "open_interest": 6.0, "volume": 0.0, "delta": -0.2796, "gamma": 0.0037, "vega": 0.852, "theta": -0.0986, "rho": -0.4594, "theo": 18.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-10-30T15:22:53", "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "KNSL270416C00360000", "bid": 49.1, "bid_size": 6.0, "ask": 57.9, "ask_size": 5.0, "iv": 0.3598, "open_interest": 7.0, "volume": 0.0, "delta": 0.6885, "gamma": 0.0039, "vega": 0.8977, "theta": -0.0946, "rho": 0.9236, "theo": 53.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-12T12:51:35", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "KNSL270416P00360000", "bid": 16.9, "bid_size": 3.0, "ask": 23.9, "ask_size": 4.0, "iv": 0.3504, "open_interest": 2.0, "volume": 0.0, "delta": -0.3191, "gamma": 0.004, "vega": 0.9039, "theta": -0.1028, "rho": -0.5174, "theo": 21.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.8, "last_trade_time": "2026-10-22T13:18:05", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "KNSL270416C00370000", "bid": 43.1, "bid_size": 4.0, "ask": 52.5, "ask_size": 5.0, "iv": 0.3594, "open_interest": 5.0, "volume": 0.0, "delta": 0.6478, "gamma": 0.0041, "vega": 0.9422, "theta": -0.0985, "rho": 0.8824, "theo": 47.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.33, "last_trade_time": "2026-10-23T14:51:21", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "KNSL270416P00370000", "bid": 20.3, "bid_size": 5.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.351, "open_interest": 3.0, "volume": 0.0, "delta": -0.3615, "gamma": 0.0043, "vega": 0.9466, "theta": -0.1059, "rho": -0.5762, "theo": 24.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.7, "last_trade_time": "2026-10-14T11:13:14", "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "KNSL270416C00380000", "bid": 37.1, "bid_size": 4.0, "ask": 46.2, "ask_size": 3.0, "iv": 0.35, "open_interest": 7.0, "volume": 0.0, "delta": 0.6049, "gamma": 0.0044, "vega": 0.9769, "theta": -0.1014, "rho": 0.8353, "theo": 41.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-10-23T11:06:38", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "KNSL270416P00380000", "bid": 24.4, "bid_size": 6.0, "ask": 33.9, "ask_size": 5.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.0046, "vega": 0.9784, "theta": -0.108, "rho": -0.6324, "theo": 28.8456, "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": 29.1499996185303}, {"option": "KNSL270416C00390000", "bid": 32.0, "bid_size": 8.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.3441, "open_interest": 5.0, "volume": 0.0, "delta": 0.5602, "gamma": 0.0046, "vega": 1.0002, "theta": -0.1029, "rho": 0.784, "theo": 35.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.6, "last_trade_time": "2026-10-22T13:00:20", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "KNSL270416P00390000", "bid": 29.1, "bid_size": 3.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.3421, "open_interest": 1.0, "volume": 0.0, "delta": -0.4537, "gamma": 0.0048, "vega": 0.9977, "theta": -0.1088, "rho": -0.6859, "theo": 33.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.65, "last_trade_time": "2026-10-21T09:38:04", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "KNSL270416C00400000", "bid": 29.3, "bid_size": 13.0, "ask": 33.4, "ask_size": 19.0, "iv": 0.339, "open_interest": 4.0, "volume": 0.0, "delta": 0.5144, "gamma": 0.0047, "vega": 1.011, "theta": -0.103, "rho": 0.7278, "theo": 30.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.77, "last_trade_time": "2026-11-06T09:33:34", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "KNSL270416P00400000", "bid": 33.9, "bid_size": 3.0, "ask": 43.0, "ask_size": 6.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.502, "gamma": 0.005, "vega": 1.0029, "theta": -0.1085, "rho": -0.7376, "theo": 38.3817, "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": 39.8999996185303}, {"option": "KNSL270416C00410000", "bid": 22.1, "bid_size": 6.0, "ask": 30.8, "ask_size": 6.0, "iv": 0.3297, "open_interest": 8.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0047, "vega": 1.0087, "theta": -0.1019, "rho": 0.6696, "theo": 26.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.4, "last_trade_time": "2026-11-05T11:19:02", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "KNSL270416P00410000", "bid": 39.4, "bid_size": 6.0, "ask": 48.1, "ask_size": 5.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0051, "vega": 0.9934, "theta": -0.1068, "rho": -0.7802, "theo": 43.9443, "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": 45.8000011444092}, {"option": "KNSL270416C00420000", "bid": 18.0, "bid_size": 5.0, "ask": 26.6, "ask_size": 3.0, "iv": 0.3235, "open_interest": 9.0, "volume": 0.0, "delta": 0.4228, "gamma": 0.0047, "vega": 0.9934, "theta": -0.0994, "rho": 0.6102, "theo": 22.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.42, "last_trade_time": "2026-11-04T15:01:04", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "KNSL270416P00420000", "bid": 45.1, "bid_size": 6.0, "ask": 53.9, "ask_size": 3.0, "iv": 0.3206, "open_interest": 1.0, "volume": 0.0, "delta": -0.6009, "gamma": 0.0051, "vega": 0.9666, "theta": -0.104, "rho": -0.8075, "theo": 50.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-10-22T15:46:02", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "KNSL270416C00430000", "bid": 15.0, "bid_size": 3.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.3784, "gamma": 0.0046, "vega": 0.9654, "theta": -0.0958, "rho": 0.5502, "theo": 19.0649, "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": 19.9499998092651}, {"option": "KNSL270416P00430000", "bid": 52.0, "bid_size": 3.0, "ask": 61.0, "ask_size": 5.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.6497, "gamma": 0.0051, "vega": 0.9249, "theta": -0.1001, "rho": -0.8291, "theo": 56.6181, "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": 57.6000003814697}, {"option": "KNSL270416C00440000", "bid": 12.0, "bid_size": 3.0, "ask": 19.8, "ask_size": 5.0, "iv": 0.318, "open_interest": 2.0, "volume": 0.0, "delta": 0.336, "gamma": 0.0045, "vega": 0.9271, "theta": -0.0912, "rho": 0.4922, "theo": 16.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-10-16T13:55:17", "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "KNSL270416P00440000", "bid": 59.0, "bid_size": 4.0, "ask": 67.3, "ask_size": 3.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.6971, "gamma": 0.005, "vega": 0.869, "theta": -0.0951, "rho": -0.8308, "theo": 63.7074, "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": 64.4999980926514}, {"option": "KNSL270416C00450000", "bid": 9.0, "bid_size": 2.0, "ask": 17.1, "ask_size": 5.0, "iv": 0.3127, "open_interest": 2.0, "volume": 0.0, "delta": 0.296, "gamma": 0.0043, "vega": 0.8794, "theta": -0.0858, "rho": 0.4364, "theo": 13.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-05T09:50:30", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "KNSL270416P00450000", "bid": 66.3, "bid_size": 2.0, "ask": 75.0, "ask_size": 2.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.0048, "vega": 0.7993, "theta": -0.0891, "rho": -0.8208, "theo": 71.2586, "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": 71.8499984741211}, {"option": "KNSL270416C00460000", "bid": 6.0, "bid_size": 8.0, "ask": 15.2, "ask_size": 3.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": 0.259, "gamma": 0.004, "vega": 0.8247, "theta": -0.0799, "rho": 0.3835, "theo": 11.1545, "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": "KNSL270416P00460000", "bid": 74.4, "bid_size": 3.0, "ask": 83.0, "ask_size": 4.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.0046, "vega": 0.7206, "theta": -0.0825, "rho": -0.7879, "theo": 79.2424, "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": 79.5}, {"option": "KNSL270416C00470000", "bid": 4.8, "bid_size": 11.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.0038, "vega": 0.7661, "theta": -0.0737, "rho": 0.3354, "theo": 9.2536, "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": 9.75}, {"option": "KNSL270416P00470000", "bid": 82.8, "bid_size": 4.0, "ask": 91.3, "ask_size": 5.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0044, "vega": 0.6296, "theta": -0.0754, "rho": -0.7373, "theo": 87.6191, "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": 87.5499992370606}, {"option": "KNSL270416C00480000", "bid": 3.0, "bid_size": 7.0, "ask": 11.0, "ask_size": 4.0, "iv": 0.3022, "open_interest": 1.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0035, "vega": 0.7041, "theta": -0.0674, "rho": 0.2907, "theo": 7.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.64, "last_trade_time": "2026-08-24T13:05:09", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "KNSL270416P00480000", "bid": 92.3, "bid_size": 3.0, "ask": 98.7, "ask_size": 3.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0042, "vega": 0.5374, "theta": -0.069, "rho": -0.6705, "theo": 96.3471, "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": 95.7000007629394}, {"option": "KNSL270416C00490000", "bid": 1.25, "bid_size": 3.0, "ask": 9.8, "ask_size": 2.0, "iv": 0.298, "open_interest": 0.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.0032, "vega": 0.6426, "theta": -0.0612, "rho": 0.2512, "theo": 6.3206, "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": 6.64999985694885}, {"option": "KNSL270416P00490000", "bid": 101.1, "bid_size": 1.0, "ask": 109.0, "ask_size": 3.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": -0.895, "gamma": 0.004, "vega": 0.4374, "theta": -0.0614, "rho": -0.5761, "theo": 105.3886, "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": 104.950000762939}, {"option": "KNSL270416C00500000", "bid": 0.7, "bid_size": 4.0, "ask": 8.9, "ask_size": 13.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.1436, "gamma": 0.0029, "vega": 0.5814, "theta": -0.0551, "rho": 0.2158, "theo": 5.2128, "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": 5.375}, {"option": "KNSL270416P00500000", "bid": 110.2, "bid_size": 2.0, "ask": 118.6, "ask_size": 5.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0039, "vega": 0.3407, "theta": -0.053, "rho": -0.4606, "theo": 114.6958, "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": 114.150001525879}, {"option": "KNSL270416C00510000", "bid": 0.05, "bid_size": 8.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0026, "vega": 0.5232, "theta": -0.0494, "rho": 0.1848, "theo": 4.2962, "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": 4.60000000149012}, {"option": "KNSL270416P00510000", "bid": 119.8, "bid_size": 2.0, "ask": 128.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0038, "vega": 0.2279, "theta": -0.0538, "rho": -0.231, "theo": 124.2591, "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": 123.400001525879}, {"option": "KNSL270416C00520000", "bid": 0.05, "bid_size": 5.0, "ask": 7.6, "ask_size": 13.0, "iv": 0.3166, "open_interest": 1.0, "volume": 0.0, "delta": 0.1046, "gamma": 0.0023, "vega": 0.4679, "theta": -0.044, "rho": 0.1579, "theo": 3.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-22T09:30:02", "percent_change": 0.0, "prev_day_close": 4.17500009573996}, {"option": "KNSL270416P00520000", "bid": 129.5, "bid_size": 1.0, "ask": 138.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0028, "vega": 0.1239, "theta": -0.0677, "rho": -0.1378, "theo": 134.0458, "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": 133.050003051758}, {"option": "KNSL270416C00540000", "bid": 0.05, "bid_size": 4.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3132, "open_interest": 3.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.0018, "vega": 0.3696, "theta": -0.0346, "rho": 0.1146, "theo": 2.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 2.77500000037253}, {"option": "KNSL270416P00540000", "bid": 149.5, "bid_size": 2.0, "ask": 158.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0, "theta": -0.0587, "rho": 0.0, "theo": 154.02, "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": 152.400001525879}, {"option": "KNSL270416C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 4.0, "iv": 0.3315, "open_interest": 1.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0014, "vega": 0.2883, "theta": -0.0269, "rho": 0.0828, "theo": 1.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-10-22T10:09:14", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KNSL270416P00560000", "bid": 169.5, "bid_size": 2.0, "ask": 178.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0587, "rho": 0.0, "theo": 174.02, "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": 173.199996948242}], "symbol": "KNSL", "security_type": "stock", "exchange_id": 3, "current_price": 386.07, "price_change": 2.34, "price_change_percent": 0.6098, "bid": 358.13, "ask": 389.0, "bid_size": 40, "ask_size": 40, "open": 387.25, "high": 388.81, "low": 378.94, "close": 386.07, "prev_day_close": 383.73, "volume": 286115, "iv30": 33.13, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415187325, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "KNSL"}