{"timestamp": "2026-11-10 00:42:42", "data": {"options": [{"option": "KOLD261113C00015000", "bid": 13.4, "bid_size": 21.0, "ask": 14.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0003, "theo": 13.9653, "change": -2.92, "open": 14.75, "high": 14.75, "low": 14.38, "tick": "down", "last_trade_price": 14.38, "last_trade_time": "2026-11-09T12:18:51", "percent_change": -16.8786, "prev_day_close": 17.3000001907349}, {"option": "KOLD261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 32.0, "iv": 2.7871, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0003, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T14:37:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KOLD261113C00016000", "bid": 12.3, "bid_size": 26.0, "ask": 13.1, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9991, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0005, "theo": 12.9659, "change": -3.46, "open": 13.46, "high": 13.46, "low": 12.74, "tick": "down", "last_trade_price": 12.74, "last_trade_time": "2026-11-09T14:30:57", "percent_change": -21.358, "prev_day_close": 16.1999998092651}, {"option": "KOLD261113P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.5372, "open_interest": 10.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:45:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KOLD261113C00017000", "bid": 11.1, "bid_size": 22.0, "ask": 12.8, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9982, "gamma": 0.0011, "vega": 0.0002, "theta": -0.001, "rho": 0.0008, "theo": 11.9673, "change": -3.53, "open": 13.28, "high": 13.28, "low": 11.82, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-11-09T14:30:57", "percent_change": -22.9967, "prev_day_close": 15.3500003814697}, {"option": "KOLD261113P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 3.8238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.001, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KOLD261113C00018000", "bid": 10.3, "bid_size": 20.0, "ask": 11.9, "ask_size": 38.0, "iv": 2.755, "open_interest": 0.0, "volume": 2.0, "delta": 0.9966, "gamma": 0.002, "vega": 0.0003, "theta": -0.003, "rho": 0.0012, "theo": 10.9699, "change": -2.73, "open": 12.36, "high": 12.36, "low": 11.47, "tick": "down", "last_trade_price": 11.47, "last_trade_time": "2026-11-09T12:35:38", "percent_change": -19.2254, "prev_day_close": 14.2000002861023}, {"option": "KOLD261113P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 3.4882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0019, "vega": 0.0003, "theta": -0.0041, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261113C00019000", "bid": 9.4, "bid_size": 50.0, "ask": 10.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 15.0, "volume": 3.0, "delta": 0.9938, "gamma": 0.0034, "vega": 0.0005, "theta": -0.0062, "rho": 0.0015, "theo": 9.9746, "change": -2.92, "open": 10.54, "high": 10.54, "low": 10.38, "tick": "down", "last_trade_price": 10.38, "last_trade_time": "2026-11-09T12:35:58", "percent_change": -21.9549, "prev_day_close": 13.3000001907349}, {"option": "KOLD261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8663, "open_interest": 8.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0034, "vega": 0.0005, "theta": -0.0072, "rho": 0.0, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:18:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261113C00019500", "bid": 8.6, "bid_size": 31.0, "ask": 9.7, "ask_size": 43.0, "iv": 0.0, "open_interest": 1.0, "volume": 7.0, "delta": 0.9917, "gamma": 0.0045, "vega": 0.0007, "theta": -0.0085, "rho": 0.0017, "theo": 9.4782, "change": -3.61, "open": 9.95, "high": 9.95, "low": 9.24, "tick": "no_change", "last_trade_price": 9.24, "last_trade_time": "2026-11-09T13:54:29", "percent_change": -28.0934, "prev_day_close": 12.8499999046326}, {"option": "KOLD261113P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 3.0144, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0044, "vega": 0.0007, "theta": -0.0095, "rho": 0.0, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261113C00020000", "bid": 8.2, "bid_size": 38.0, "ask": 10.1, "ask_size": 40.0, "iv": 2.3911, "open_interest": 57.0, "volume": 10.0, "delta": 0.989, "gamma": 0.0059, "vega": 0.0008, "theta": -0.0114, "rho": 0.0019, "theo": 8.983, "change": -3.57, "open": 10.27, "high": 10.27, "low": 8.73, "tick": "down", "last_trade_price": 8.73, "last_trade_time": "2026-11-09T13:39:43", "percent_change": -29.0244, "prev_day_close": 12.3000001907349}, {"option": "KOLD261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6635, "open_interest": 32.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0058, "vega": 0.0008, "theta": -0.0123, "rho": 0.0, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:57:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261113C00020500", "bid": 7.7, "bid_size": 31.0, "ask": 9.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 12.0, "delta": 0.9856, "gamma": 0.0076, "vega": 0.0011, "theta": -0.015, "rho": 0.0022, "theo": 8.4893, "change": -3.48, "open": 9.84, "high": 9.84, "low": 8.32, "tick": "no_change", "last_trade_price": 8.32, "last_trade_time": "2026-11-09T13:54:29", "percent_change": -29.4915, "prev_day_close": 11.8000001907349}, {"option": "KOLD261113P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 2.7148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0076, "vega": 0.0011, "theta": -0.0159, "rho": -0.0001, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261113C00021000", "bid": 7.2, "bid_size": 21.0, "ask": 8.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": 0.9811, "gamma": 0.0098, "vega": 0.0014, "theta": -0.0195, "rho": 0.0024, "theo": 7.9975, "change": -3.6, "open": 8.89, "high": 8.89, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T13:39:43", "percent_change": -31.5789, "prev_day_close": 11.4000000953674}, {"option": "KOLD261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.469, "open_interest": 10.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0098, "vega": 0.0014, "theta": -0.0203, "rho": -0.0001, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:35:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261113C00021500", "bid": 6.8, "bid_size": 21.0, "ask": 8.2, "ask_size": 38.0, "iv": 1.4423, "open_interest": 0.0, "volume": 2.0, "delta": 0.9754, "gamma": 0.0125, "vega": 0.0017, "theta": -0.025, "rho": 0.0026, "theo": 7.5082, "change": -3.15, "open": 7.84, "high": 7.84, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T13:13:07", "percent_change": -28.7671, "prev_day_close": 10.9499998092651}, {"option": "KOLD261113P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 26.0, "iv": 1.8356, "open_interest": 2.0, "volume": 1.0, "delta": -0.0242, "gamma": 0.0125, "vega": 0.0017, "theta": -0.0258, "rho": -0.0001, "theo": 0.0423, "change": -0.345, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:32:07", "percent_change": -92.0, "prev_day_close": 0.375}, {"option": "KOLD261113C00022000", "bid": 6.4, "bid_size": 28.0, "ask": 7.7, "ask_size": 35.0, "iv": 1.5813, "open_interest": 0.0, "volume": 11.0, "delta": 0.9682, "gamma": 0.0158, "vega": 0.0021, "theta": -0.0317, "rho": 0.0027, "theo": 7.0221, "change": -2.98, "open": 8.0, "high": 8.0, "low": 7.47, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-11-09T12:51:46", "percent_change": -28.5167, "prev_day_close": 10.4499998092651}, {"option": "KOLD261113P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 35.0, "iv": 1.859, "open_interest": 6.0, "volume": 13.0, "delta": -0.0314, "gamma": 0.0158, "vega": 0.0021, "theta": -0.0324, "rho": -0.0001, "theo": 0.0559, "change": -0.3, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:36:07", "percent_change": -85.7143, "prev_day_close": 0.349999994039536}, {"option": "KOLD261113C00022500", "bid": 5.9, "bid_size": 21.0, "ask": 7.3, "ask_size": 32.0, "iv": 1.6297, "open_interest": 0.0, "volume": 2.0, "delta": 0.9591, "gamma": 0.0199, "vega": 0.0026, "theta": -0.0397, "rho": 0.0029, "theo": 6.54, "change": -2.83, "open": 7.05, "high": 7.05, "low": 6.92, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-11-09T12:57:03", "percent_change": -29.0256, "prev_day_close": 9.75}, {"option": "KOLD261113P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.3354, "open_interest": 3.0, "volume": 36.0, "delta": -0.0405, "gamma": 0.0198, "vega": 0.0026, "theta": -0.0404, "rho": -0.0002, "theo": 0.0736, "change": -0.315, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T12:54:26", "percent_change": -84.0, "prev_day_close": 0.375}, {"option": "KOLD261113C00023000", "bid": 5.3, "bid_size": 21.0, "ask": 6.8, "ask_size": 32.0, "iv": 1.3661, "open_interest": 5.0, "volume": 1.0, "delta": 0.9478, "gamma": 0.0247, "vega": 0.0032, "theta": -0.0491, "rho": 0.0031, "theo": 6.063, "change": -2.75, "open": 6.55, "high": 6.55, "low": 6.55, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-09T12:51:46", "percent_change": -29.5699, "prev_day_close": 9.30000019073486}, {"option": "KOLD261113P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 32.0, "iv": 1.6188, "open_interest": 26.0, "volume": 35.0, "delta": -0.0518, "gamma": 0.0246, "vega": 0.0032, "theta": -0.0497, "rho": -0.0002, "theo": 0.0963, "change": -0.275, "open": 0.05, "high": 0.1, "low": 0.04, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:30:11", "percent_change": -73.3333, "prev_day_close": 0.375}, {"option": "KOLD261113C00023500", "bid": 4.8, "bid_size": 29.0, "ask": 7.0, "ask_size": 22.0, "iv": 1.9637, "open_interest": 5.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0303, "vega": 0.0039, "theta": -0.0599, "rho": 0.0032, "theo": 5.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.89, "last_trade_time": "2026-10-29T12:48:45", "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "KOLD261113P00023500", "bid": 0.05, "bid_size": 11.0, "ask": 0.55, "ask_size": 13.0, "iv": 1.7456, "open_interest": 4.0, "volume": 6.0, "delta": -0.0657, "gamma": 0.0303, "vega": 0.0039, "theta": -0.0605, "rho": -0.0003, "theo": 0.1253, "change": 0.02, "open": 0.05, "high": 0.22, "low": 0.05, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T14:19:00", "percent_change": 10.0, "prev_day_close": 0.200000002980232}, {"option": "KOLD261113C00024000", "bid": 4.4, "bid_size": 359.0, "ask": 6.9, "ask_size": 471.0, "iv": 2.166, "open_interest": 327.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0368, "vega": 0.0046, "theta": -0.0722, "rho": 0.0033, "theo": 5.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T12:22:30", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "KOLD261113P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 30.0, "iv": 1.384, "open_interest": 71.0, "volume": 0.0, "delta": -0.0827, "gamma": 0.0368, "vega": 0.0046, "theta": -0.0728, "rho": -0.0004, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:43:17", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KOLD261113C00024500", "bid": 4.1, "bid_size": 54.0, "ask": 6.5, "ask_size": 56.0, "iv": 2.194, "open_interest": 10.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0442, "vega": 0.0055, "theta": -0.0858, "rho": 0.0033, "theo": 4.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-11-06T12:19:55", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "KOLD261113P00024500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 25.0, "iv": 1.2679, "open_interest": 7.0, "volume": 45.0, "delta": -0.1033, "gamma": 0.0442, "vega": 0.0054, "theta": -0.0863, "rho": -0.0005, "theo": 0.2085, "change": -0.075, "open": 0.1, "high": 0.3, "low": 0.05, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:36:32", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "KOLD261113C00025000", "bid": 3.5, "bid_size": 49.0, "ask": 6.1, "ask_size": 52.0, "iv": 2.035, "open_interest": 9.0, "volume": 0.0, "delta": 0.8717, "gamma": 0.0523, "vega": 0.0064, "theta": -0.1005, "rho": 0.0033, "theo": 4.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.22, "last_trade_time": "2026-11-06T09:45:27", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "KOLD261113P00025000", "bid": 0.2, "bid_size": 11.0, "ask": 1.35, "ask_size": 9.0, "iv": 1.3221, "open_interest": 168.0, "volume": 111.0, "delta": -0.1279, "gamma": 0.0523, "vega": 0.0064, "theta": -0.101, "rho": -0.0006, "theo": 0.2664, "change": 0.205, "open": 0.23, "high": 0.35, "low": 0.15, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T13:37:03", "percent_change": 164.0, "prev_day_close": 0.125000001862645}, {"option": "KOLD261113C00025500", "bid": 3.2, "bid_size": 62.0, "ask": 5.6, "ask_size": 83.0, "iv": 1.9838, "open_interest": 39.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0611, "vega": 0.0073, "theta": -0.1159, "rho": 0.0033, "theo": 3.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-10-20T10:02:18", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "KOLD261113P00025500", "bid": 0.3, "bid_size": 27.0, "ask": 0.5, "ask_size": 2.0, "iv": 1.3693, "open_interest": 354.0, "volume": 244.0, "delta": -0.1568, "gamma": 0.0611, "vega": 0.0073, "theta": -0.1164, "rho": -0.0008, "theo": 0.3381, "change": 0.15, "open": 0.2, "high": 0.45, "low": 0.2, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:58:44", "percent_change": 75.0, "prev_day_close": 0.199999997392297}, {"option": "KOLD261113C00026000", "bid": 2.7, "bid_size": 50.0, "ask": 5.1, "ask_size": 57.0, "iv": 1.8203, "open_interest": 6.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0703, "vega": 0.0082, "theta": -0.1316, "rho": 0.0032, "theo": 3.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.53, "last_trade_time": "2026-11-04T10:37:38", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "KOLD261113P00026000", "bid": 0.25, "bid_size": 110.0, "ask": 0.85, "ask_size": 73.0, "iv": 1.4109, "open_interest": 1254.0, "volume": 362.0, "delta": -0.1902, "gamma": 0.0703, "vega": 0.0082, "theta": -0.132, "rho": -0.0009, "theo": 0.426, "change": 0.25, "open": 0.25, "high": 0.5, "low": 0.24, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:28:26", "percent_change": 125.0, "prev_day_close": 0.199999997392297}, {"option": "KOLD261113C00026500", "bid": 2.3, "bid_size": 35.0, "ask": 4.7, "ask_size": 44.0, "iv": 1.7535, "open_interest": 3.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0795, "vega": 0.0092, "theta": -0.1467, "rho": 0.0031, "theo": 3.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T12:49:33", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "KOLD261113P00026500", "bid": 0.5, "bid_size": 11.0, "ask": 0.65, "ask_size": 3.0, "iv": 1.2912, "open_interest": 24.0, "volume": 165.0, "delta": -0.2284, "gamma": 0.0796, "vega": 0.0092, "theta": -0.147, "rho": -0.0011, "theo": 0.5326, "change": 0.225, "open": 0.25, "high": 0.45, "low": 0.25, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:32:01", "percent_change": 100.0, "prev_day_close": 0.225000003352761}, {"option": "KOLD261113C00027000", "bid": 1.85, "bid_size": 64.0, "ask": 3.3, "ask_size": 89.0, "iv": 1.172, "open_interest": 12.0, "volume": 1.0, "delta": 0.7283, "gamma": 0.0884, "vega": 0.0101, "theta": -0.1605, "rho": 0.003, "theo": 2.6297, "change": -2.55, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T11:15:23", "percent_change": -43.5897, "prev_day_close": 5.84999990463257}, {"option": "KOLD261113P00027000", "bid": 0.6, "bid_size": 17.0, "ask": 1.0, "ask_size": 17.0, "iv": 1.3634, "open_interest": 144.0, "volume": 116.0, "delta": -0.2712, "gamma": 0.0885, "vega": 0.0101, "theta": -0.1608, "rho": -0.0013, "theo": 0.6604, "change": 0.5, "open": 0.45, "high": 0.75, "low": 0.35, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:31:12", "percent_change": 200.0, "prev_day_close": 0.25}, {"option": "KOLD261113C00027500", "bid": 1.7, "bid_size": 65.0, "ask": 2.85, "ask_size": 60.0, "iv": 1.2034, "open_interest": 36.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0966, "vega": 0.0108, "theta": -0.1723, "rho": 0.0029, "theo": 2.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T15:50:31", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "KOLD261113P00027500", "bid": 0.8, "bid_size": 7.0, "ask": 1.0, "ask_size": 14.0, "iv": 1.2902, "open_interest": 86.0, "volume": 8.0, "delta": -0.3184, "gamma": 0.0967, "vega": 0.0108, "theta": -0.1726, "rho": -0.0015, "theo": 0.812, "change": 0.6, "open": 0.6, "high": 0.9, "low": 0.5, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:10:55", "percent_change": 200.0, "prev_day_close": 0.299999997019768}, {"option": "KOLD261113C00028000", "bid": 1.65, "bid_size": 42.0, "ask": 2.2, "ask_size": 51.0, "iv": 1.1635, "open_interest": 98.0, "volume": 3.0, "delta": 0.6304, "gamma": 0.1035, "vega": 0.0115, "theta": -0.1812, "rho": 0.0027, "theo": 1.9594, "change": -2.7, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T13:33:50", "percent_change": -61.3636, "prev_day_close": 4.39999985694885}, {"option": "KOLD261113P00028000", "bid": 0.75, "bid_size": 27.0, "ask": 1.65, "ask_size": 28.0, "iv": 1.3762, "open_interest": 14.0, "volume": 340.0, "delta": -0.3692, "gamma": 0.1036, "vega": 0.0115, "theta": -0.1815, "rho": -0.0017, "theo": 0.9895, "change": 0.825, "open": 0.75, "high": 1.15, "low": 0.55, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T13:31:37", "percent_change": 253.846, "prev_day_close": 0.325000002980232}, {"option": "KOLD261113C00028500", "bid": 1.45, "bid_size": 41.0, "ask": 1.75, "ask_size": 23.0, "iv": 1.1245, "open_interest": 33.0, "volume": 20.0, "delta": 0.5768, "gamma": 0.1087, "vega": 0.0119, "theta": -0.1867, "rho": 0.0025, "theo": 1.6648, "change": -2.29, "open": 2.52, "high": 2.52, "low": 1.56, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T15:58:36", "percent_change": -57.9747, "prev_day_close": 3.94999992847443}, {"option": "KOLD261113P00028500", "bid": 1.1, "bid_size": 19.0, "ask": 1.55, "ask_size": 16.0, "iv": 1.2884, "open_interest": 31.0, "volume": 2.0, "delta": -0.4229, "gamma": 0.1088, "vega": 0.0119, "theta": -0.1869, "rho": -0.0019, "theo": 1.1947, "change": 0.71, "open": 0.76, "high": 1.11, "low": 0.76, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T13:15:35", "percent_change": 177.5, "prev_day_close": 0.399999994784594}, {"option": "KOLD261113C00029000", "bid": 1.1, "bid_size": 59.0, "ask": 1.45, "ask_size": 12.0, "iv": 1.0634, "open_interest": 95.0, "volume": 52.0, "delta": 0.5213, "gamma": 0.1118, "vega": 0.0121, "theta": -0.1881, "rho": 0.0022, "theo": 1.3992, "change": -2.3, "open": 1.33, "high": 1.37, "low": 1.2, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:05:08", "percent_change": -63.8889, "prev_day_close": 3.60000002384186}, {"option": "KOLD261113P00029000", "bid": 1.05, "bid_size": 94.0, "ask": 2.2, "ask_size": 62.0, "iv": 1.328, "open_interest": 37.0, "volume": 151.0, "delta": -0.4785, "gamma": 0.112, "vega": 0.0121, "theta": -0.1883, "rho": -0.0021, "theo": 1.4288, "change": 0.95, "open": 1.3, "high": 1.5, "low": 0.91, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T13:19:27", "percent_change": 172.727, "prev_day_close": 0.549999982118607}, {"option": "KOLD261113C00029500", "bid": 0.45, "bid_size": 56.0, "ask": 1.25, "ask_size": 21.0, "iv": 0.8944, "open_interest": 7.0, "volume": 2.0, "delta": 0.4652, "gamma": 0.1127, "vega": 0.0121, "theta": -0.1855, "rho": 0.002, "theo": 1.1631, "change": -2.15, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:41:39", "percent_change": -67.1875, "prev_day_close": 3.20000004768372}, {"option": "KOLD261113P00029500", "bid": 1.45, "bid_size": 42.0, "ask": 2.05, "ask_size": 49.0, "iv": 1.202, "open_interest": 111.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.1128, "vega": 0.0121, "theta": -0.1857, "rho": -0.0024, "theo": 1.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-02T09:49:09", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "KOLD261113C00030000", "bid": 0.75, "bid_size": 25.0, "ask": 1.25, "ask_size": 93.0, "iv": 1.1813, "open_interest": 141.0, "volume": 242.0, "delta": 0.4098, "gamma": 0.1112, "vega": 0.0118, "theta": -0.179, "rho": 0.0018, "theo": 0.9563, "change": -1.925, "open": 1.5, "high": 1.76, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:30:43", "percent_change": -69.3694, "prev_day_close": 2.77499997615814}, {"option": "KOLD261113P00030000", "bid": 1.75, "bid_size": 55.0, "ask": 2.25, "ask_size": 74.0, "iv": 1.1566, "open_interest": 43.0, "volume": 293.0, "delta": -0.5901, "gamma": 0.1113, "vega": 0.0118, "theta": -0.1791, "rho": -0.0026, "theo": 1.9856, "change": 1.075, "open": 1.4, "high": 2.2, "low": 1.23, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T13:55:01", "percent_change": 122.857, "prev_day_close": 0.875}, {"option": "KOLD261113C00030500", "bid": 0.5, "bid_size": 91.0, "ask": 0.85, "ask_size": 57.0, "iv": 1.0441, "open_interest": 35.0, "volume": 59.0, "delta": 0.3563, "gamma": 0.1074, "vega": 0.0113, "theta": -0.1689, "rho": 0.0016, "theo": 0.778, "change": -2.1, "open": 1.45, "high": 1.53, "low": 0.6, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:23:17", "percent_change": -75.0, "prev_day_close": 2.79999995231628}, {"option": "KOLD261113P00030500", "bid": 1.25, "bid_size": 42.0, "ask": 2.7, "ask_size": 26.0, "iv": 0.8323, "open_interest": 16.0, "volume": 0.0, "delta": -0.6437, "gamma": 0.1076, "vega": 0.0113, "theta": -0.169, "rho": -0.0027, "theo": 2.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T15:35:04", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "KOLD261113C00031000", "bid": 0.45, "bid_size": 16.0, "ask": 0.95, "ask_size": 25.0, "iv": 1.1974, "open_interest": 38.0, "volume": 23.0, "delta": 0.3058, "gamma": 0.1017, "vega": 0.0106, "theta": -0.1561, "rho": 0.0013, "theo": 0.6265, "change": -1.675, "open": 1.1, "high": 1.1, "low": 0.83, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:21:25", "percent_change": -66.3366, "prev_day_close": 2.52499997615814}, {"option": "KOLD261113P00031000", "bid": 2.3, "bid_size": 33.0, "ask": 2.95, "ask_size": 44.0, "iv": 1.1, "open_interest": 33.0, "volume": 2.0, "delta": -0.6942, "gamma": 0.1018, "vega": 0.0106, "theta": -0.1561, "rho": -0.0028, "theo": 2.6555, "change": 1.25, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T13:06:24", "percent_change": 100.0, "prev_day_close": 1.25}, {"option": "KOLD261113C00031500", "bid": 0.2, "bid_size": 77.0, "ask": 0.6, "ask_size": 25.0, "iv": 1.0192, "open_interest": 16.0, "volume": 27.0, "delta": 0.2592, "gamma": 0.0943, "vega": 0.0098, "theta": -0.1414, "rho": 0.0011, "theo": 0.4996, "change": -2.025, "open": 0.8, "high": 0.9, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T13:19:17", "percent_change": -77.1429, "prev_day_close": 2.625}, {"option": "KOLD261113P00031500", "bid": 1.75, "bid_size": 46.0, "ask": 3.5, "ask_size": 46.0, "iv": 0.6254, "open_interest": 27.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0945, "vega": 0.0098, "theta": -0.1414, "rho": -0.0029, "theo": 3.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-06T12:36:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "KOLD261113C00032000", "bid": 0.15, "bid_size": 66.0, "ask": 0.6, "ask_size": 57.0, "iv": 1.0966, "open_interest": 61.0, "volume": 0.0, "delta": 0.2172, "gamma": 0.0859, "vega": 0.0089, "theta": -0.1256, "rho": 0.001, "theo": 0.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T15:58:20", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "KOLD261113P00032000", "bid": 2.25, "bid_size": 32.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.9396, "open_interest": 3.0, "volume": 5.0, "delta": -0.783, "gamma": 0.0861, "vega": 0.0089, "theta": -0.1255, "rho": -0.003, "theo": 3.4241, "change": 1.8, "open": 2.54, "high": 3.5, "low": 2.54, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:19:24", "percent_change": 105.882, "prev_day_close": 1.70000004768372}, {"option": "KOLD261113C00032500", "bid": 0.1, "bid_size": 93.0, "ask": 0.45, "ask_size": 50.0, "iv": 1.0716, "open_interest": 18.0, "volume": 0.0, "delta": 0.18, "gamma": 0.0768, "vega": 0.008, "theta": -0.1096, "rho": 0.0008, "theo": 0.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:43:30", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "KOLD261113P00032500", "bid": 2.3, "bid_size": 38.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.8373, "open_interest": 4.0, "volume": 0.0, "delta": -0.8203, "gamma": 0.077, "vega": 0.0079, "theta": -0.1094, "rho": -0.003, "theo": 3.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-05T09:43:47", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "KOLD261113C00033000", "bid": 0.1, "bid_size": 21.0, "ask": 0.55, "ask_size": 31.0, "iv": 1.2285, "open_interest": 43.0, "volume": 32.0, "delta": 0.1476, "gamma": 0.0676, "vega": 0.007, "theta": -0.0942, "rho": 0.0007, "theo": 0.2415, "change": -1.0, "open": 0.55, "high": 0.55, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:32:33", "percent_change": -76.9231, "prev_day_close": 1.30000001192093}, {"option": "KOLD261113P00033000", "bid": 2.8, "bid_size": 50.0, "ask": 4.6, "ask_size": 68.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.0678, "vega": 0.007, "theta": -0.0939, "rho": -0.0029, "theo": 4.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-06T12:57:20", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "KOLD261113C00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 49.0, "iv": 1.0029, "open_interest": 78.0, "volume": 2.0, "delta": 0.1201, "gamma": 0.0587, "vega": 0.0061, "theta": -0.0797, "rho": 0.0005, "theo": 0.1871, "change": -0.75, "open": 0.4, "high": 0.4, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:06:21", "percent_change": -78.9474, "prev_day_close": 0.950000017881394}, {"option": "KOLD261113P00033500", "bid": 3.2, "bid_size": 66.0, "ask": 6.2, "ask_size": 65.0, "iv": 1.0874, "open_interest": 30.0, "volume": 1.0, "delta": -0.8804, "gamma": 0.0588, "vega": 0.006, "theta": -0.0793, "rho": -0.003, "theo": 4.7162, "change": 1.92, "open": 4.42, "high": 4.42, "low": 4.42, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-11-09T13:05:29", "percent_change": 76.8, "prev_day_close": 2.5}, {"option": "KOLD261113C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 43.0, "iv": 1.0774, "open_interest": 109.0, "volume": 19.0, "delta": 0.0969, "gamma": 0.0502, "vega": 0.0052, "theta": -0.0665, "rho": 0.0004, "theo": 0.1443, "change": -0.645, "open": 0.3, "high": 0.35, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T12:32:55", "percent_change": -78.1818, "prev_day_close": 0.825000017881394}, {"option": "KOLD261113P00034000", "bid": 3.9, "bid_size": 18.0, "ask": 5.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9036, "gamma": 0.0504, "vega": 0.0052, "theta": -0.0661, "rho": -0.0029, "theo": 5.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-27T14:56:45", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "KOLD261113C00034500", "bid": 0.05, "bid_size": 10.0, "ask": 0.25, "ask_size": 30.0, "iv": 1.2011, "open_interest": 60.0, "volume": 3.0, "delta": 0.0777, "gamma": 0.0425, "vega": 0.0044, "theta": -0.055, "rho": 0.0004, "theo": 0.1109, "change": -0.5, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:53:00", "percent_change": -66.6667, "prev_day_close": 0.75}, {"option": "KOLD261113P00034500", "bid": 3.8, "bid_size": 12.0, "ask": 6.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0426, "vega": 0.0044, "theta": -0.0545, "rho": -0.0027, "theo": 5.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "KOLD261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 1.0112, "open_interest": 33.0, "volume": 6.0, "delta": 0.0619, "gamma": 0.0356, "vega": 0.0037, "theta": -0.0449, "rho": 0.0003, "theo": 0.085, "change": -0.55, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:10:08", "percent_change": -91.6667, "prev_day_close": 0.599999994039536}, {"option": "KOLD261113P00035000", "bid": 4.7, "bid_size": 52.0, "ask": 6.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9387, "gamma": 0.0357, "vega": 0.0037, "theta": -0.0444, "rho": -0.0026, "theo": 6.1145, "change": 2.875, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T15:02:01", "percent_change": 83.9416, "prev_day_close": 3.42500007152557}, {"option": "KOLD261113C00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 1.0717, "open_interest": 8.0, "volume": 1.0, "delta": 0.0492, "gamma": 0.0295, "vega": 0.0031, "theta": -0.0365, "rho": 0.0002, "theo": 0.065, "change": -0.45, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:01:14", "percent_change": -90.0, "prev_day_close": 0.499999985098839}, {"option": "KOLD261113P00035500", "bid": 5.4, "bid_size": 22.0, "ask": 7.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0296, "vega": 0.003, "theta": -0.0359, "rho": -0.0026, "theo": 6.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "KOLD261113C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 38.0, "iv": 1.1306, "open_interest": 13.0, "volume": 9.0, "delta": 0.0389, "gamma": 0.0243, "vega": 0.0025, "theta": -0.0294, "rho": 0.0002, "theo": 0.0497, "change": -0.34, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:43:21", "percent_change": -85.0, "prev_day_close": 0.400000005960464}, {"option": "KOLD261113P00036000", "bid": 5.4, "bid_size": 37.0, "ask": 7.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 5.0, "volume": 5.0, "delta": -0.9618, "gamma": 0.0244, "vega": 0.0025, "theta": -0.0288, "rho": -0.0024, "theo": 7.0797, "change": 2.91, "open": 7.06, "high": 7.06, "low": 7.06, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-11-09T13:17:10", "percent_change": 70.1205, "prev_day_close": 4.14999997615814}, {"option": "KOLD261113C00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 1.2789, "open_interest": 1.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0199, "vega": 0.0021, "theta": -0.0236, "rho": 0.0001, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T09:39:21", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "KOLD261113P00036500", "bid": 5.8, "bid_size": 17.0, "ask": 8.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0201, "vega": 0.0021, "theta": -0.0229, "rho": -0.0024, "theo": 7.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "KOLD261113C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 32.0, "iv": 1.1152, "open_interest": 22.0, "volume": 15.0, "delta": 0.0242, "gamma": 0.0163, "vega": 0.0017, "theta": -0.0188, "rho": 0.0001, "theo": 0.0291, "change": -0.2, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:47:54", "percent_change": -80.0, "prev_day_close": 0.25000000372529}, {"option": "KOLD261113P00037000", "bid": 6.5, "bid_size": 32.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9766, "gamma": 0.0164, "vega": 0.0016, "theta": -0.0181, "rho": -0.0021, "theo": 8.0594, "change": 3.0, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T14:18:16", "percent_change": 60.0, "prev_day_close": 5.00000011920929}, {"option": "KOLD261113C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 33.0, "iv": 1.1662, "open_interest": 30.0, "volume": 30.0, "delta": 0.0191, "gamma": 0.0132, "vega": 0.0014, "theta": -0.015, "rho": 0.0001, "theo": 0.0223, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:43:58", "percent_change": -77.7778, "prev_day_close": 0.225000003352761}, {"option": "KOLD261113P00037500", "bid": 6.8, "bid_size": 21.0, "ask": 9.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0134, "vega": 0.0013, "theta": -0.0142, "rho": -0.002, "theo": 8.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "KOLD261113C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 32.0, "iv": 1.2161, "open_interest": 3.0, "volume": 2.0, "delta": 0.015, "gamma": 0.0107, "vega": 0.0011, "theta": -0.0119, "rho": 0.0001, "theo": 0.0171, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:50:27", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "KOLD261113P00038000", "bid": 7.4, "bid_size": 19.0, "ask": 10.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.9859, "gamma": 0.011, "vega": 0.0011, "theta": -0.0109, "rho": -0.0019, "theo": 9.0479, "change": 2.45, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-09T12:03:12", "percent_change": 39.8374, "prev_day_close": 6.14999985694885}, {"option": "KOLD261113C00038500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 2.1573, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0086, "vega": 0.0009, "theta": -0.0094, "rho": 0.0, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261113P00038500", "bid": 7.9, "bid_size": 37.0, "ask": 10.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.009, "vega": 0.0008, "theta": -0.0084, "rho": -0.0015, "theo": 9.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-27T10:36:20", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "KOLD261113C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 2.2243, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.007, "vega": 0.0008, "theta": -0.0075, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261113P00039000", "bid": 8.4, "bid_size": 33.0, "ask": 10.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0073, "vega": 0.0007, "theta": -0.0064, "rho": -0.0015, "theo": 10.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.76, "last_trade_time": "2026-11-06T12:40:30", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "KOLD261113C00039500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 2.2899, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0056, "vega": 0.0006, "theta": -0.006, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "KOLD261113P00039500", "bid": 8.9, "bid_size": 28.0, "ask": 11.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0059, "vega": 0.0005, "theta": -0.0048, "rho": -0.0011, "theo": 10.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T13:08:56", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "KOLD261113C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 1.4063, "open_interest": 11.0, "volume": 22.0, "delta": 0.0058, "gamma": 0.0046, "vega": 0.0005, "theta": -0.0047, "rho": 0.0, "theo": 0.0061, "change": -0.075, "open": 0.08, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:54:25", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "KOLD261113P00040000", "bid": 9.4, "bid_size": 35.0, "ask": 11.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0048, "vega": 0.0004, "theta": -0.0036, "rho": -0.0011, "theo": 11.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-27T10:36:13", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "KOLD261113C00040500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0037, "vega": 0.0004, "theta": -0.0038, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261113P00040500", "bid": 9.9, "bid_size": 25.0, "ask": 12.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9967, "gamma": 0.0038, "vega": 0.0003, "theta": -0.0028, "rho": -0.0007, "theo": 11.537, "change": 2.38, "open": 10.63, "high": 10.63, "low": 10.63, "tick": "up", "last_trade_price": 10.63, "last_trade_time": "2026-11-09T10:00:39", "percent_change": 28.8485, "prev_day_close": 8.25}, {"option": "KOLD261113C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.003, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261113P00041000", "bid": 10.4, "bid_size": 31.0, "ask": 12.7, "ask_size": 32.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0022, "rho": -0.0006, "theo": 12.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.31, "last_trade_time": "2026-11-04T11:15:22", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "KOLD261113C00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 2.5387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261113P00041500", "bid": 11.1, "bid_size": 19.0, "ask": 13.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9984, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0017, "rho": -0.0003, "theo": 12.5358, "change": 2.46, "open": 11.56, "high": 11.56, "low": 11.56, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-11-09T10:00:39", "percent_change": 27.033, "prev_day_close": 9.10000014305115}, {"option": "KOLD261113C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 2.5979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261113P00042000", "bid": 12.1, "bid_size": 19.0, "ask": 13.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0016, "vega": 0.0001, "theta": -0.0014, "rho": -0.0003, "theo": 13.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "KOLD261113C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 2.656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261113P00042500", "bid": 11.7, "bid_size": 25.0, "ask": 14.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 10.0, "delta": -0.9993, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0012, "rho": -0.0003, "theo": 13.5353, "change": 2.89, "open": 12.51, "high": 13.09, "low": 12.51, "tick": "up", "last_trade_price": 13.09, "last_trade_time": "2026-11-09T14:08:01", "percent_change": 28.3333, "prev_day_close": 10.1999998092651}, {"option": "KOLD261113C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 2.713, "open_interest": 6.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:57:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261113P00043000", "bid": 12.6, "bid_size": 24.0, "ask": 14.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 11.0, "delta": -0.9995, "gamma": 0.0008, "vega": 0.0, "theta": -0.0011, "rho": -0.0001, "theo": 14.0352, "change": 2.84, "open": 12.94, "high": 13.59, "low": 12.94, "tick": "up", "last_trade_price": 13.59, "last_trade_time": "2026-11-09T14:08:01", "percent_change": 26.4186, "prev_day_close": 10.75}, {"option": "KOLD261113C00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 52.0, "iv": 2.94, "open_interest": 1.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.001, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T09:57:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261113P00043500", "bid": 13.0, "bid_size": 21.0, "ask": 15.2, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0, "theta": -0.001, "rho": -0.0001, "theo": 14.5351, "change": 2.39, "open": 13.64, "high": 13.74, "low": 13.64, "tick": "up", "last_trade_price": 13.74, "last_trade_time": "2026-11-09T12:07:56", "percent_change": 21.0573, "prev_day_close": 11.3499999046326}, {"option": "KOLD261113C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 2.8241, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261113P00044000", "bid": 13.8, "bid_size": 20.0, "ask": 15.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.001, "rho": -0.0001, "theo": 15.035, "change": 2.53, "open": 14.17, "high": 14.33, "low": 14.17, "tick": "up", "last_trade_price": 14.33, "last_trade_time": "2026-11-09T12:08:10", "percent_change": 21.4407, "prev_day_close": 11.7999997138977}, {"option": "KOLD261113C00044500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 80.0, "iv": 3.0525, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KOLD261113P00044500", "bid": 14.6, "bid_size": 20.0, "ask": 16.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 15.535, "change": 2.5, "open": 14.76, "high": 14.85, "low": 14.76, "tick": "up", "last_trade_price": 14.85, "last_trade_time": "2026-11-09T12:59:30", "percent_change": 20.2429, "prev_day_close": 12.3499999046326}, {"option": "KOLD261113C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 2.9313, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261113P00045000", "bid": 15.0, "bid_size": 21.0, "ask": 16.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 16.035, "change": 2.62, "open": 15.27, "high": 15.27, "low": 15.27, "tick": "no_change", "last_trade_price": 15.27, "last_trade_time": "2026-11-09T12:59:30", "percent_change": 20.7115, "prev_day_close": 12.6499996185303}, {"option": "KOLD261120C00010000", "bid": 18.5, "bid_size": 43.0, "ask": 20.8, "ask_size": 32.0, "iv": 4.931, "open_interest": 11.0, "volume": 9.0, "delta": 0.9989, "gamma": 0.0003, "vega": 0.0002, "theta": 0.0, "rho": 0.0035, "theo": 18.9507, "change": -3.5, "open": 18.9, "high": 18.9, "low": 18.9, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-11-09T13:29:12", "percent_change": -15.625, "prev_day_close": 22.3999996185303}, {"option": "KOLD261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 2.6302, "open_interest": 16.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0013, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T12:51:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261120C00011000", "bid": 17.3, "bid_size": 21.0, "ask": 19.2, "ask_size": 26.0, "iv": 3.656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0005, "vega": 0.0002, "theta": 0.0, "rho": 0.0039, "theo": 17.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "KOLD261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 3.8472, "open_interest": 3.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T13:09:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KOLD261120C00012000", "bid": 16.3, "bid_size": 11.0, "ask": 18.7, "ask_size": 14.0, "iv": 3.8996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0008, "rho": 0.0042, "theo": 16.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "KOLD261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.4244, "open_interest": 85.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:02:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KOLD261120C00013000", "bid": 14.8, "bid_size": 7.0, "ask": 17.7, "ask_size": 14.0, "iv": 3.0831, "open_interest": 1.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0012, "vega": 0.0006, "theta": -0.0021, "rho": 0.0046, "theo": 15.9634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-10-08T14:52:28", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "KOLD261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 3.2557, "open_interest": 1.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0012, "vega": 0.0006, "theta": -0.0039, "rho": 0.0, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T14:29:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261120C00014000", "bid": 14.3, "bid_size": 17.0, "ask": 16.7, "ask_size": 19.0, "iv": 3.3034, "open_interest": 42.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0018, "vega": 0.0008, "theta": -0.0037, "rho": 0.0049, "theo": 14.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.73, "last_trade_time": "2026-10-20T09:51:04", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "KOLD261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 2.9947, "open_interest": 6.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0018, "vega": 0.0008, "theta": -0.0055, "rho": -0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-20T14:43:11", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KOLD261120C00015000", "bid": 13.3, "bid_size": 23.0, "ask": 15.7, "ask_size": 17.0, "iv": 3.0378, "open_interest": 161.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0026, "vega": 0.0011, "theta": -0.0059, "rho": 0.0052, "theo": 13.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-10-20T09:51:04", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "KOLD261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 2.7519, "open_interest": 6.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0026, "vega": 0.0011, "theta": -0.0075, "rho": -0.0001, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T12:43:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261120C00016000", "bid": 12.3, "bid_size": 26.0, "ask": 14.7, "ask_size": 99.0, "iv": 2.7896, "open_interest": 170.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0038, "vega": 0.0016, "theta": -0.0087, "rho": 0.0056, "theo": 12.9924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-21T13:53:21", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "KOLD261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 2.5246, "open_interest": 12.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0038, "vega": 0.0016, "theta": -0.0102, "rho": -0.0001, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T10:56:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261120C00017000", "bid": 11.3, "bid_size": 13.0, "ask": 13.8, "ask_size": 15.0, "iv": 2.6234, "open_interest": 1.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0054, "vega": 0.0021, "theta": -0.0122, "rho": 0.0058, "theo": 12.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-03T11:01:50", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "KOLD261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 2.3106, "open_interest": 6.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0054, "vega": 0.0021, "theta": -0.0136, "rho": -0.0002, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:08:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261120C00018000", "bid": 10.3, "bid_size": 25.0, "ask": 12.8, "ask_size": 13.0, "iv": 2.3984, "open_interest": 95.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0076, "vega": 0.0028, "theta": -0.0166, "rho": 0.0061, "theo": 11.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-23T09:36:42", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "KOLD261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 9.0, "iv": 2.0306, "open_interest": 32.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0076, "vega": 0.0029, "theta": -0.0179, "rho": -0.0002, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:08:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261120C00019000", "bid": 9.2, "bid_size": 15.0, "ask": 11.3, "ask_size": 19.0, "iv": 1.7867, "open_interest": 9.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0105, "vega": 0.0038, "theta": -0.022, "rho": 0.0064, "theo": 10.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-20T10:53:44", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "KOLD261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 1.4155, "open_interest": 253.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0106, "vega": 0.0038, "theta": -0.0232, "rho": -0.0004, "theo": 0.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T13:13:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KOLD261120C00020000", "bid": 8.4, "bid_size": 315.0, "ask": 10.4, "ask_size": 324.0, "iv": 1.8077, "open_interest": 106.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0143, "vega": 0.005, "theta": -0.0284, "rho": 0.0066, "theo": 9.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.59, "last_trade_time": "2026-11-06T12:26:24", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "KOLD261120P00020000", "bid": 0.05, "bid_size": 40.0, "ask": 0.2, "ask_size": 19.0, "iv": 1.3269, "open_interest": 191.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0143, "vega": 0.005, "theta": -0.0295, "rho": -0.0005, "theo": 0.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:54:32", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "KOLD261120C00021000", "bid": 7.2, "bid_size": 69.0, "ask": 9.9, "ask_size": 28.0, "iv": 1.7834, "open_interest": 49.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0191, "vega": 0.0064, "theta": -0.036, "rho": 0.0067, "theo": 8.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-21T15:45:50", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "KOLD261120P00021000", "bid": 0.1, "bid_size": 49.0, "ask": 0.25, "ask_size": 32.0, "iv": 1.2728, "open_interest": 148.0, "volume": 3.0, "delta": -0.0652, "gamma": 0.0191, "vega": 0.0064, "theta": -0.037, "rho": -0.0007, "theo": 0.2032, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:29:21", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "KOLD261120C00021500", "bid": 7.0, "bid_size": 19.0, "ask": 9.5, "ask_size": 23.0, "iv": 1.8743, "open_interest": 1.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0218, "vega": 0.0072, "theta": -0.0402, "rho": 0.0068, "theo": 7.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-03T11:26:27", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "KOLD261120P00021500", "bid": 0.15, "bid_size": 42.0, "ask": 0.3, "ask_size": 17.0, "iv": 1.274, "open_interest": 2.0, "volume": 2.0, "delta": -0.076, "gamma": 0.0219, "vega": 0.0072, "theta": -0.0411, "rho": -0.0008, "theo": 0.2397, "change": -0.195, "open": 0.27, "high": 0.27, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T13:48:42", "percent_change": -52.0, "prev_day_close": 0.375}, {"option": "KOLD261120C00022000", "bid": 6.3, "bid_size": 69.0, "ask": 9.0, "ask_size": 60.0, "iv": 1.6858, "open_interest": 98.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0249, "vega": 0.008, "theta": -0.0446, "rho": 0.0068, "theo": 7.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-11-03T11:26:27", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "KOLD261120P00022000", "bid": 0.2, "bid_size": 23.0, "ask": 0.3, "ask_size": 14.0, "iv": 1.2304, "open_interest": 372.0, "volume": 13.0, "delta": -0.0884, "gamma": 0.025, "vega": 0.008, "theta": -0.0455, "rho": -0.0009, "theo": 0.2821, "change": 0.12, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T14:58:42", "percent_change": 80.0, "prev_day_close": 0.150000002235174}, {"option": "KOLD261120C00022500", "bid": 6.2, "bid_size": 33.0, "ask": 8.2, "ask_size": 31.0, "iv": 1.6326, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0283, "vega": 0.009, "theta": -0.0492, "rho": 0.0068, "theo": 6.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "KOLD261120P00022500", "bid": 0.25, "bid_size": 17.0, "ask": 0.4, "ask_size": 16.0, "iv": 1.2419, "open_interest": 9.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0283, "vega": 0.009, "theta": -0.0501, "rho": -0.001, "theo": 0.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T10:23:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261120C00023000", "bid": 5.7, "bid_size": 151.0, "ask": 8.1, "ask_size": 42.0, "iv": 1.6948, "open_interest": 43.0, "volume": 0.0, "delta": 0.8819, "gamma": 0.0319, "vega": 0.0099, "theta": -0.0541, "rho": 0.0068, "theo": 6.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.73, "last_trade_time": "2026-10-29T10:43:25", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "KOLD261120P00023000", "bid": 0.2, "bid_size": 208.0, "ask": 0.45, "ask_size": 21.0, "iv": 1.1612, "open_interest": 144.0, "volume": 14.0, "delta": -0.1182, "gamma": 0.032, "vega": 0.0099, "theta": -0.0548, "rho": -0.0012, "theo": 0.3884, "change": 0.165, "open": 0.26, "high": 0.4, "low": 0.26, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:50:11", "percent_change": 94.2857, "prev_day_close": 0.175000006332994}, {"option": "KOLD261120C00023500", "bid": 4.6, "bid_size": 35.0, "ask": 7.7, "ask_size": 40.0, "iv": 1.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0358, "vega": 0.011, "theta": -0.059, "rho": 0.0068, "theo": 5.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "KOLD261120P00023500", "bid": 0.2, "bid_size": 155.0, "ask": 0.6, "ask_size": 35.0, "iv": 1.1558, "open_interest": 6.0, "volume": 2.0, "delta": -0.1359, "gamma": 0.0358, "vega": 0.011, "theta": -0.0598, "rho": -0.0014, "theo": 0.4542, "change": 0.135, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T12:44:36", "percent_change": 49.0909, "prev_day_close": 0.275000000372529}, {"option": "KOLD261120C00024000", "bid": 4.9, "bid_size": 162.0, "ask": 7.3, "ask_size": 113.0, "iv": 1.6347, "open_interest": 69.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0399, "vega": 0.012, "theta": -0.064, "rho": 0.0068, "theo": 5.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T11:32:27", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "KOLD261120P00024000", "bid": 0.5, "bid_size": 14.0, "ask": 0.8, "ask_size": 12.0, "iv": 1.2838, "open_interest": 399.0, "volume": 7.0, "delta": -0.1558, "gamma": 0.0399, "vega": 0.012, "theta": -0.0647, "rho": -0.0016, "theo": 0.5301, "change": 0.175, "open": 0.35, "high": 0.55, "low": 0.35, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:33:17", "percent_change": 46.6667, "prev_day_close": 0.375000007450581}, {"option": "KOLD261120C00024500", "bid": 3.7, "bid_size": 36.0, "ask": 6.9, "ask_size": 38.0, "iv": 1.3247, "open_interest": 0.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0441, "vega": 0.0131, "theta": -0.069, "rho": 0.0067, "theo": 5.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "KOLD261120P00024500", "bid": 0.55, "bid_size": 23.0, "ask": 0.85, "ask_size": 26.0, "iv": 1.2302, "open_interest": 7.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0442, "vega": 0.0131, "theta": -0.0696, "rho": -0.0018, "theo": 0.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-03T11:26:17", "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "KOLD261120C00025000", "bid": 4.2, "bid_size": 434.0, "ask": 6.5, "ask_size": 395.0, "iv": 1.586, "open_interest": 146.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0485, "vega": 0.0142, "theta": -0.0739, "rho": 0.0066, "theo": 4.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-05T14:28:46", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "KOLD261120P00025000", "bid": 0.5, "bid_size": 160.0, "ask": 0.8, "ask_size": 10.0, "iv": 1.1021, "open_interest": 164.0, "volume": 52.0, "delta": -0.202, "gamma": 0.0486, "vega": 0.0142, "theta": -0.0745, "rho": -0.002, "theo": 0.7165, "change": 0.475, "open": 0.5, "high": 0.8, "low": 0.48, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:28:22", "percent_change": 146.154, "prev_day_close": 0.324999995529652}, {"option": "KOLD261120C00025500", "bid": 3.8, "bid_size": 47.0, "ask": 5.9, "ask_size": 37.0, "iv": 1.4777, "open_interest": 7.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.0528, "vega": 0.0152, "theta": -0.0785, "rho": 0.0064, "theo": 4.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.53, "last_trade_time": "2026-10-29T09:35:51", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "KOLD261120P00025500", "bid": 0.6, "bid_size": 125.0, "ask": 1.05, "ask_size": 42.0, "iv": 1.1296, "open_interest": 8.0, "volume": 3.0, "delta": -0.2284, "gamma": 0.053, "vega": 0.0152, "theta": -0.0791, "rho": -0.0023, "theo": 0.8297, "change": 0.425, "open": 0.55, "high": 0.9, "low": 0.55, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:24:06", "percent_change": 89.4737, "prev_day_close": 0.474999994039536}, {"option": "KOLD261120C00026000", "bid": 3.5, "bid_size": 330.0, "ask": 4.7, "ask_size": 281.0, "iv": 1.2206, "open_interest": 92.0, "volume": 9.0, "delta": 0.7432, "gamma": 0.0571, "vega": 0.0162, "theta": -0.0829, "rho": 0.0063, "theo": 3.9296, "change": -1.65, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T12:06:34", "percent_change": -25.5814, "prev_day_close": 6.45000004768372}, {"option": "KOLD261120P00026000", "bid": 0.9, "bid_size": 51.0, "ask": 1.2, "ask_size": 28.0, "iv": 1.1732, "open_interest": 510.0, "volume": 71.0, "delta": -0.2571, "gamma": 0.0573, "vega": 0.0162, "theta": -0.0834, "rho": -0.0026, "theo": 0.9579, "change": 0.325, "open": 0.75, "high": 0.8, "low": 0.6, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T12:28:46", "percent_change": 68.4211, "prev_day_close": 0.475000008940697}, {"option": "KOLD261120C00026500", "bid": 3.1, "bid_size": 50.0, "ask": 5.2, "ask_size": 41.0, "iv": 1.4298, "open_interest": 3.0, "volume": 0.0, "delta": 0.7125, "gamma": 0.0613, "vega": 0.0172, "theta": -0.0868, "rho": 0.0061, "theo": 3.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-04T10:54:29", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "KOLD261120P00026500", "bid": 1.05, "bid_size": 26.0, "ask": 1.3, "ask_size": 26.0, "iv": 1.1439, "open_interest": 4.0, "volume": 53.0, "delta": -0.2879, "gamma": 0.0614, "vega": 0.0172, "theta": -0.0873, "rho": -0.0028, "theo": 1.1025, "change": 0.525, "open": 0.8, "high": 1.15, "low": 0.75, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:17:31", "percent_change": 91.3043, "prev_day_close": 0.575000017881394}, {"option": "KOLD261120C00027000", "bid": 2.6, "bid_size": 420.0, "ask": 4.8, "ask_size": 382.0, "iv": 1.3422, "open_interest": 105.0, "volume": 0.0, "delta": 0.6798, "gamma": 0.0651, "vega": 0.018, "theta": -0.0902, "rho": 0.0058, "theo": 3.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T11:43:11", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "KOLD261120P00027000", "bid": 1.2, "bid_size": 62.0, "ask": 1.65, "ask_size": 53.0, "iv": 1.1767, "open_interest": 151.0, "volume": 13.0, "delta": -0.3207, "gamma": 0.0653, "vega": 0.018, "theta": -0.0906, "rho": -0.0032, "theo": 1.2646, "change": 0.3, "open": 0.85, "high": 1.1, "low": 0.85, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T12:28:07", "percent_change": 37.5, "prev_day_close": 0.80000002682209}, {"option": "KOLD261120C00027500", "bid": 2.5, "bid_size": 71.0, "ask": 3.4, "ask_size": 42.0, "iv": 1.0921, "open_interest": 15.0, "volume": 0.0, "delta": 0.6454, "gamma": 0.0685, "vega": 0.0187, "theta": -0.093, "rho": 0.0056, "theo": 2.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T13:15:44", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "KOLD261120P00027500", "bid": 1.35, "bid_size": 50.0, "ask": 1.7, "ask_size": 34.0, "iv": 1.1177, "open_interest": 11.0, "volume": 0.0, "delta": -0.3552, "gamma": 0.0687, "vega": 0.0187, "theta": -0.0934, "rho": -0.0035, "theo": 1.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-04T12:57:28", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "KOLD261120C00028000", "bid": 2.35, "bid_size": 198.0, "ask": 2.75, "ask_size": 29.0, "iv": 1.0278, "open_interest": 206.0, "volume": 11.0, "delta": 0.6096, "gamma": 0.0714, "vega": 0.0193, "theta": -0.095, "rho": 0.0053, "theo": 2.6191, "change": -2.4, "open": 3.4, "high": 3.4, "low": 2.55, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T13:59:20", "percent_change": -47.0588, "prev_day_close": 5.09999990463257}, {"option": "KOLD261120P00028000", "bid": 1.55, "bid_size": 83.0, "ask": 1.95, "ask_size": 32.0, "iv": 1.1176, "open_interest": 25.0, "volume": 15.0, "delta": -0.3912, "gamma": 0.0716, "vega": 0.0193, "theta": -0.0954, "rho": -0.0038, "theo": 1.6457, "change": 0.83, "open": 1.35, "high": 1.68, "low": 1.11, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-09T14:38:28", "percent_change": 97.6471, "prev_day_close": 0.849999979138374}, {"option": "KOLD261120C00028500", "bid": 1.9, "bid_size": 97.0, "ask": 3.6, "ask_size": 83.0, "iv": 1.261, "open_interest": 6.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.0738, "vega": 0.0197, "theta": -0.0963, "rho": 0.0051, "theo": 2.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.69, "last_trade_time": "2026-11-06T10:14:36", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "KOLD261120P00028500", "bid": 1.8, "bid_size": 36.0, "ask": 2.15, "ask_size": 52.0, "iv": 1.1083, "open_interest": 14.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.074, "vega": 0.0197, "theta": -0.0966, "rho": -0.0041, "theo": 1.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T15:02:18", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "KOLD261120C00029000", "bid": 1.75, "bid_size": 378.0, "ask": 2.3, "ask_size": 74.0, "iv": 1.0157, "open_interest": 118.0, "volume": 1.0, "delta": 0.535, "gamma": 0.0754, "vega": 0.02, "theta": -0.0967, "rho": 0.0048, "theo": 2.0817, "change": -2.2, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T12:24:21", "percent_change": -48.8889, "prev_day_close": 4.5}, {"option": "KOLD261120P00029000", "bid": 2.05, "bid_size": 36.0, "ask": 2.4, "ask_size": 39.0, "iv": 1.1028, "open_interest": 28.0, "volume": 17.0, "delta": -0.4659, "gamma": 0.0756, "vega": 0.02, "theta": -0.097, "rho": -0.0045, "theo": 2.1077, "change": 1.045, "open": 1.62, "high": 2.17, "low": 1.5, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T13:51:24", "percent_change": 92.8889, "prev_day_close": 1.12499997019768}, {"option": "KOLD261120C00029500", "bid": 1.65, "bid_size": 194.0, "ask": 2.1, "ask_size": 100.0, "iv": 1.0514, "open_interest": 309.0, "volume": 11.0, "delta": 0.4972, "gamma": 0.0762, "vega": 0.0201, "theta": -0.0963, "rho": 0.0045, "theo": 1.8443, "change": -2.15, "open": 2.53, "high": 2.53, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T12:23:58", "percent_change": -51.1905, "prev_day_close": 4.20000004768372}, {"option": "KOLD261120P00029500", "bid": 2.3, "bid_size": 48.0, "ask": 2.65, "ask_size": 44.0, "iv": 1.0883, "open_interest": 60.0, "volume": 0.0, "delta": -0.5039, "gamma": 0.0764, "vega": 0.0201, "theta": -0.0966, "rho": -0.0048, "theo": 2.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T11:24:07", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "KOLD261120C00030000", "bid": 1.45, "bid_size": 199.0, "ask": 1.75, "ask_size": 27.0, "iv": 1.0154, "open_interest": 423.0, "volume": 90.0, "delta": 0.4595, "gamma": 0.0763, "vega": 0.02, "theta": -0.0952, "rho": 0.0041, "theo": 1.6276, "change": -1.66, "open": 2.2, "high": 2.2, "low": 1.84, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T12:39:29", "percent_change": -47.4286, "prev_day_close": 3.5}, {"option": "KOLD261120P00030000", "bid": 2.3, "bid_size": 166.0, "ask": 3.0, "ask_size": 97.0, "iv": 1.0276, "open_interest": 299.0, "volume": 217.0, "delta": -0.5417, "gamma": 0.0766, "vega": 0.02, "theta": -0.0953, "rho": -0.0051, "theo": 2.6534, "change": 1.25, "open": 2.0, "high": 2.75, "low": 1.7, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T14:55:12", "percent_change": 83.3333, "prev_day_close": 1.5}, {"option": "KOLD261120C00030500", "bid": 1.1, "bid_size": 137.0, "ask": 1.75, "ask_size": 45.0, "iv": 1.0204, "open_interest": 15.0, "volume": 0.0, "delta": 0.4225, "gamma": 0.0757, "vega": 0.0197, "theta": -0.0932, "rho": 0.0038, "theo": 1.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-10-28T12:13:00", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "KOLD261120P00030500", "bid": 2.6, "bid_size": 89.0, "ask": 3.8, "ask_size": 71.0, "iv": 1.1468, "open_interest": 10.0, "volume": 0.0, "delta": -0.5788, "gamma": 0.0759, "vega": 0.0197, "theta": -0.0933, "rho": -0.0054, "theo": 2.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T10:13:43", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "KOLD261120C00031000", "bid": 1.05, "bid_size": 58.0, "ask": 1.95, "ask_size": 356.0, "iv": 1.1458, "open_interest": 195.0, "volume": 0.0, "delta": 0.3865, "gamma": 0.0743, "vega": 0.0192, "theta": -0.0906, "rho": 0.0035, "theo": 1.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-06T13:55:58", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "KOLD261120P00031000", "bid": 3.2, "bid_size": 17.0, "ask": 3.5, "ask_size": 26.0, "iv": 1.0554, "open_interest": 120.0, "volume": 27.0, "delta": -0.6149, "gamma": 0.0746, "vega": 0.0192, "theta": -0.0906, "rho": -0.0057, "theo": 3.2805, "change": 1.325, "open": 2.55, "high": 3.41, "low": 2.55, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T14:11:33", "percent_change": 70.6667, "prev_day_close": 1.87499994039536}, {"option": "KOLD261120C00031500", "bid": 0.9, "bid_size": 124.0, "ask": 1.25, "ask_size": 40.0, "iv": 1.0041, "open_interest": 18.0, "volume": 0.0, "delta": 0.352, "gamma": 0.0723, "vega": 0.0187, "theta": -0.0874, "rho": 0.0032, "theo": 1.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-06T12:57:27", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "KOLD261120P00031500", "bid": 2.5, "bid_size": 67.0, "ask": 4.1, "ask_size": 33.0, "iv": 0.8382, "open_interest": 3.0, "volume": 0.0, "delta": -0.6496, "gamma": 0.0726, "vega": 0.0186, "theta": -0.0874, "rho": -0.0059, "theo": 3.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:39:28", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "KOLD261120C00032000", "bid": 0.65, "bid_size": 357.0, "ask": 1.15, "ask_size": 49.0, "iv": 0.9818, "open_interest": 133.0, "volume": 75.0, "delta": 0.3192, "gamma": 0.0697, "vega": 0.018, "theta": -0.0837, "rho": 0.0029, "theo": 0.9569, "change": -1.39, "open": 1.4, "high": 1.4, "low": 0.85, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T14:28:50", "percent_change": -59.1489, "prev_day_close": 2.35000002384186}, {"option": "KOLD261120P00032000", "bid": 2.75, "bid_size": 62.0, "ask": 4.5, "ask_size": 34.0, "iv": 0.8051, "open_interest": 9.0, "volume": 1.0, "delta": -0.6825, "gamma": 0.07, "vega": 0.0179, "theta": -0.0836, "rho": -0.0062, "theo": 3.9828, "change": 1.2, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T11:25:59", "percent_change": 54.5455, "prev_day_close": 2.20000004768372}, {"option": "KOLD261120C00032500", "bid": 0.65, "bid_size": 102.0, "ask": 1.05, "ask_size": 34.0, "iv": 1.0223, "open_interest": 18.0, "volume": 14.0, "delta": 0.2883, "gamma": 0.0667, "vega": 0.0172, "theta": -0.0796, "rho": 0.0027, "theo": 0.8331, "change": -1.255, "open": 1.02, "high": 1.02, "low": 0.77, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T14:28:50", "percent_change": -60.4819, "prev_day_close": 2.07499992847443}, {"option": "KOLD261120P00032500", "bid": 3.0, "bid_size": 45.0, "ask": 5.1, "ask_size": 27.0, "iv": 0.8219, "open_interest": 0.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.067, "vega": 0.0171, "theta": -0.0795, "rho": -0.0063, "theo": 4.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "KOLD261120C00033000", "bid": 0.3, "bid_size": 430.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.8846, "open_interest": 173.0, "volume": 29.0, "delta": 0.2595, "gamma": 0.0633, "vega": 0.0163, "theta": -0.0753, "rho": 0.0024, "theo": 0.7244, "change": -1.175, "open": 1.07, "high": 1.07, "low": 0.6, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:27:17", "percent_change": -64.3836, "prev_day_close": 1.82499992847443}, {"option": "KOLD261120P00033000", "bid": 4.6, "bid_size": 13.0, "ask": 5.0, "ask_size": 26.0, "iv": 1.0425, "open_interest": 24.0, "volume": 1.0, "delta": -0.7424, "gamma": 0.0636, "vega": 0.0162, "theta": -0.0751, "rho": -0.0066, "theo": 4.7507, "change": 1.0, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T10:50:28", "percent_change": 35.7143, "prev_day_close": 2.79999995231628}, {"option": "KOLD261120C00033500", "bid": 0.4, "bid_size": 96.0, "ask": 0.85, "ask_size": 54.0, "iv": 1.0101, "open_interest": 0.0, "volume": 4.0, "delta": 0.2329, "gamma": 0.0597, "vega": 0.0154, "theta": -0.0708, "rho": 0.0022, "theo": 0.6293, "change": 0.74, "open": 0.9, "high": 0.9, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T12:46:53", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261120P00033500", "bid": 3.8, "bid_size": 33.0, "ask": 5.6, "ask_size": 37.0, "iv": 0.6523, "open_interest": 0.0, "volume": 0.0, "delta": -0.7691, "gamma": 0.06, "vega": 0.0153, "theta": -0.0706, "rho": -0.0066, "theo": 5.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261120C00034000", "bid": 0.35, "bid_size": 228.0, "ask": 0.7, "ask_size": 69.0, "iv": 0.9994, "open_interest": 197.0, "volume": 44.0, "delta": 0.2086, "gamma": 0.056, "vega": 0.0144, "theta": -0.0663, "rho": 0.0019, "theo": 0.5464, "change": -0.855, "open": 0.76, "high": 0.76, "low": 0.6, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T12:46:53", "percent_change": -57.9661, "prev_day_close": 1.47499996423721}, {"option": "KOLD261120P00034000", "bid": 4.0, "bid_size": 34.0, "ask": 7.0, "ask_size": 38.0, "iv": 0.9617, "open_interest": 3.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0563, "vega": 0.0143, "theta": -0.066, "rho": -0.0068, "theo": 5.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-06T10:41:34", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "KOLD261120C00034500", "bid": 0.05, "bid_size": 180.0, "ask": 0.6, "ask_size": 34.0, "iv": 0.8979, "open_interest": 0.0, "volume": 1.0, "delta": 0.1863, "gamma": 0.0522, "vega": 0.0135, "theta": -0.0618, "rho": 0.0017, "theo": 0.4745, "change": 0.47, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T12:45:10", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261120P00034500", "bid": 4.4, "bid_size": 43.0, "ask": 6.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8159, "gamma": 0.0525, "vega": 0.0133, "theta": -0.0615, "rho": -0.0067, "theo": 6.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261120C00035000", "bid": 0.25, "bid_size": 172.0, "ask": 0.6, "ask_size": 105.0, "iv": 1.03, "open_interest": 258.0, "volume": 77.0, "delta": 0.1662, "gamma": 0.0484, "vega": 0.0125, "theta": -0.0573, "rho": 0.0016, "theo": 0.4121, "change": -0.725, "open": 0.6, "high": 0.6, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:12:59", "percent_change": -64.4444, "prev_day_close": 1.125}, {"option": "KOLD261120P00035000", "bid": 6.1, "bid_size": 46.0, "ask": 6.9, "ask_size": 59.0, "iv": 1.0673, "open_interest": 26.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.0487, "vega": 0.0124, "theta": -0.057, "rho": -0.0069, "theo": 6.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-03T09:51:40", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "KOLD261120C00035500", "bid": 0.1, "bid_size": 124.0, "ask": 0.55, "ask_size": 36.0, "iv": 0.994, "open_interest": 0.0, "volume": 1.0, "delta": 0.1482, "gamma": 0.0447, "vega": 0.0116, "theta": -0.0531, "rho": 0.0014, "theo": 0.3581, "change": 0.42, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T12:45:47", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261120P00035500", "bid": 5.2, "bid_size": 34.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8544, "gamma": 0.045, "vega": 0.0114, "theta": -0.0528, "rho": -0.0069, "theo": 6.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261120C00036000", "bid": 0.15, "bid_size": 167.0, "ask": 0.3, "ask_size": 23.0, "iv": 0.9406, "open_interest": 44.0, "volume": 29.0, "delta": 0.1319, "gamma": 0.0411, "vega": 0.0107, "theta": -0.049, "rho": 0.0012, "theo": 0.3116, "change": -0.725, "open": 0.5, "high": 0.5, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:49:48", "percent_change": -74.359, "prev_day_close": 0.975000023841858}, {"option": "KOLD261120P00036000", "bid": 5.7, "bid_size": 35.0, "ask": 8.7, "ask_size": 37.0, "iv": 0.8745, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0415, "vega": 0.0106, "theta": -0.0486, "rho": -0.0068, "theo": 7.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "KOLD261120C00036500", "bid": 0.05, "bid_size": 92.0, "ask": 0.4, "ask_size": 52.0, "iv": 0.983, "open_interest": 0.0, "volume": 2.0, "delta": 0.1174, "gamma": 0.0377, "vega": 0.0099, "theta": -0.0451, "rho": 0.0011, "theo": 0.2714, "change": 0.3, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:45:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261120P00036500", "bid": 6.1, "bid_size": 32.0, "ask": 8.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0382, "vega": 0.0097, "theta": -0.0448, "rho": -0.0069, "theo": 7.8004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261120C00037000", "bid": 0.1, "bid_size": 51.0, "ask": 0.3, "ask_size": 60.0, "iv": 0.9952, "open_interest": 323.0, "volume": 52.0, "delta": 0.1045, "gamma": 0.0345, "vega": 0.0091, "theta": -0.0415, "rho": 0.001, "theo": 0.2367, "change": -0.625, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:45:52", "percent_change": -75.7576, "prev_day_close": 0.824999988079071}, {"option": "KOLD261120P00037000", "bid": 6.5, "bid_size": 88.0, "ask": 8.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 77.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.035, "vega": 0.0088, "theta": -0.0411, "rho": -0.0066, "theo": 8.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-09-16T12:23:24", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "KOLD261120C00037500", "bid": 0.05, "bid_size": 37.0, "ask": 0.85, "ask_size": 105.0, "iv": 1.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0315, "vega": 0.0084, "theta": -0.0381, "rho": 0.0009, "theo": 0.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261120P00037500", "bid": 7.0, "bid_size": 24.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.032, "vega": 0.0081, "theta": -0.0377, "rho": -0.0066, "theo": 8.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 171.0, "iv": 1.1042, "open_interest": 61.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0287, "vega": 0.0076, "theta": -0.0349, "rho": 0.0008, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-11-04T09:39:13", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "KOLD261120P00038000", "bid": 7.4, "bid_size": 24.0, "ask": 10.1, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.0293, "vega": 0.0074, "theta": -0.0346, "rho": -0.0064, "theo": 9.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.11, "last_trade_time": "2026-10-09T09:46:56", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "KOLD261120C00039000", "bid": 0.05, "bid_size": 11.0, "ask": 0.25, "ask_size": 88.0, "iv": 1.0784, "open_interest": 25.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0238, "vega": 0.0064, "theta": -0.0293, "rho": 0.0006, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T12:13:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOLD261120P00039000", "bid": 9.0, "bid_size": 20.0, "ask": 10.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 6.0, "volume": 6.0, "delta": -0.9378, "gamma": 0.0244, "vega": 0.0061, "theta": -0.0289, "rho": -0.0061, "theo": 10.1716, "change": 2.75, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T12:32:01", "percent_change": 39.0071, "prev_day_close": 7.04999995231628}, {"option": "KOLD261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 335.0, "iv": 1.1477, "open_interest": 245.0, "volume": 1.0, "delta": 0.0525, "gamma": 0.0197, "vega": 0.0054, "theta": -0.0246, "rho": 0.0005, "theo": 0.1082, "change": -0.24, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T12:26:11", "percent_change": -53.3333, "prev_day_close": 0.450000006705523}, {"option": "KOLD261120P00040000", "bid": 9.3, "bid_size": 75.0, "ask": 11.8, "ask_size": 24.0, "iv": 0.0, "open_interest": 52.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0202, "vega": 0.005, "theta": -0.0242, "rho": -0.0058, "theo": 11.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T11:33:51", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "KOLD261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 81.0, "iv": 1.4965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0162, "vega": 0.0045, "theta": -0.0206, "rho": 0.0004, "theo": 0.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261120P00041000", "bid": 10.3, "bid_size": 19.0, "ask": 12.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0168, "vega": 0.0041, "theta": -0.0202, "rho": -0.0055, "theo": 12.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 1.5687, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0134, "vega": 0.0038, "theta": -0.0173, "rho": 0.0003, "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": 0.0}, {"option": "KOLD261120P00042000", "bid": 12.1, "bid_size": 24.0, "ask": 13.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.014, "vega": 0.0033, "theta": -0.0168, "rho": -0.0051, "theo": 13.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 487.0, "iv": 1.4094, "open_interest": 223.0, "volume": 11.0, "delta": 0.0184, "gamma": 0.0077, "vega": 0.0022, "theta": -0.0105, "rho": 0.0002, "theo": 0.0346, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:03:22", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "KOLD261120P00045000", "bid": 14.9, "bid_size": 20.0, "ask": 17.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0085, "vega": 0.0016, "theta": -0.0093, "rho": -0.0033, "theo": 16.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-02T14:50:53", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "KOLD261127C00015000", "bid": 13.4, "bid_size": 12.0, "ask": 15.7, "ask_size": 14.0, "iv": 2.3871, "open_interest": 2.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0049, "vega": 0.0032, "theta": -0.012, "rho": 0.0078, "theo": 14.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-10-13T09:48:20", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "KOLD261127P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 12.0, "iv": 1.8223, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0049, "vega": 0.0032, "theta": -0.014, "rho": -0.0004, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261127C00017000", "bid": 11.2, "bid_size": 11.0, "ask": 13.8, "ask_size": 12.0, "iv": 1.9525, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0085, "vega": 0.0052, "theta": -0.0194, "rho": 0.0086, "theo": 12.1708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "KOLD261127P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 1.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0085, "vega": 0.0052, "theta": -0.0211, "rho": -0.0006, "theo": 0.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261127C00018000", "bid": 10.1, "bid_size": 15.0, "ask": 12.8, "ask_size": 13.0, "iv": 1.7282, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.011, "vega": 0.0065, "theta": -0.0239, "rho": 0.009, "theo": 11.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "KOLD261127P00018000", "bid": 0.05, "bid_size": 2.0, "ask": 0.25, "ask_size": 9.0, "iv": 1.3385, "open_interest": 0.0, "volume": 0.0, "delta": -0.049, "gamma": 0.011, "vega": 0.0065, "theta": -0.0255, "rho": -0.0008, "theo": 0.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261127C00019000", "bid": 8.9, "bid_size": 11.0, "ask": 11.3, "ask_size": 12.0, "iv": 1.0759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0139, "vega": 0.008, "theta": -0.0288, "rho": 0.0092, "theo": 10.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "KOLD261127P00019000", "bid": 0.05, "bid_size": 11.0, "ask": 0.45, "ask_size": 16.0, "iv": 1.3586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0139, "vega": 0.008, "theta": -0.0303, "rho": -0.0011, "theo": 0.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261127C00020000", "bid": 8.3, "bid_size": 29.0, "ask": 11.0, "ask_size": 15.0, "iv": 1.5968, "open_interest": 8.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0174, "vega": 0.0096, "theta": -0.0343, "rho": 0.0095, "theo": 9.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.36, "last_trade_time": "2026-10-29T10:14:32", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "KOLD261127P00020000", "bid": 0.15, "bid_size": 3.0, "ask": 0.55, "ask_size": 10.0, "iv": 1.3373, "open_interest": 2.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0174, "vega": 0.0096, "theta": -0.0357, "rho": -0.0013, "theo": 0.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T14:58:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261127C00020500", "bid": 7.2, "bid_size": 18.0, "ask": 9.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0193, "vega": 0.0105, "theta": -0.0372, "rho": 0.0095, "theo": 8.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.26, "last_trade_time": "2026-10-14T11:34:39", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "KOLD261127P00020500", "bid": 0.05, "bid_size": 10.0, "ask": 0.6, "ask_size": 13.0, "iv": 1.2422, "open_interest": 5.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0194, "vega": 0.0106, "theta": -0.0385, "rho": -0.0015, "theo": 0.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T12:47:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261127C00021000", "bid": 7.2, "bid_size": 30.0, "ask": 10.1, "ask_size": 28.0, "iv": 1.4396, "open_interest": 1.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0214, "vega": 0.0115, "theta": -0.0401, "rho": 0.0096, "theo": 8.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-14T11:34:39", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "KOLD261127P00021000", "bid": 0.25, "bid_size": 33.0, "ask": 0.5, "ask_size": 23.0, "iv": 1.2239, "open_interest": 4.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0215, "vega": 0.0115, "theta": -0.0414, "rho": -0.0017, "theo": 0.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T12:47:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261127C00021500", "bid": 6.5, "bid_size": 29.0, "ask": 9.7, "ask_size": 32.0, "iv": 1.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0236, "vega": 0.0125, "theta": -0.0432, "rho": 0.0096, "theo": 8.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-10-14T11:11:09", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "KOLD261127P00021500", "bid": 0.3, "bid_size": 44.0, "ask": 0.8, "ask_size": 32.0, "iv": 1.3035, "open_interest": 10.0, "volume": 3.0, "delta": -0.1156, "gamma": 0.0237, "vega": 0.0125, "theta": -0.0443, "rho": -0.0019, "theo": 0.5191, "change": 0.04, "open": 0.43, "high": 0.44, "low": 0.42, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T12:50:36", "percent_change": 10.0, "prev_day_close": 0.400000005960464}, {"option": "KOLD261127C00022000", "bid": 6.5, "bid_size": 41.0, "ask": 9.2, "ask_size": 32.0, "iv": 1.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.026, "vega": 0.0135, "theta": -0.0462, "rho": 0.0097, "theo": 7.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-10-16T10:37:39", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "KOLD261127P00022000", "bid": 0.4, "bid_size": 63.0, "ask": 0.65, "ask_size": 26.0, "iv": 1.2121, "open_interest": 20.0, "volume": 5.0, "delta": -0.1294, "gamma": 0.0261, "vega": 0.0135, "theta": -0.0473, "rho": -0.0021, "theo": 0.5873, "change": -0.33, "open": 0.58, "high": 0.58, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T12:51:01", "percent_change": -41.25, "prev_day_close": 0.800000011920929}, {"option": "KOLD261127C00022500", "bid": 6.4, "bid_size": 29.0, "ask": 8.8, "ask_size": 25.0, "iv": 1.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.8569, "gamma": 0.0284, "vega": 0.0145, "theta": -0.0493, "rho": 0.0097, "theo": 7.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-16T10:37:39", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "KOLD261127P00022500", "bid": 0.45, "bid_size": 30.0, "ask": 0.75, "ask_size": 28.0, "iv": 1.1958, "open_interest": 3.0, "volume": 3.0, "delta": -0.1444, "gamma": 0.0285, "vega": 0.0146, "theta": -0.0504, "rho": -0.0023, "theo": 0.6633, "change": -0.31, "open": 0.53, "high": 0.55, "low": 0.53, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T12:51:01", "percent_change": -36.4706, "prev_day_close": 0.8499999884516}, {"option": "KOLD261127C00023000", "bid": 5.7, "bid_size": 31.0, "ask": 8.4, "ask_size": 32.0, "iv": 1.3917, "open_interest": 0.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.031, "vega": 0.0156, "theta": -0.0524, "rho": 0.0096, "theo": 6.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "KOLD261127P00023000", "bid": 0.6, "bid_size": 27.0, "ask": 0.85, "ask_size": 17.0, "iv": 1.2072, "open_interest": 0.0, "volume": 2.0, "delta": -0.1606, "gamma": 0.0311, "vega": 0.0156, "theta": -0.0534, "rho": -0.0026, "theo": 0.7477, "change": -0.365, "open": 0.59, "high": 0.59, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T12:50:47", "percent_change": -39.4595, "prev_day_close": 0.925000000745058}, {"option": "KOLD261127C00023500", "bid": 5.5, "bid_size": 33.0, "ask": 8.0, "ask_size": 32.0, "iv": 1.4229, "open_interest": 0.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.0336, "vega": 0.0167, "theta": -0.0554, "rho": 0.0096, "theo": 6.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "KOLD261127P00023500", "bid": 0.7, "bid_size": 12.0, "ask": 1.1, "ask_size": 24.0, "iv": 1.239, "open_interest": 1.0, "volume": 2.0, "delta": -0.1783, "gamma": 0.0337, "vega": 0.0167, "theta": -0.0563, "rho": -0.0028, "theo": 0.8417, "change": 0.145, "open": 0.62, "high": 0.67, "low": 0.62, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T12:48:20", "percent_change": 27.619, "prev_day_close": 0.524999991059303}, {"option": "KOLD261127C00024000", "bid": 5.1, "bid_size": 48.0, "ask": 7.6, "ask_size": 20.0, "iv": 1.3922, "open_interest": 11.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0363, "vega": 0.0178, "theta": -0.0583, "rho": 0.0095, "theo": 5.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.95, "last_trade_time": "2026-11-06T12:21:05", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "KOLD261127P00024000", "bid": 0.8, "bid_size": 40.0, "ask": 1.1, "ask_size": 29.0, "iv": 1.1901, "open_interest": 5.0, "volume": 12.0, "delta": -0.1972, "gamma": 0.0364, "vega": 0.0178, "theta": -0.0592, "rho": -0.0032, "theo": 0.9454, "change": 0.305, "open": 0.72, "high": 0.9, "low": 0.72, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T15:50:11", "percent_change": 53.0435, "prev_day_close": 0.574999995529652}, {"option": "KOLD261127C00024500", "bid": 4.7, "bid_size": 39.0, "ask": 7.2, "ask_size": 34.0, "iv": 1.3582, "open_interest": 3.0, "volume": 1.0, "delta": 0.7839, "gamma": 0.039, "vega": 0.0188, "theta": -0.0612, "rho": 0.0094, "theo": 5.5887, "change": -2.12, "open": 6.23, "high": 6.23, "low": 6.23, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-11-09T09:33:13", "percent_change": -25.3892, "prev_day_close": 8.34999990463257}, {"option": "KOLD261127P00024500", "bid": 0.9, "bid_size": 30.0, "ask": 1.35, "ask_size": 36.0, "iv": 1.2056, "open_interest": 3.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0391, "vega": 0.0189, "theta": -0.062, "rho": -0.0034, "theo": 1.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-20T10:37:42", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "KOLD261127C00025000", "bid": 3.9, "bid_size": 61.0, "ask": 5.8, "ask_size": 24.0, "iv": 0.9659, "open_interest": 16.0, "volume": 2.0, "delta": 0.7623, "gamma": 0.0417, "vega": 0.0199, "theta": -0.0639, "rho": 0.0092, "theo": 5.2158, "change": -2.3, "open": 5.65, "high": 5.65, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T15:31:49", "percent_change": -30.8725, "prev_day_close": 7.45000004768372}, {"option": "KOLD261127P00025000", "bid": 1.05, "bid_size": 26.0, "ask": 1.35, "ask_size": 40.0, "iv": 1.1629, "open_interest": 96.0, "volume": 3.0, "delta": -0.2393, "gamma": 0.0418, "vega": 0.0199, "theta": -0.0646, "rho": -0.0038, "theo": 1.1866, "change": 0.625, "open": 1.2, "high": 1.21, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:56:38", "percent_change": 108.696, "prev_day_close": 0.574999988079071}, {"option": "KOLD261127C00025500", "bid": 4.2, "bid_size": 34.0, "ask": 6.0, "ask_size": 23.0, "iv": 1.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.7394, "gamma": 0.0443, "vega": 0.0209, "theta": -0.0664, "rho": 0.0091, "theo": 4.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "KOLD261127P00025500", "bid": 1.25, "bid_size": 10.0, "ask": 1.85, "ask_size": 24.0, "iv": 1.2482, "open_interest": 1.0, "volume": 6.0, "delta": -0.2622, "gamma": 0.0445, "vega": 0.0209, "theta": -0.0671, "rho": -0.0042, "theo": 1.3252, "change": 0.61, "open": 1.2, "high": 1.31, "low": 1.2, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T14:21:06", "percent_change": 87.1429, "prev_day_close": 0.699999988079071}, {"option": "KOLD261127C00026000", "bid": 3.8, "bid_size": 32.0, "ask": 6.2, "ask_size": 28.0, "iv": 1.3505, "open_interest": 2.0, "volume": 0.0, "delta": 0.7153, "gamma": 0.0468, "vega": 0.0218, "theta": -0.0686, "rho": 0.0089, "theo": 4.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-22T10:45:57", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "KOLD261127P00026000", "bid": 1.25, "bid_size": 81.0, "ask": 1.85, "ask_size": 33.0, "iv": 1.1611, "open_interest": 10.0, "volume": 0.0, "delta": -0.2865, "gamma": 0.047, "vega": 0.0218, "theta": -0.0693, "rho": -0.0045, "theo": 1.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:50:57", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KOLD261127C00026500", "bid": 3.6, "bid_size": 41.0, "ask": 5.5, "ask_size": 37.0, "iv": 1.2795, "open_interest": 3.0, "volume": 0.0, "delta": 0.6899, "gamma": 0.0493, "vega": 0.0227, "theta": -0.0707, "rho": 0.0086, "theo": 4.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-04T13:11:25", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "KOLD261127P00026500", "bid": 1.45, "bid_size": 133.0, "ask": 2.05, "ask_size": 41.0, "iv": 1.1621, "open_interest": 20.0, "volume": 19.0, "delta": -0.3119, "gamma": 0.0494, "vega": 0.0227, "theta": -0.0713, "rho": -0.005, "theo": 1.6431, "change": 0.5, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T09:37:35", "percent_change": 58.8235, "prev_day_close": 0.849999994039536}, {"option": "KOLD261127C00027000", "bid": 3.2, "bid_size": 57.0, "ask": 5.2, "ask_size": 41.0, "iv": 1.2493, "open_interest": 2.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.0515, "vega": 0.0234, "theta": -0.0724, "rho": 0.0084, "theo": 3.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-10-19T11:17:41", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "KOLD261127P00027000", "bid": 1.55, "bid_size": 182.0, "ask": 2.2, "ask_size": 53.0, "iv": 1.1249, "open_interest": 64.0, "volume": 4.0, "delta": -0.3384, "gamma": 0.0517, "vega": 0.0235, "theta": -0.073, "rho": -0.0053, "theo": 1.8234, "change": 0.29, "open": 1.4, "high": 1.4, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T10:58:41", "percent_change": 26.3636, "prev_day_close": 1.10000002384186}, {"option": "KOLD261127C00027500", "bid": 3.2, "bid_size": 52.0, "ask": 4.2, "ask_size": 36.0, "iv": 1.1532, "open_interest": 1.0, "volume": 0.0, "delta": 0.6363, "gamma": 0.0535, "vega": 0.0241, "theta": -0.0738, "rho": 0.0081, "theo": 3.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-10-19T11:07:39", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "KOLD261127P00027500", "bid": 1.85, "bid_size": 135.0, "ask": 2.3, "ask_size": 41.0, "iv": 1.1149, "open_interest": 151.0, "volume": 0.0, "delta": -0.3658, "gamma": 0.0537, "vega": 0.0241, "theta": -0.0743, "rho": -0.0058, "theo": 2.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-02T15:55:18", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "KOLD261127C00028000", "bid": 2.95, "bid_size": 70.0, "ask": 3.5, "ask_size": 48.0, "iv": 1.0658, "open_interest": 0.0, "volume": 0.0, "delta": 0.6082, "gamma": 0.0553, "vega": 0.0247, "theta": -0.0749, "rho": 0.0078, "theo": 3.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "KOLD261127P00028000", "bid": 2.2, "bid_size": 5.0, "ask": 2.5, "ask_size": 27.0, "iv": 1.1299, "open_interest": 4.0, "volume": 0.0, "delta": -0.394, "gamma": 0.0555, "vega": 0.0247, "theta": -0.0753, "rho": -0.0061, "theo": 2.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-29T13:54:53", "percent_change": 0.0, "prev_day_close": 1.72499999403954}, {"option": "KOLD261127C00028500", "bid": 2.7, "bid_size": 67.0, "ask": 3.3, "ask_size": 66.0, "iv": 1.0754, "open_interest": 12.0, "volume": 0.0, "delta": 0.5796, "gamma": 0.0567, "vega": 0.0251, "theta": -0.0756, "rho": 0.0075, "theo": 2.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-03T13:48:36", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KOLD261127P00028500", "bid": 2.1, "bid_size": 351.0, "ask": 2.85, "ask_size": 32.0, "iv": 1.0788, "open_interest": 309.0, "volume": 30.0, "delta": -0.4228, "gamma": 0.057, "vega": 0.0251, "theta": -0.076, "rho": -0.0065, "theo": 2.4573, "change": 0.47, "open": 2.1, "high": 2.22, "low": 2.07, "tick": "no_change", "last_trade_price": 2.07, "last_trade_time": "2026-11-09T11:40:17", "percent_change": 29.375, "prev_day_close": 1.60000002384186}, {"option": "KOLD261127C00029000", "bid": 2.4, "bid_size": 65.0, "ask": 3.2, "ask_size": 81.0, "iv": 1.0889, "open_interest": 1.0, "volume": 0.0, "delta": 0.5505, "gamma": 0.0579, "vega": 0.0254, "theta": -0.0759, "rho": 0.0072, "theo": 2.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-16T09:30:06", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "KOLD261127P00029000", "bid": 2.6, "bid_size": 39.0, "ask": 2.95, "ask_size": 37.0, "iv": 1.0924, "open_interest": 217.0, "volume": 2.0, "delta": -0.452, "gamma": 0.0582, "vega": 0.0254, "theta": -0.0763, "rho": -0.007, "theo": 2.7004, "change": 0.615, "open": 2.44, "high": 2.44, "low": 2.44, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T12:31:06", "percent_change": 33.6986, "prev_day_close": 1.82500004768372}, {"option": "KOLD261127C00029500", "bid": 2.25, "bid_size": 58.0, "ask": 2.95, "ask_size": 72.0, "iv": 1.0966, "open_interest": 0.0, "volume": 2.0, "delta": 0.5213, "gamma": 0.0587, "vega": 0.0256, "theta": -0.0759, "rho": 0.0069, "theo": 2.494, "change": -2.11, "open": 2.59, "high": 2.59, "low": 2.59, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-09T12:31:32", "percent_change": -44.8936, "prev_day_close": 4.70000004768372}, {"option": "KOLD261127P00029500", "bid": 2.9, "bid_size": 15.0, "ask": 3.2, "ask_size": 16.0, "iv": 1.0904, "open_interest": 3.0, "volume": 1.0, "delta": -0.4814, "gamma": 0.059, "vega": 0.0255, "theta": -0.0762, "rho": -0.0073, "theo": 2.96, "change": 0.755, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T09:33:02", "percent_change": 42.5352, "prev_day_close": 1.77499997615814}, {"option": "KOLD261127C00030000", "bid": 2.0, "bid_size": 162.0, "ask": 2.35, "ask_size": 28.0, "iv": 1.011, "open_interest": 417.0, "volume": 2.0, "delta": 0.4921, "gamma": 0.0592, "vega": 0.0256, "theta": -0.0754, "rho": 0.0065, "theo": 2.27, "change": -2.0, "open": 2.39, "high": 2.39, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T12:34:51", "percent_change": -45.977, "prev_day_close": 4.35000002384186}, {"option": "KOLD261127P00030000", "bid": 3.1, "bid_size": 43.0, "ask": 3.5, "ask_size": 57.0, "iv": 1.0731, "open_interest": 15.0, "volume": 16.0, "delta": -0.5107, "gamma": 0.0595, "vega": 0.0256, "theta": -0.0757, "rho": -0.0078, "theo": 3.2359, "change": 1.335, "open": 2.73, "high": 3.36, "low": 2.73, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-11-09T14:50:27", "percent_change": 65.9259, "prev_day_close": 2.02500003576279}, {"option": "KOLD261127C00030500", "bid": 1.7, "bid_size": 111.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.9881, "open_interest": 21.0, "volume": 0.0, "delta": 0.4631, "gamma": 0.0593, "vega": 0.0255, "theta": -0.0747, "rho": 0.0062, "theo": 2.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-10-29T15:45:07", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "KOLD261127P00030500", "bid": 3.3, "bid_size": 47.0, "ask": 3.9, "ask_size": 48.0, "iv": 1.0704, "open_interest": 0.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0596, "vega": 0.0254, "theta": -0.0749, "rho": -0.0082, "theo": 3.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "KOLD261127C00031000", "bid": 1.6, "bid_size": 101.0, "ask": 2.25, "ask_size": 293.0, "iv": 1.0584, "open_interest": 302.0, "volume": 0.0, "delta": 0.4346, "gamma": 0.059, "vega": 0.0253, "theta": -0.0736, "rho": 0.0058, "theo": 1.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T09:58:42", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "KOLD261127P00031000", "bid": 2.4, "bid_size": 37.0, "ask": 4.6, "ask_size": 16.0, "iv": 0.9026, "open_interest": 12.0, "volume": 0.0, "delta": -0.5686, "gamma": 0.0594, "vega": 0.0252, "theta": -0.0737, "rho": -0.0085, "theo": 3.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T10:40:53", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KOLD261127C00031500", "bid": 0.6, "bid_size": 92.0, "ask": 2.75, "ask_size": 71.0, "iv": 1.025, "open_interest": 0.0, "volume": 0.0, "delta": 0.4067, "gamma": 0.0584, "vega": 0.0249, "theta": -0.0722, "rho": 0.0055, "theo": 1.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127P00031500", "bid": 3.1, "bid_size": 43.0, "ask": 4.6, "ask_size": 46.0, "iv": 0.9066, "open_interest": 0.0, "volume": 0.0, "delta": -0.5966, "gamma": 0.0588, "vega": 0.0248, "theta": -0.0723, "rho": -0.0089, "theo": 4.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127C00032000", "bid": 1.25, "bid_size": 106.0, "ask": 1.7, "ask_size": 63.0, "iv": 1.0056, "open_interest": 25.0, "volume": 50.0, "delta": 0.3796, "gamma": 0.0575, "vega": 0.0244, "theta": -0.0705, "rho": 0.0052, "theo": 1.5302, "change": -1.65, "open": 1.4, "high": 1.45, "low": 1.4, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T13:24:41", "percent_change": -53.2258, "prev_day_close": 3.09999990463257}, {"option": "KOLD261127P00032000", "bid": 4.2, "bid_size": 25.0, "ask": 4.8, "ask_size": 29.0, "iv": 1.0298, "open_interest": 10.0, "volume": 0.0, "delta": -0.6239, "gamma": 0.0579, "vega": 0.0243, "theta": -0.0705, "rho": -0.0091, "theo": 4.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.22, "last_trade_time": "2026-10-28T10:07:42", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "KOLD261127C00032500", "bid": 0.95, "bid_size": 52.0, "ask": 2.2, "ask_size": 60.0, "iv": 1.1058, "open_interest": 0.0, "volume": 0.0, "delta": 0.3535, "gamma": 0.0563, "vega": 0.0238, "theta": -0.0686, "rho": 0.0048, "theo": 1.3817, "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": 0.0}, {"option": "KOLD261127P00032500", "bid": 3.6, "bid_size": 51.0, "ask": 6.3, "ask_size": 27.0, "iv": 1.068, "open_interest": 0.0, "volume": 0.0, "delta": -0.6502, "gamma": 0.0567, "vega": 0.0238, "theta": -0.0686, "rho": -0.0096, "theo": 4.8482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127C00033000", "bid": 0.95, "bid_size": 101.0, "ask": 1.4, "ask_size": 59.0, "iv": 0.9919, "open_interest": 10.0, "volume": 56.0, "delta": 0.3284, "gamma": 0.0549, "vega": 0.0232, "theta": -0.0664, "rho": 0.0045, "theo": 1.2465, "change": -1.5, "open": 1.4, "high": 1.4, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:52:43", "percent_change": -55.5556, "prev_day_close": 2.69999992847443}, {"option": "KOLD261127P00033000", "bid": 5.1, "bid_size": 36.0, "ask": 5.5, "ask_size": 22.0, "iv": 1.0605, "open_interest": 3.0, "volume": 1.0, "delta": -0.6755, "gamma": 0.0553, "vega": 0.023, "theta": -0.0664, "rho": -0.0097, "theo": 5.213, "change": 1.675, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T15:59:39", "percent_change": 48.9051, "prev_day_close": 3.42499995231628}, {"option": "KOLD261127C00033500", "bid": 0.8, "bid_size": 34.0, "ask": 1.4, "ask_size": 33.0, "iv": 1.0107, "open_interest": 0.0, "volume": 0.0, "delta": 0.3045, "gamma": 0.0532, "vega": 0.0224, "theta": -0.0642, "rho": 0.0042, "theo": 1.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127P00033500", "bid": 4.2, "bid_size": 35.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.7867, "open_interest": 0.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0536, "vega": 0.0223, "theta": -0.064, "rho": -0.01, "theo": 5.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127C00034000", "bid": 0.8, "bid_size": 61.0, "ask": 1.2, "ask_size": 49.0, "iv": 1.0146, "open_interest": 3.0, "volume": 6.0, "delta": 0.2818, "gamma": 0.0514, "vega": 0.0216, "theta": -0.0618, "rho": 0.0039, "theo": 1.0127, "change": -0.8, "open": 1.39, "high": 1.39, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T10:43:11", "percent_change": -38.0952, "prev_day_close": 2.10000002384186}, {"option": "KOLD261127P00034000", "bid": 4.9, "bid_size": 34.0, "ask": 7.1, "ask_size": 28.0, "iv": 1.0296, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0518, "vega": 0.0215, "theta": -0.0616, "rho": -0.0102, "theo": 5.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "KOLD261127C00034500", "bid": 0.5, "bid_size": 69.0, "ask": 1.2, "ask_size": 34.0, "iv": 0.9899, "open_interest": 0.0, "volume": 0.0, "delta": 0.2605, "gamma": 0.0494, "vega": 0.0208, "theta": -0.0593, "rho": 0.0036, "theo": 0.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127P00034500", "bid": 5.1, "bid_size": 31.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.8207, "open_interest": 0.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0499, "vega": 0.0206, "theta": -0.059, "rho": -0.0101, "theo": 6.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127C00035000", "bid": 0.7, "bid_size": 6.0, "ask": 1.05, "ask_size": 39.0, "iv": 1.047, "open_interest": 8.0, "volume": 16.0, "delta": 0.2404, "gamma": 0.0473, "vega": 0.0199, "theta": -0.0567, "rho": 0.0033, "theo": 0.822, "change": -1.025, "open": 1.05, "high": 1.11, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T13:47:04", "percent_change": -57.7465, "prev_day_close": 1.77499997615814}, {"option": "KOLD261127P00035000", "bid": 5.2, "bid_size": 331.0, "ask": 8.3, "ask_size": 33.0, "iv": 0.9994, "open_interest": 288.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.0478, "vega": 0.0197, "theta": -0.0564, "rho": -0.0105, "theo": 6.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-10-28T14:21:49", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "KOLD261127C00035500", "bid": 0.55, "bid_size": 17.0, "ask": 0.9, "ask_size": 28.0, "iv": 1.0131, "open_interest": 0.0, "volume": 1.0, "delta": 0.2217, "gamma": 0.0452, "vega": 0.019, "theta": -0.0542, "rho": 0.0031, "theo": 0.7407, "change": 0.73, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T14:26:13", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127P00035500", "bid": 5.4, "bid_size": 34.0, "ask": 7.8, "ask_size": 21.0, "iv": 0.577, "open_interest": 0.0, "volume": 0.0, "delta": -0.7832, "gamma": 0.0457, "vega": 0.0188, "theta": -0.0538, "rho": -0.0107, "theo": 7.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127C00036000", "bid": 0.4, "bid_size": 28.0, "ask": 0.9, "ask_size": 35.0, "iv": 1.0129, "open_interest": 1.0, "volume": 7.0, "delta": 0.2042, "gamma": 0.043, "vega": 0.0181, "theta": -0.0516, "rho": 0.0028, "theo": 0.6677, "change": -0.575, "open": 0.81, "high": 0.82, "low": 0.6, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T12:49:32", "percent_change": -43.3962, "prev_day_close": 1.32500004768372}, {"option": "KOLD261127P00036000", "bid": 6.0, "bid_size": 36.0, "ask": 8.7, "ask_size": 28.0, "iv": 0.8433, "open_interest": 2.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.0435, "vega": 0.0177, "theta": -0.0512, "rho": -0.0104, "theo": 7.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-11-02T15:27:26", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "KOLD261127C00036500", "bid": 0.25, "bid_size": 40.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.9632, "open_interest": 0.0, "volume": 3.0, "delta": 0.188, "gamma": 0.0408, "vega": 0.0173, "theta": -0.0491, "rho": 0.0026, "theo": 0.6022, "change": 0.72, "open": 0.8, "high": 0.8, "low": 0.72, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T12:49:32", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127P00036500", "bid": 6.3, "bid_size": 34.0, "ask": 8.6, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.0414, "vega": 0.0169, "theta": -0.0486, "rho": -0.0108, "theo": 8.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127C00037000", "bid": 0.35, "bid_size": 21.0, "ask": 0.7, "ask_size": 36.0, "iv": 1.0155, "open_interest": 3.0, "volume": 4.0, "delta": 0.173, "gamma": 0.0386, "vega": 0.0164, "theta": -0.0466, "rho": 0.0024, "theo": 0.5435, "change": -0.725, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:26:13", "percent_change": -59.1837, "prev_day_close": 1.22499996423721}, {"option": "KOLD261127P00037000", "bid": 6.7, "bid_size": 416.0, "ask": 9.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 364.0, "volume": 0.0, "delta": -0.8325, "gamma": 0.0392, "vega": 0.0161, "theta": -0.0461, "rho": -0.0108, "theo": 8.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.79, "last_trade_time": "2026-10-28T15:33:01", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "KOLD261127C00037500", "bid": 0.25, "bid_size": 46.0, "ask": 0.9, "ask_size": 38.0, "iv": 1.0825, "open_interest": 0.0, "volume": 1.0, "delta": 0.1592, "gamma": 0.0365, "vega": 0.0155, "theta": -0.0442, "rho": 0.0022, "theo": 0.4909, "change": 0.6, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:50:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127P00037500", "bid": 7.2, "bid_size": 34.0, "ask": 9.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0371, "vega": 0.0151, "theta": -0.0436, "rho": -0.0105, "theo": 8.9639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127C00038000", "bid": 0.2, "bid_size": 33.0, "ask": 0.8, "ask_size": 40.0, "iv": 1.0702, "open_interest": 0.0, "volume": 1.0, "delta": 0.1464, "gamma": 0.0344, "vega": 0.0147, "theta": -0.0418, "rho": 0.002, "theo": 0.4439, "change": 0.5, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T12:50:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127P00038000", "bid": 7.6, "bid_size": 34.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.035, "vega": 0.0142, "theta": -0.0412, "rho": -0.0106, "theo": 9.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127C00039000", "bid": 0.1, "bid_size": 37.0, "ask": 0.8, "ask_size": 38.0, "iv": 1.1029, "open_interest": 0.0, "volume": 0.0, "delta": 0.1239, "gamma": 0.0305, "vega": 0.0131, "theta": -0.0374, "rho": 0.0017, "theo": 0.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127P00039000", "bid": 9.3, "bid_size": 38.0, "ask": 11.0, "ask_size": 16.0, "iv": 0.8534, "open_interest": 0.0, "volume": 0.0, "delta": -0.8824, "gamma": 0.0312, "vega": 0.0126, "theta": -0.0368, "rho": -0.0106, "theo": 10.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127C00040000", "bid": 0.05, "bid_size": 21.0, "ask": 0.6, "ask_size": 19.0, "iv": 1.0692, "open_interest": 10.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0269, "vega": 0.0116, "theta": -0.0333, "rho": 0.0015, "theo": 0.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-03T11:47:05", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "KOLD261127P00040000", "bid": 9.4, "bid_size": 12.0, "ask": 12.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9017, "gamma": 0.0276, "vega": 0.0111, "theta": -0.0326, "rho": -0.0103, "theo": 11.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "KOLD261127C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 32.0, "iv": 1.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0236, "vega": 0.0103, "theta": -0.0297, "rho": 0.0012, "theo": 0.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127P00041000", "bid": 10.4, "bid_size": 15.0, "ask": 12.7, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0244, "vega": 0.0097, "theta": -0.0289, "rho": -0.0101, "theo": 12.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 1.2255, "open_interest": 0.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0207, "vega": 0.0091, "theta": -0.0264, "rho": 0.0011, "theo": 0.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127P00042000", "bid": 11.9, "bid_size": 22.0, "ask": 13.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0215, "vega": 0.0083, "theta": -0.0256, "rho": -0.0094, "theo": 13.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KOLD261127C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 1.2345, "open_interest": 0.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.014, "vega": 0.0063, "theta": -0.0187, "rho": 0.0007, "theo": 0.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261127P00045000", "bid": 14.4, "bid_size": 11.0, "ask": 17.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0148, "vega": 0.0054, "theta": -0.0177, "rho": -0.0081, "theo": 16.1157, "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": 12.8499999046326}, {"option": "KOLD261204C00015000", "bid": 12.8, "bid_size": 13.0, "ask": 15.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0061, "vega": 0.0053, "theta": -0.0137, "rho": 0.0103, "theo": 14.2591, "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": 17.1500000953674}, {"option": "KOLD261204P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 20.0, "iv": 1.7742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0061, "vega": 0.0053, "theta": -0.0159, "rho": -0.0007, "theo": 0.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261204C00017000", "bid": 10.6, "bid_size": 15.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0098, "vega": 0.0081, "theta": -0.0208, "rho": 0.0112, "theo": 12.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.47, "last_trade_time": "2026-10-28T15:44:27", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "KOLD261204P00017000", "bid": 0.05, "bid_size": 1.0, "ask": 0.55, "ask_size": 13.0, "iv": 1.4606, "open_interest": 0.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0099, "vega": 0.0081, "theta": -0.0227, "rho": -0.0012, "theo": 0.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KOLD261204C00018000", "bid": 9.8, "bid_size": 22.0, "ask": 12.5, "ask_size": 13.0, "iv": 0.9046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0122, "vega": 0.0097, "theta": -0.0248, "rho": 0.0116, "theo": 11.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "KOLD261204P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 18.0, "iv": 1.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0122, "vega": 0.0098, "theta": -0.0266, "rho": -0.0015, "theo": 0.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOLD261204C00019000", "bid": 9.0, "bid_size": 20.0, "ask": 11.5, "ask_size": 19.0, "iv": 1.012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0149, "vega": 0.0116, "theta": -0.0292, "rho": 0.0119, "theo": 10.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "KOLD261204P00019000", "bid": 0.25, "bid_size": 12.0, "ask": 0.55, "ask_size": 17.0, "iv": 1.3054, "open_interest": 4.0, "volume": 4.0, "delta": -0.083, "gamma": 0.015, "vega": 0.0116, "theta": -0.0308, "rho": -0.0019, "theo": 0.4423, "change": -0.02, "open": 0.4, "high": 0.4, "low": 0.37, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:04:20", "percent_change": -5.0, "prev_day_close": 0.400000005960464}, {"option": "KOLD261204C00020000", "bid": 8.8, "bid_size": 34.0, "ask": 11.2, "ask_size": 23.0, "iv": 1.5281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9003, "gamma": 0.018, "vega": 0.0136, "theta": -0.0337, "rho": 0.0121, "theo": 9.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "KOLD261204P00020000", "bid": 0.3, "bid_size": 68.0, "ask": 0.85, "ask_size": 24.0, "iv": 1.3181, "open_interest": 2.0, "volume": 1.0, "delta": -0.1029, "gamma": 0.0181, "vega": 0.0136, "theta": -0.0352, "rho": -0.0024, "theo": 0.5578, "change": 0.03, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T12:14:47", "percent_change": 6.66666, "prev_day_close": 0.450000012293458}, {"option": "KOLD261204C00020500", "bid": 7.7, "bid_size": 33.0, "ask": 10.3, "ask_size": 31.0, "iv": 1.1082, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0197, "vega": 0.0146, "theta": -0.036, "rho": 0.0122, "theo": 9.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "KOLD261204P00020500", "bid": 0.45, "bid_size": 23.0, "ask": 0.75, "ask_size": 26.0, "iv": 1.2708, "open_interest": 0.0, "volume": 1.0, "delta": -0.1141, "gamma": 0.0197, "vega": 0.0146, "theta": -0.0375, "rho": -0.0026, "theo": 0.6245, "change": 0.13, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T12:14:47", "percent_change": 28.8889, "prev_day_close": 0.450000012293458}, {"option": "KOLD261204C00021000", "bid": 7.9, "bid_size": 39.0, "ask": 10.4, "ask_size": 33.0, "iv": 1.4714, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0214, "vega": 0.0157, "theta": -0.0384, "rho": 0.0123, "theo": 8.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "KOLD261204P00021000", "bid": 0.45, "bid_size": 95.0, "ask": 0.95, "ask_size": 29.0, "iv": 1.2718, "open_interest": 1.0, "volume": 9.0, "delta": -0.1262, "gamma": 0.0215, "vega": 0.0157, "theta": -0.0398, "rho": -0.0029, "theo": 0.698, "change": 0.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:54:29", "percent_change": 10.0, "prev_day_close": 0.499999994412065}, {"option": "KOLD261204C00021500", "bid": 7.4, "bid_size": 28.0, "ask": 9.5, "ask_size": 25.0, "iv": 1.2854, "open_interest": 0.0, "volume": 0.0, "delta": 0.8641, "gamma": 0.0232, "vega": 0.0168, "theta": -0.0407, "rho": 0.0123, "theo": 8.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "KOLD261204P00021500", "bid": 0.55, "bid_size": 40.0, "ask": 1.1, "ask_size": 33.0, "iv": 1.2814, "open_interest": 1.0, "volume": 9.0, "delta": -0.1393, "gamma": 0.0233, "vega": 0.0168, "theta": -0.0421, "rho": -0.0032, "theo": 0.7785, "change": 0.165, "open": 0.7, "high": 0.7, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T12:54:29", "percent_change": 31.4286, "prev_day_close": 0.525000000372529}, {"option": "KOLD261204C00022000", "bid": 7.2, "bid_size": 32.0, "ask": 9.5, "ask_size": 22.0, "iv": 1.4318, "open_interest": 0.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0251, "vega": 0.0179, "theta": -0.0431, "rho": 0.0123, "theo": 7.9863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "KOLD261204P00022000", "bid": 0.5, "bid_size": 134.0, "ask": 1.1, "ask_size": 20.0, "iv": 1.2003, "open_interest": 2.0, "volume": 12.0, "delta": -0.1532, "gamma": 0.0252, "vega": 0.0179, "theta": -0.0443, "rho": -0.0035, "theo": 0.8666, "change": 0.315, "open": 0.6, "high": 0.84, "low": 0.6, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-09T12:51:29", "percent_change": 60.0, "prev_day_close": 0.525000000372529}, {"option": "KOLD261204C00022500", "bid": 6.7, "bid_size": 29.0, "ask": 9.1, "ask_size": 30.0, "iv": 1.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.027, "vega": 0.019, "theta": -0.0454, "rho": 0.0123, "theo": 7.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "KOLD261204P00022500", "bid": 0.75, "bid_size": 57.0, "ask": 1.25, "ask_size": 32.0, "iv": 1.2419, "open_interest": 3.0, "volume": 8.0, "delta": -0.1682, "gamma": 0.0271, "vega": 0.0191, "theta": -0.0466, "rho": -0.0038, "theo": 0.9631, "change": 0.32, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T12:53:50", "percent_change": 58.1818, "prev_day_close": 0.549999976530671}, {"option": "KOLD261204C00023000", "bid": 6.3, "bid_size": 30.0, "ask": 8.7, "ask_size": 25.0, "iv": 1.3573, "open_interest": 0.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0289, "vega": 0.0202, "theta": -0.0476, "rho": 0.0122, "theo": 7.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "KOLD261204P00023000", "bid": 0.9, "bid_size": 34.0, "ask": 1.45, "ask_size": 22.0, "iv": 1.2603, "open_interest": 9.0, "volume": 9.0, "delta": -0.184, "gamma": 0.029, "vega": 0.0202, "theta": -0.0488, "rho": -0.0042, "theo": 1.0681, "change": 0.58, "open": 0.9, "high": 1.13, "low": 0.9, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T14:36:30", "percent_change": 105.455, "prev_day_close": 0.549999976530671}, {"option": "KOLD261204C00023500", "bid": 5.9, "bid_size": 35.0, "ask": 7.6, "ask_size": 36.0, "iv": 1.1672, "open_interest": 0.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0309, "vega": 0.0213, "theta": -0.0498, "rho": 0.0122, "theo": 6.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "KOLD261204P00023500", "bid": 1.0, "bid_size": 37.0, "ask": 1.55, "ask_size": 17.0, "iv": 1.2368, "open_interest": 3.0, "volume": 2.0, "delta": -0.2009, "gamma": 0.031, "vega": 0.0213, "theta": -0.0509, "rho": -0.0046, "theo": 1.1823, "change": 0.66, "open": 0.96, "high": 1.36, "low": 0.96, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-09T14:36:30", "percent_change": 94.2857, "prev_day_close": 0.6999999769032}, {"option": "KOLD261204C00024000", "bid": 5.6, "bid_size": 32.0, "ask": 7.3, "ask_size": 32.0, "iv": 1.1884, "open_interest": 1.0, "volume": 1.0, "delta": 0.785, "gamma": 0.0328, "vega": 0.0224, "theta": -0.0519, "rho": 0.0121, "theo": 6.431, "change": -2.33, "open": 6.92, "high": 6.92, "low": 6.92, "tick": "down", "last_trade_price": 6.92, "last_trade_time": "2026-11-09T13:22:54", "percent_change": -25.1892, "prev_day_close": 9.25}, {"option": "KOLD261204P00024000", "bid": 1.1, "bid_size": 44.0, "ask": 1.5, "ask_size": 11.0, "iv": 1.177, "open_interest": 6.0, "volume": 2.0, "delta": -0.2187, "gamma": 0.033, "vega": 0.0224, "theta": -0.053, "rho": -0.0049, "theo": 1.3066, "change": 0.32, "open": 1.1, "high": 1.12, "low": 1.1, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T11:54:57", "percent_change": 40.0, "prev_day_close": 0.800000011920929}, {"option": "KOLD261204C00024500", "bid": 5.0, "bid_size": 38.0, "ask": 7.6, "ask_size": 39.0, "iv": 1.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0348, "vega": 0.0234, "theta": -0.0539, "rho": 0.0119, "theo": 6.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "KOLD261204P00024500", "bid": 1.25, "bid_size": 49.0, "ask": 1.65, "ask_size": 17.0, "iv": 1.1707, "open_interest": 0.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0349, "vega": 0.0235, "theta": -0.0549, "rho": -0.0053, "theo": 1.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "KOLD261204C00025000", "bid": 4.7, "bid_size": 60.0, "ask": 7.2, "ask_size": 45.0, "iv": 1.2506, "open_interest": 6.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0367, "vega": 0.0245, "theta": -0.0558, "rho": 0.0118, "theo": 5.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.86, "last_trade_time": "2026-11-04T11:00:10", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "KOLD261204P00025000", "bid": 1.1, "bid_size": 228.0, "ask": 2.05, "ask_size": 23.0, "iv": 1.1499, "open_interest": 10.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0368, "vega": 0.0245, "theta": -0.0567, "rho": -0.0058, "theo": 1.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T12:05:30", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KOLD261204C00025500", "bid": 4.3, "bid_size": 42.0, "ask": 6.4, "ask_size": 33.0, "iv": 1.1345, "open_interest": 0.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0385, "vega": 0.0254, "theta": -0.0575, "rho": 0.0116, "theo": 5.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "KOLD261204P00025500", "bid": 1.6, "bid_size": 29.0, "ask": 2.25, "ask_size": 25.0, "iv": 1.2137, "open_interest": 3.0, "volume": 4.0, "delta": -0.2777, "gamma": 0.0387, "vega": 0.0255, "theta": -0.0584, "rho": -0.0062, "theo": 1.7427, "change": 0.845, "open": 1.83, "high": 1.83, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T15:04:20", "percent_change": 91.3513, "prev_day_close": 0.925000011920929}, {"option": "KOLD261204C00026000", "bid": 4.6, "bid_size": 47.0, "ask": 5.5, "ask_size": 32.0, "iv": 1.1353, "open_interest": 1.0, "volume": 5.0, "delta": 0.7052, "gamma": 0.0403, "vega": 0.0263, "theta": -0.0591, "rho": 0.0114, "theo": 5.0391, "change": -2.65, "open": 5.11, "high": 5.11, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T14:33:58", "percent_change": -34.1936, "prev_day_close": 7.75}, {"option": "KOLD261204P00026000", "bid": 1.8, "bid_size": 17.0, "ask": 2.4, "ask_size": 16.0, "iv": 1.2026, "open_interest": 58.0, "volume": 2.0, "delta": -0.299, "gamma": 0.0405, "vega": 0.0264, "theta": -0.0599, "rho": -0.0067, "theo": 1.9108, "change": 0.75, "open": 1.93, "high": 1.95, "low": 1.93, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T14:35:44", "percent_change": 62.5, "prev_day_close": 1.19999998807907}, {"option": "KOLD261204C00026500", "bid": 4.2, "bid_size": 80.0, "ask": 4.8, "ask_size": 17.0, "iv": 1.039, "open_interest": 2.0, "volume": 5.0, "delta": 0.6833, "gamma": 0.042, "vega": 0.0272, "theta": -0.0605, "rho": 0.0111, "theo": 4.7202, "change": -2.4, "open": 4.89, "high": 4.9, "low": 4.89, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T14:33:58", "percent_change": -32.8767, "prev_day_close": 7.30000019073486}, {"option": "KOLD261204P00026500", "bid": 2.0, "bid_size": 17.0, "ask": 2.55, "ask_size": 13.0, "iv": 1.1878, "open_interest": 11.0, "volume": 2.0, "delta": -0.3211, "gamma": 0.0422, "vega": 0.0272, "theta": -0.0612, "rho": -0.0072, "theo": 2.0909, "change": 0.795, "open": 2.18, "high": 2.18, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T14:35:44", "percent_change": 57.8182, "prev_day_close": 1.375}, {"option": "KOLD261204C00027000", "bid": 3.7, "bid_size": 129.0, "ask": 4.7, "ask_size": 34.0, "iv": 1.0334, "open_interest": 20.0, "volume": 3.0, "delta": 0.6606, "gamma": 0.0435, "vega": 0.0279, "theta": -0.0617, "rho": 0.0109, "theo": 4.4139, "change": -2.57, "open": 4.31, "high": 4.33, "low": 4.18, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-11-09T14:38:38", "percent_change": -38.0741, "prev_day_close": 6.75}, {"option": "KOLD261204P00027000", "bid": 2.2, "bid_size": 19.0, "ask": 2.65, "ask_size": 1.0, "iv": 1.1605, "open_interest": 0.0, "volume": 3.0, "delta": -0.3438, "gamma": 0.0438, "vega": 0.028, "theta": -0.0624, "rho": -0.0076, "theo": 2.2842, "change": 0.995, "open": 1.78, "high": 2.42, "low": 1.78, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T14:35:57", "percent_change": 69.8246, "prev_day_close": 1.42500001192093}, {"option": "KOLD261204C00027500", "bid": 3.6, "bid_size": 80.0, "ask": 4.2, "ask_size": 13.0, "iv": 1.0235, "open_interest": 0.0, "volume": 3.0, "delta": 0.6375, "gamma": 0.0449, "vega": 0.0286, "theta": -0.0627, "rho": 0.0106, "theo": 4.1201, "change": -2.5, "open": 4.01, "high": 4.01, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T14:38:38", "percent_change": -39.3701, "prev_day_close": 6.34999990463257}, {"option": "KOLD261204P00027500", "bid": 2.45, "bid_size": 10.0, "ask": 3.3, "ask_size": 14.0, "iv": 1.2351, "open_interest": 0.0, "volume": 2.0, "delta": -0.3672, "gamma": 0.0452, "vega": 0.0286, "theta": -0.0633, "rho": -0.0081, "theo": 2.4898, "change": 1.005, "open": 2.53, "high": 2.58, "low": 2.53, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-09T14:35:57", "percent_change": 63.8095, "prev_day_close": 1.57500004768372}, {"option": "KOLD261204C00028000", "bid": 3.4, "bid_size": 134.0, "ask": 4.0, "ask_size": 38.0, "iv": 1.0437, "open_interest": 32.0, "volume": 0.0, "delta": 0.6138, "gamma": 0.0462, "vega": 0.0292, "theta": -0.0635, "rho": 0.0103, "theo": 3.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T10:48:13", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "KOLD261204P00028000", "bid": 2.4, "bid_size": 113.0, "ask": 3.4, "ask_size": 37.0, "iv": 1.1572, "open_interest": 1.0, "volume": 1.0, "delta": -0.391, "gamma": 0.0465, "vega": 0.0292, "theta": -0.064, "rho": -0.0086, "theo": 2.7083, "change": 1.05, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T14:25:48", "percent_change": 61.7647, "prev_day_close": 1.69999998807907}, {"option": "KOLD261204C00028500", "bid": 3.2, "bid_size": 74.0, "ask": 4.3, "ask_size": 113.0, "iv": 1.1432, "open_interest": 13.0, "volume": 0.0, "delta": 0.5898, "gamma": 0.0473, "vega": 0.0296, "theta": -0.064, "rho": 0.01, "theo": 3.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.03, "last_trade_time": "2026-11-05T10:59:55", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "KOLD261204P00028500", "bid": 2.7, "bid_size": 98.0, "ask": 3.3, "ask_size": 38.0, "iv": 1.103, "open_interest": 1.0, "volume": 2.0, "delta": -0.4152, "gamma": 0.0476, "vega": 0.0296, "theta": -0.0645, "rho": -0.009, "theo": 2.9408, "change": 0.975, "open": 2.38, "high": 2.95, "low": 2.38, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T14:25:48", "percent_change": 49.3671, "prev_day_close": 1.97500002384186}, {"option": "KOLD261204C00029000", "bid": 3.0, "bid_size": 75.0, "ask": 3.5, "ask_size": 59.0, "iv": 1.0526, "open_interest": 0.0, "volume": 12.0, "delta": 0.5655, "gamma": 0.0482, "vega": 0.03, "theta": -0.0643, "rho": 0.0096, "theo": 3.3177, "change": -2.4, "open": 3.4, "high": 3.49, "low": 3.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:28:06", "percent_change": -43.6364, "prev_day_close": 5.5}, {"option": "KOLD261204P00029000", "bid": 2.85, "bid_size": 172.0, "ask": 3.6, "ask_size": 73.0, "iv": 1.0882, "open_interest": 259.0, "volume": 0.0, "delta": -0.4397, "gamma": 0.0486, "vega": 0.03, "theta": -0.0648, "rho": -0.0096, "theo": 3.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T13:22:27", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "KOLD261204C00029500", "bid": 2.65, "bid_size": 109.0, "ask": 3.3, "ask_size": 74.0, "iv": 1.0341, "open_interest": 0.0, "volume": 0.0, "delta": 0.5411, "gamma": 0.049, "vega": 0.0302, "theta": -0.0644, "rho": 0.0093, "theo": 3.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T15:22:10", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KOLD261204P00029500", "bid": 3.2, "bid_size": 108.0, "ask": 3.8, "ask_size": 52.0, "iv": 1.0862, "open_interest": 51.0, "volume": 20.0, "delta": -0.4643, "gamma": 0.0493, "vega": 0.0302, "theta": -0.0649, "rho": -0.01, "theo": 3.4446, "change": 1.325, "open": 3.5, "high": 3.62, "low": 3.5, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:49:31", "percent_change": 58.2418, "prev_day_close": 2.27500003576279}, {"option": "KOLD261204C00030000", "bid": 2.5, "bid_size": 68.0, "ask": 3.1, "ask_size": 83.0, "iv": 1.0448, "open_interest": 0.0, "volume": 0.0, "delta": 0.5166, "gamma": 0.0495, "vega": 0.0303, "theta": -0.0643, "rho": 0.0089, "theo": 2.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T15:22:10", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "KOLD261204P00030000", "bid": 3.7, "bid_size": 12.0, "ask": 4.1, "ask_size": 17.0, "iv": 1.1214, "open_interest": 38.0, "volume": 54.0, "delta": -0.489, "gamma": 0.0498, "vega": 0.0303, "theta": -0.0647, "rho": -0.0104, "theo": 3.7173, "change": 1.33, "open": 3.3, "high": 3.95, "low": 3.1, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-11-09T14:49:31", "percent_change": 51.1538, "prev_day_close": 2.60000002384186}, {"option": "KOLD261204C00030500", "bid": 2.3, "bid_size": 83.0, "ask": 2.7, "ask_size": 19.0, "iv": 1.0105, "open_interest": 2.0, "volume": 0.0, "delta": 0.4923, "gamma": 0.0498, "vega": 0.0303, "theta": -0.064, "rho": 0.0086, "theo": 2.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T10:15:30", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "KOLD261204P00030500", "bid": 3.9, "bid_size": 36.0, "ask": 4.4, "ask_size": 37.0, "iv": 1.1035, "open_interest": 485.0, "volume": 4.0, "delta": -0.5135, "gamma": 0.0502, "vega": 0.0303, "theta": -0.0643, "rho": -0.011, "theo": 4.0026, "change": 1.45, "open": 3.7, "high": 4.2, "low": 3.7, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T15:15:50", "percent_change": 52.7273, "prev_day_close": 2.75}, {"option": "KOLD261204C00031000", "bid": 2.1, "bid_size": 111.0, "ask": 2.5, "ask_size": 21.0, "iv": 1.0051, "open_interest": 4.0, "volume": 0.0, "delta": 0.4681, "gamma": 0.0499, "vega": 0.0302, "theta": -0.0635, "rho": 0.0082, "theo": 2.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-10-29T15:53:01", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "KOLD261204P00031000", "bid": 4.1, "bid_size": 53.0, "ask": 4.8, "ask_size": 63.0, "iv": 1.0986, "open_interest": 1.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0503, "vega": 0.0301, "theta": -0.0637, "rho": -0.0115, "theo": 4.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T12:57:22", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "KOLD261204C00031500", "bid": 1.6, "bid_size": 112.0, "ask": 2.35, "ask_size": 36.0, "iv": 0.9541, "open_interest": 1.0, "volume": 2.0, "delta": 0.4443, "gamma": 0.0498, "vega": 0.03, "theta": -0.0627, "rho": 0.0078, "theo": 2.2442, "change": -1.93, "open": 2.27, "high": 2.27, "low": 2.17, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T14:32:28", "percent_change": -47.0732, "prev_day_close": 4.10000014305115}, {"option": "KOLD261204P00031500", "bid": 4.2, "bid_size": 119.0, "ask": 5.0, "ask_size": 61.0, "iv": 1.0398, "open_interest": 0.0, "volume": 20.0, "delta": -0.562, "gamma": 0.0503, "vega": 0.0299, "theta": -0.0629, "rho": -0.0118, "theo": 4.6128, "change": 1.35, "open": 4.65, "high": 4.65, "low": 4.64, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-11-09T14:49:22", "percent_change": 40.9091, "prev_day_close": 3.29999995231628}, {"option": "KOLD261204C00032000", "bid": 1.8, "bid_size": 60.0, "ask": 2.2, "ask_size": 36.0, "iv": 1.0166, "open_interest": 16.0, "volume": 4.0, "delta": 0.4209, "gamma": 0.0495, "vega": 0.0297, "theta": -0.0618, "rho": 0.0074, "theo": 2.0677, "change": -1.88, "open": 2.55, "high": 2.55, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-09T14:32:28", "percent_change": -49.4737, "prev_day_close": 3.79999995231628}, {"option": "KOLD261204P00032000", "bid": 4.4, "bid_size": 100.0, "ask": 5.4, "ask_size": 35.0, "iv": 1.0271, "open_interest": 0.0, "volume": 20.0, "delta": -0.5856, "gamma": 0.05, "vega": 0.0296, "theta": -0.062, "rho": -0.0123, "theo": 4.9364, "change": 1.3, "open": 4.9, "high": 4.92, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T14:49:22", "percent_change": 36.1111, "prev_day_close": 3.59999990463257}, {"option": "KOLD261204C00032500", "bid": 1.6, "bid_size": 41.0, "ask": 2.05, "ask_size": 26.0, "iv": 1.0086, "open_interest": 0.0, "volume": 0.0, "delta": 0.3981, "gamma": 0.049, "vega": 0.0293, "theta": -0.0607, "rho": 0.0071, "theo": 1.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "KOLD261204P00032500", "bid": 4.9, "bid_size": 26.0, "ask": 5.8, "ask_size": 28.0, "iv": 1.062, "open_interest": 0.0, "volume": 0.0, "delta": -0.6087, "gamma": 0.0495, "vega": 0.0291, "theta": -0.0608, "rho": -0.0127, "theo": 5.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "KOLD261204C00033000", "bid": 1.3, "bid_size": 85.0, "ask": 1.9, "ask_size": 41.0, "iv": 0.9793, "open_interest": 0.0, "volume": 5.0, "delta": 0.3758, "gamma": 0.0483, "vega": 0.0288, "theta": -0.0594, "rho": 0.0067, "theo": 1.7503, "change": -1.55, "open": 2.1, "high": 2.1, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T14:13:09", "percent_change": -46.9697, "prev_day_close": 3.29999995231628}, {"option": "KOLD261204P00033000", "bid": 4.8, "bid_size": 45.0, "ask": 6.2, "ask_size": 27.0, "iv": 0.9895, "open_interest": 1.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0489, "vega": 0.0286, "theta": -0.0595, "rho": -0.0129, "theo": 5.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-29T15:40:06", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "KOLD261204C00033500", "bid": 1.2, "bid_size": 65.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.9811, "open_interest": 2.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.0475, "vega": 0.0283, "theta": -0.0581, "rho": 0.0064, "theo": 1.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-10-29T10:49:43", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "KOLD261204P00033500", "bid": 5.1, "bid_size": 47.0, "ask": 6.6, "ask_size": 27.0, "iv": 0.9823, "open_interest": 0.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.0481, "vega": 0.028, "theta": -0.0581, "rho": -0.0134, "theo": 5.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "KOLD261204C00034000", "bid": 1.25, "bid_size": 16.0, "ask": 1.65, "ask_size": 26.0, "iv": 1.0161, "open_interest": 2.0, "volume": 5.0, "delta": 0.3334, "gamma": 0.0466, "vega": 0.0276, "theta": -0.0566, "rho": 0.006, "theo": 1.4772, "change": -1.17, "open": 1.77, "high": 1.78, "low": 1.77, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T10:57:23", "percent_change": -39.661, "prev_day_close": 2.94999992847443}, {"option": "KOLD261204P00034000", "bid": 5.7, "bid_size": 50.0, "ask": 6.7, "ask_size": 24.0, "iv": 0.971, "open_interest": 1.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0472, "vega": 0.0274, "theta": -0.0566, "rho": -0.0138, "theo": 6.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-23T10:03:09", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "KOLD261204C00034500", "bid": 1.0, "bid_size": 67.0, "ask": 2.0, "ask_size": 70.0, "iv": 1.0769, "open_interest": 2.0, "volume": 0.0, "delta": 0.3134, "gamma": 0.0455, "vega": 0.0269, "theta": -0.055, "rho": 0.0057, "theo": 1.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-22T15:38:21", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "KOLD261204P00034500", "bid": 5.4, "bid_size": 50.0, "ask": 7.8, "ask_size": 25.0, "iv": 0.9749, "open_interest": 0.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0461, "vega": 0.0265, "theta": -0.0549, "rho": -0.0136, "theo": 6.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "KOLD261204C00035000", "bid": 0.8, "bid_size": 85.0, "ask": 1.4, "ask_size": 64.0, "iv": 0.9661, "open_interest": 12.0, "volume": 0.0, "delta": 0.2942, "gamma": 0.0443, "vega": 0.0262, "theta": -0.0533, "rho": 0.0053, "theo": 1.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T11:45:59", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "KOLD261204P00035000", "bid": 5.7, "bid_size": 48.0, "ask": 8.1, "ask_size": 24.0, "iv": 0.9357, "open_interest": 2.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.0449, "vega": 0.0258, "theta": -0.0532, "rho": -0.0141, "theo": 7.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-02T10:39:36", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "KOLD261204C00036000", "bid": 0.7, "bid_size": 91.0, "ask": 1.1, "ask_size": 13.0, "iv": 0.9585, "open_interest": 54.0, "volume": 10.0, "delta": 0.2585, "gamma": 0.0416, "vega": 0.0245, "theta": -0.0498, "rho": 0.0047, "theo": 1.0468, "change": -1.275, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:50:19", "percent_change": -58.6207, "prev_day_close": 2.17500001192093}, {"option": "KOLD261204P00036000", "bid": 6.5, "bid_size": 623.0, "ask": 9.5, "ask_size": 49.0, "iv": 1.0517, "open_interest": 687.0, "volume": 0.0, "delta": -0.7502, "gamma": 0.0423, "vega": 0.024, "theta": -0.0496, "rho": -0.0142, "theo": 7.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.56, "last_trade_time": "2026-10-27T14:59:52", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "KOLD261204C00037000", "bid": 0.6, "bid_size": 58.0, "ask": 1.1, "ask_size": 44.0, "iv": 1.0054, "open_interest": 6.0, "volume": 42.0, "delta": 0.2263, "gamma": 0.0388, "vega": 0.0228, "theta": -0.0462, "rho": 0.0042, "theo": 0.8805, "change": -0.805, "open": 0.9, "high": 1.0, "low": 0.9, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T12:54:35", "percent_change": -46.6667, "prev_day_close": 1.72499996423721}, {"option": "KOLD261204P00037000", "bid": 7.0, "bid_size": 34.0, "ask": 9.9, "ask_size": 18.0, "iv": 0.8682, "open_interest": 2.0, "volume": 0.0, "delta": -0.783, "gamma": 0.0395, "vega": 0.0223, "theta": -0.0459, "rho": -0.0148, "theo": 8.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.38, "last_trade_time": "2026-10-27T14:55:33", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "KOLD261204C00040000", "bid": 0.25, "bid_size": 38.0, "ask": 0.8, "ask_size": 198.0, "iv": 1.0222, "open_interest": 53.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.0299, "vega": 0.0177, "theta": -0.0357, "rho": 0.0028, "theo": 0.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-03T11:20:12", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "KOLD261204P00040000", "bid": 10.2, "bid_size": 35.0, "ask": 12.8, "ask_size": 26.0, "iv": 1.072, "open_interest": 0.0, "volume": 0.0, "delta": -0.861, "gamma": 0.0308, "vega": 0.0167, "theta": -0.0351, "rho": -0.0143, "theo": 11.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "KOLD261204C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 1.0371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0178, "vega": 0.0108, "theta": -0.0221, "rho": 0.0014, "theo": 0.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "KOLD261204P00045000", "bid": 14.2, "bid_size": 12.0, "ask": 18.1, "ask_size": 11.0, "iv": 1.048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0191, "vega": 0.009, "theta": -0.0212, "rho": -0.0116, "theo": 16.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "KOLD261211C00017000", "bid": 10.8, "bid_size": 15.0, "ask": 13.4, "ask_size": 12.0, "iv": 0.6306, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0107, "vega": 0.0111, "theta": -0.0227, "rho": 0.0136, "theo": 12.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "KOLD261211P00017000", "bid": 0.15, "bid_size": 1.0, "ask": 0.85, "ask_size": 306.0, "iv": 1.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0108, "vega": 0.0112, "theta": -0.0242, "rho": -0.002, "theo": 0.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "KOLD261211C00018000", "bid": 9.7, "bid_size": 16.0, "ask": 13.1, "ask_size": 12.0, "iv": 1.1765, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.013, "vega": 0.0131, "theta": -0.0264, "rho": 0.014, "theo": 11.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "KOLD261211P00018000", "bid": 0.05, "bid_size": 54.0, "ask": 0.95, "ask_size": 2.0, "iv": 1.3506, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.013, "vega": 0.0131, "theta": -0.0278, "rho": -0.0025, "theo": 0.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "KOLD261211C00019000", "bid": 9.7, "bid_size": 12.0, "ask": 12.3, "ask_size": 20.0, "iv": 1.4876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0154, "vega": 0.0152, "theta": -0.0303, "rho": 0.0143, "theo": 10.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "KOLD261211P00019000", "bid": 0.2, "bid_size": 275.0, "ask": 0.8, "ask_size": 119.0, "iv": 1.2307, "open_interest": 0.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0154, "vega": 0.0152, "theta": -0.0316, "rho": -0.003, "theo": 0.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "KOLD261211C00020000", "bid": 9.0, "bid_size": 24.0, "ask": 11.5, "ask_size": 23.0, "iv": 1.4887, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0181, "vega": 0.0174, "theta": -0.0342, "rho": 0.0145, "theo": 9.9126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "KOLD261211P00020000", "bid": 0.6, "bid_size": 10.0, "ask": 1.15, "ask_size": 215.0, "iv": 1.345, "open_interest": 2.0, "volume": 1.0, "delta": -0.1227, "gamma": 0.0181, "vega": 0.0175, "theta": -0.0354, "rho": -0.0037, "theo": 0.8043, "change": -0.14, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T12:16:30", "percent_change": -20.0, "prev_day_close": 0.700000012293458}, {"option": "KOLD261211C00020500", "bid": 7.9, "bid_size": 26.0, "ask": 11.0, "ask_size": 21.0, "iv": 1.2627, "open_interest": 0.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0194, "vega": 0.0185, "theta": -0.0362, "rho": 0.0146, "theo": 9.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "KOLD261211P00020500", "bid": 0.45, "bid_size": 114.0, "ask": 1.1, "ask_size": 111.0, "iv": 1.2266, "open_interest": 0.0, "volume": 1.0, "delta": -0.1343, "gamma": 0.0195, "vega": 0.0186, "theta": -0.0373, "rho": -0.004, "theo": 0.8901, "change": 0.005, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T12:16:30", "percent_change": 0.689657, "prev_day_close": 0.7249999884516}, {"option": "KOLD261211C00021000", "bid": 8.1, "bid_size": 26.0, "ask": 10.6, "ask_size": 28.0, "iv": 1.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0209, "vega": 0.0197, "theta": -0.0381, "rho": 0.0146, "theo": 9.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "KOLD261211P00021000", "bid": 0.7, "bid_size": 32.0, "ask": 1.15, "ask_size": 79.0, "iv": 1.2459, "open_interest": 1.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.021, "vega": 0.0197, "theta": -0.0392, "rho": -0.0044, "theo": 0.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T09:53:36", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "KOLD261211C00021500", "bid": 7.1, "bid_size": 15.0, "ask": 10.3, "ask_size": 14.0, "iv": 1.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0223, "vega": 0.0208, "theta": -0.04, "rho": 0.0146, "theo": 8.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "KOLD261211P00021500", "bid": 0.3, "bid_size": 68.0, "ask": 1.65, "ask_size": 98.0, "iv": 1.2091, "open_interest": 0.0, "volume": 0.0, "delta": -0.1598, "gamma": 0.0224, "vega": 0.0209, "theta": -0.0411, "rho": -0.0048, "theo": 1.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "KOLD261211C00022000", "bid": 6.9, "bid_size": 15.0, "ask": 9.9, "ask_size": 15.0, "iv": 1.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0238, "vega": 0.022, "theta": -0.0419, "rho": 0.0146, "theo": 8.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "KOLD261211P00022000", "bid": 0.6, "bid_size": 50.0, "ask": 1.4, "ask_size": 10.0, "iv": 1.1595, "open_interest": 0.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0239, "vega": 0.022, "theta": -0.0429, "rho": -0.0051, "theo": 1.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "KOLD261211C00022500", "bid": 6.6, "bid_size": 16.0, "ask": 9.5, "ask_size": 29.0, "iv": 1.2891, "open_interest": 0.0, "volume": 0.0, "delta": 0.8147, "gamma": 0.0253, "vega": 0.0231, "theta": -0.0438, "rho": 0.0146, "theo": 7.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "KOLD261211P00022500", "bid": 0.8, "bid_size": 151.0, "ask": 1.75, "ask_size": 196.0, "iv": 1.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0254, "vega": 0.0232, "theta": -0.0447, "rho": -0.0056, "theo": 1.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "KOLD261211C00023000", "bid": 5.8, "bid_size": 27.0, "ask": 9.1, "ask_size": 27.0, "iv": 1.1808, "open_interest": 0.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.0268, "vega": 0.0243, "theta": -0.0455, "rho": 0.0145, "theo": 7.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "KOLD261211P00023000", "bid": 1.2, "bid_size": 30.0, "ask": 1.65, "ask_size": 77.0, "iv": 1.2197, "open_interest": 0.0, "volume": 10.0, "delta": -0.2033, "gamma": 0.0269, "vega": 0.0243, "theta": -0.0464, "rho": -0.006, "theo": 1.4328, "change": 0.665, "open": 1.45, "high": 1.47, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T15:25:46", "percent_change": 85.8064, "prev_day_close": 0.775000000372529}, {"option": "KOLD261211C00023500", "bid": 5.8, "bid_size": 27.0, "ask": 8.8, "ask_size": 28.0, "iv": 1.2554, "open_interest": 0.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0283, "vega": 0.0254, "theta": -0.0472, "rho": 0.0144, "theo": 7.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "KOLD261211P00023500", "bid": 1.15, "bid_size": 53.0, "ask": 2.1, "ask_size": 227.0, "iv": 1.2338, "open_interest": 0.0, "volume": 0.0, "delta": -0.2193, "gamma": 0.0284, "vega": 0.0254, "theta": -0.0481, "rho": -0.0064, "theo": 1.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "KOLD261211C00024000", "bid": 5.8, "bid_size": 29.0, "ask": 7.5, "ask_size": 26.0, "iv": 1.13, "open_interest": 0.0, "volume": 1.0, "delta": 0.7671, "gamma": 0.0298, "vega": 0.0264, "theta": -0.0489, "rho": 0.0143, "theo": 6.8319, "change": -2.38, "open": 7.27, "high": 7.27, "low": 7.27, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-11-09T13:22:54", "percent_change": -24.6632, "prev_day_close": 9.65000009536743}, {"option": "KOLD261211P00024000", "bid": 1.5, "bid_size": 15.0, "ask": 1.95, "ask_size": 80.0, "iv": 1.2051, "open_interest": 1.0, "volume": 0.0, "delta": -0.2359, "gamma": 0.0299, "vega": 0.0264, "theta": -0.0497, "rho": -0.007, "theo": 1.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-02T13:49:00", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "KOLD261211C00024500", "bid": 5.7, "bid_size": 88.0, "ask": 7.5, "ask_size": 135.0, "iv": 1.2296, "open_interest": 0.0, "volume": 1.0, "delta": 0.7499, "gamma": 0.0312, "vega": 0.0274, "theta": -0.0504, "rho": 0.0142, "theo": 6.4864, "change": -2.5, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T15:22:07", "percent_change": -26.8817, "prev_day_close": 9.30000019073486}, {"option": "KOLD261211P00024500", "bid": 1.65, "bid_size": 21.0, "ask": 2.15, "ask_size": 95.0, "iv": 1.2018, "open_interest": 0.0, "volume": 0.0, "delta": -0.2532, "gamma": 0.0314, "vega": 0.0275, "theta": -0.0512, "rho": -0.0074, "theo": 1.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "KOLD261211C00025000", "bid": 5.5, "bid_size": 26.0, "ask": 7.4, "ask_size": 155.0, "iv": 1.2824, "open_interest": 2.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0326, "vega": 0.0284, "theta": -0.0518, "rho": 0.014, "theo": 6.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-10-30T13:14:21", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "KOLD261211P00025000", "bid": 1.75, "bid_size": 49.0, "ask": 2.5, "ask_size": 25.0, "iv": 1.2124, "open_interest": 9.0, "volume": 0.0, "delta": -0.2711, "gamma": 0.0328, "vega": 0.0285, "theta": -0.0526, "rho": -0.0079, "theo": 2.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T14:36:56", "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "KOLD261211C00025500", "bid": 5.2, "bid_size": 15.0, "ask": 6.6, "ask_size": 139.0, "iv": 1.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.034, "vega": 0.0294, "theta": -0.0531, "rho": 0.0138, "theo": 5.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "KOLD261211P00025500", "bid": 2.0, "bid_size": 27.0, "ask": 2.5, "ask_size": 24.0, "iv": 1.1848, "open_interest": 0.0, "volume": 1.0, "delta": -0.2895, "gamma": 0.0342, "vega": 0.0294, "theta": -0.0538, "rho": -0.0085, "theo": 2.1993, "change": 0.955, "open": 2.23, "high": 2.23, "low": 2.23, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T14:22:15", "percent_change": 74.902, "prev_day_close": 1.27499997615814}, {"option": "KOLD261211C00026000", "bid": 3.9, "bid_size": 198.0, "ask": 5.7, "ask_size": 37.0, "iv": 0.9199, "open_interest": 0.0, "volume": 0.0, "delta": 0.6948, "gamma": 0.0353, "vega": 0.0302, "theta": -0.0543, "rho": 0.0136, "theo": 5.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "KOLD261211P00026000", "bid": 2.1, "bid_size": 41.0, "ask": 3.0, "ask_size": 36.0, "iv": 1.2129, "open_interest": 0.0, "volume": 11.0, "delta": -0.3086, "gamma": 0.0355, "vega": 0.0302, "theta": -0.055, "rho": -0.009, "theo": 2.3829, "change": 0.79, "open": 2.48, "high": 2.48, "low": 2.44, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-09T15:25:46", "percent_change": 47.8788, "prev_day_close": 1.64999997615814}, {"option": "KOLD261211C00026500", "bid": 4.5, "bid_size": 59.0, "ask": 6.6, "ask_size": 155.0, "iv": 1.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.0365, "vega": 0.031, "theta": -0.0553, "rho": 0.0134, "theo": 5.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "KOLD261211P00026500", "bid": 2.3, "bid_size": 32.0, "ask": 2.95, "ask_size": 22.0, "iv": 1.1638, "open_interest": 0.0, "volume": 0.0, "delta": -0.328, "gamma": 0.0367, "vega": 0.031, "theta": -0.056, "rho": -0.0096, "theo": 2.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995827675}, {"option": "KOLD261211C00027000", "bid": 3.5, "bid_size": 112.0, "ask": 6.2, "ask_size": 141.0, "iv": 1.1198, "open_interest": 0.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0376, "vega": 0.0317, "theta": -0.0562, "rho": 0.0131, "theo": 4.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "KOLD261211P00027000", "bid": 2.2, "bid_size": 73.0, "ask": 3.2, "ask_size": 27.0, "iv": 1.1135, "open_interest": 11.0, "volume": 0.0, "delta": -0.348, "gamma": 0.0378, "vega": 0.0318, "theta": -0.0568, "rho": -0.0101, "theo": 2.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T10:40:23", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "KOLD261211C00027500", "bid": 3.7, "bid_size": 54.0, "ask": 5.9, "ask_size": 150.0, "iv": 1.1836, "open_interest": 0.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0387, "vega": 0.0324, "theta": -0.057, "rho": 0.0128, "theo": 4.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "KOLD261211P00027500", "bid": 1.7, "bid_size": 83.0, "ask": 4.9, "ask_size": 81.0, "iv": 1.224, "open_interest": 52.0, "volume": 0.0, "delta": -0.3682, "gamma": 0.0389, "vega": 0.0324, "theta": -0.0575, "rho": -0.0107, "theo": 2.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-10-29T14:47:46", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "KOLD261211C00028000", "bid": 3.5, "bid_size": 66.0, "ask": 4.6, "ask_size": 64.0, "iv": 1.0293, "open_interest": 0.0, "volume": 0.0, "delta": 0.615, "gamma": 0.0396, "vega": 0.0329, "theta": -0.0576, "rho": 0.0125, "theo": 4.3585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "KOLD261211P00028000", "bid": 2.9, "bid_size": 14.0, "ask": 4.6, "ask_size": 13.0, "iv": 1.2821, "open_interest": 4.0, "volume": 0.0, "delta": -0.3888, "gamma": 0.0399, "vega": 0.0329, "theta": -0.0581, "rho": -0.0112, "theo": 3.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.32, "last_trade_time": "2026-11-03T15:32:19", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "KOLD261211C00028500", "bid": 3.4, "bid_size": 42.0, "ask": 4.9, "ask_size": 175.0, "iv": 1.1307, "open_interest": 0.0, "volume": 0.0, "delta": 0.5944, "gamma": 0.0405, "vega": 0.0334, "theta": -0.0581, "rho": 0.0122, "theo": 4.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "KOLD261211P00028500", "bid": 3.0, "bid_size": 32.0, "ask": 4.2, "ask_size": 18.0, "iv": 1.1556, "open_interest": 12.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.0407, "vega": 0.0334, "theta": -0.0585, "rho": -0.0118, "theo": 3.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-05T10:17:29", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "KOLD261211C00029000", "bid": 3.1, "bid_size": 130.0, "ask": 4.6, "ask_size": 204.0, "iv": 1.1082, "open_interest": 0.0, "volume": 0.0, "delta": 0.5735, "gamma": 0.0412, "vega": 0.0338, "theta": -0.0584, "rho": 0.0119, "theo": 3.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "KOLD261211P00029000", "bid": 3.3, "bid_size": 36.0, "ask": 4.4, "ask_size": 28.0, "iv": 1.1479, "open_interest": 2.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0415, "vega": 0.0338, "theta": -0.0588, "rho": -0.0124, "theo": 3.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-05T10:17:29", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "KOLD261211C00029500", "bid": 3.0, "bid_size": 74.0, "ask": 4.3, "ask_size": 191.0, "iv": 1.1124, "open_interest": 0.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.0418, "vega": 0.034, "theta": -0.0585, "rho": 0.0115, "theo": 3.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "KOLD261211P00029500", "bid": 3.5, "bid_size": 29.0, "ask": 4.4, "ask_size": 17.0, "iv": 1.0932, "open_interest": 0.0, "volume": 1.0, "delta": -0.4517, "gamma": 0.0421, "vega": 0.034, "theta": -0.0589, "rho": -0.0129, "theo": 3.9767, "change": 1.085, "open": 3.71, "high": 3.71, "low": 3.71, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-11-09T12:10:52", "percent_change": 41.3333, "prev_day_close": 2.625}, {"option": "KOLD261211C00030000", "bid": 2.6, "bid_size": 147.0, "ask": 3.6, "ask_size": 53.0, "iv": 1.0115, "open_interest": 1.0, "volume": 0.0, "delta": 0.5316, "gamma": 0.0422, "vega": 0.0342, "theta": -0.0585, "rho": 0.0112, "theo": 3.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-11-04T12:12:30", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "KOLD261211P00030000", "bid": 4.1, "bid_size": 24.0, "ask": 5.0, "ask_size": 36.0, "iv": 1.1827, "open_interest": 0.0, "volume": 0.0, "delta": -0.4728, "gamma": 0.0426, "vega": 0.0342, "theta": -0.0588, "rho": -0.0135, "theo": 4.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-11-05T10:16:21", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "KOLD261211C00030500", "bid": 2.75, "bid_size": 37.0, "ask": 3.4, "ask_size": 75.0, "iv": 1.0611, "open_interest": 1.0, "volume": 0.0, "delta": 0.5107, "gamma": 0.0426, "vega": 0.0343, "theta": -0.0583, "rho": 0.0108, "theo": 3.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-11-06T15:50:10", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KOLD261211P00030500", "bid": 4.3, "bid_size": 13.0, "ask": 5.1, "ask_size": 11.0, "iv": 1.1373, "open_interest": 2.0, "volume": 0.0, "delta": -0.4939, "gamma": 0.0429, "vega": 0.0342, "theta": -0.0586, "rho": -0.014, "theo": 4.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-11-05T10:16:21", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "KOLD261211C00031000", "bid": 2.05, "bid_size": 86.0, "ask": 3.6, "ask_size": 120.0, "iv": 1.0422, "open_interest": 51.0, "volume": 0.0, "delta": 0.49, "gamma": 0.0428, "vega": 0.0343, "theta": -0.058, "rho": 0.0104, "theo": 2.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T12:11:56", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "KOLD261211P00031000", "bid": 4.4, "bid_size": 12.0, "ask": 5.3, "ask_size": 11.0, "iv": 1.0893, "open_interest": 2.0, "volume": 0.0, "delta": -0.5148, "gamma": 0.0432, "vega": 0.0342, "theta": -0.0583, "rho": -0.0145, "theo": 4.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T10:17:29", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "KOLD261211C00031500", "bid": 2.4, "bid_size": 30.0, "ask": 3.0, "ask_size": 70.0, "iv": 1.0569, "open_interest": 1.0, "volume": 0.0, "delta": 0.4694, "gamma": 0.0429, "vega": 0.0342, "theta": -0.0576, "rho": 0.01, "theo": 2.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T15:50:31", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "KOLD261211P00031500", "bid": 4.2, "bid_size": 50.0, "ask": 5.8, "ask_size": 7.0, "iv": 1.0384, "open_interest": 1.0, "volume": 0.0, "delta": -0.5356, "gamma": 0.0433, "vega": 0.0341, "theta": -0.0578, "rho": -0.0151, "theo": 5.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T10:17:29", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "KOLD261211C00032000", "bid": 1.85, "bid_size": 60.0, "ask": 3.0, "ask_size": 81.0, "iv": 1.0249, "open_interest": 2.0, "volume": 0.0, "delta": 0.4491, "gamma": 0.0429, "vega": 0.034, "theta": -0.057, "rho": 0.0097, "theo": 2.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-11-04T12:12:21", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "KOLD261211P00032000", "bid": 4.9, "bid_size": 23.0, "ask": 6.0, "ask_size": 14.0, "iv": 1.0727, "open_interest": 0.0, "volume": 0.0, "delta": -0.5561, "gamma": 0.0433, "vega": 0.0339, "theta": -0.0572, "rho": -0.0155, "theo": 5.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "KOLD261211C00032500", "bid": 2.05, "bid_size": 34.0, "ask": 2.6, "ask_size": 37.0, "iv": 1.0417, "open_interest": 0.0, "volume": 0.0, "delta": 0.4291, "gamma": 0.0427, "vega": 0.0337, "theta": -0.0563, "rho": 0.0093, "theo": 2.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "KOLD261211P00032500", "bid": 5.7, "bid_size": 10.0, "ask": 6.6, "ask_size": 25.0, "iv": 1.1787, "open_interest": 0.0, "volume": 0.0, "delta": -0.5763, "gamma": 0.0431, "vega": 0.0336, "theta": -0.0564, "rho": -0.016, "theo": 5.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "KOLD261211C00033000", "bid": 1.95, "bid_size": 43.0, "ask": 2.8, "ask_size": 111.0, "iv": 1.101, "open_interest": 36.0, "volume": 1.0, "delta": 0.4094, "gamma": 0.0424, "vega": 0.0334, "theta": -0.0555, "rho": 0.0089, "theo": 2.2494, "change": -1.15, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T10:31:21", "percent_change": -29.8701, "prev_day_close": 3.85000002384186}, {"option": "KOLD261211P00033000", "bid": 6.0, "bid_size": 23.0, "ask": 6.5, "ask_size": 22.0, "iv": 1.105, "open_interest": 0.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0429, "vega": 0.0332, "theta": -0.0556, "rho": -0.0164, "theo": 6.1118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "KOLD261211C00033500", "bid": 1.8, "bid_size": 16.0, "ask": 2.7, "ask_size": 141.0, "iv": 1.1062, "open_interest": 38.0, "volume": 0.0, "delta": 0.3902, "gamma": 0.0421, "vega": 0.033, "theta": -0.0546, "rho": 0.0085, "theo": 2.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-03T12:32:51", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "KOLD261211P00033500", "bid": 5.1, "bid_size": 54.0, "ask": 7.0, "ask_size": 20.0, "iv": 0.9334, "open_interest": 0.0, "volume": 0.0, "delta": -0.6156, "gamma": 0.0425, "vega": 0.0328, "theta": -0.0546, "rho": -0.017, "theo": 6.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "KOLD261211C00034000", "bid": 1.4, "bid_size": 26.0, "ask": 2.6, "ask_size": 40.0, "iv": 1.0709, "open_interest": 1.0, "volume": 0.0, "delta": 0.3715, "gamma": 0.0416, "vega": 0.0325, "theta": -0.0535, "rho": 0.0081, "theo": 1.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-30T10:50:31", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "KOLD261211P00034000", "bid": 5.9, "bid_size": 49.0, "ask": 7.5, "ask_size": 11.0, "iv": 1.0205, "open_interest": 52.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.042, "vega": 0.0323, "theta": -0.0536, "rho": -0.0172, "theo": 6.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-30T13:23:13", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "KOLD261211C00034500", "bid": 1.25, "bid_size": 26.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.0161, "open_interest": 0.0, "volume": 0.0, "delta": 0.3532, "gamma": 0.041, "vega": 0.0319, "theta": -0.0524, "rho": 0.0078, "theo": 1.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "KOLD261211P00034500", "bid": 5.7, "bid_size": 34.0, "ask": 8.9, "ask_size": 13.0, "iv": 1.0909, "open_interest": 1.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0415, "vega": 0.0317, "theta": -0.0524, "rho": -0.0176, "theo": 7.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T13:23:42", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "KOLD261211C00035000", "bid": 1.2, "bid_size": 38.0, "ask": 1.8, "ask_size": 19.0, "iv": 0.9886, "open_interest": 2.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.0403, "vega": 0.0313, "theta": -0.0512, "rho": 0.0074, "theo": 1.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-11-06T15:50:31", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "KOLD261211P00035000", "bid": 6.2, "bid_size": 36.0, "ask": 9.0, "ask_size": 23.0, "iv": 1.0652, "open_interest": 0.0, "volume": 0.0, "delta": -0.671, "gamma": 0.0408, "vega": 0.031, "theta": -0.0512, "rho": -0.018, "theo": 7.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KOLD261211C00035500", "bid": 1.15, "bid_size": 36.0, "ask": 2.0, "ask_size": 53.0, "iv": 1.0485, "open_interest": 0.0, "volume": 0.0, "delta": 0.3184, "gamma": 0.0396, "vega": 0.0306, "theta": -0.05, "rho": 0.0071, "theo": 1.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "KOLD261211P00035500", "bid": 6.3, "bid_size": 63.0, "ask": 9.5, "ask_size": 23.0, "iv": 1.036, "open_interest": 0.0, "volume": 0.0, "delta": -0.6883, "gamma": 0.0401, "vega": 0.0303, "theta": -0.0499, "rho": -0.0184, "theo": 7.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "KOLD261211C00036000", "bid": 1.0, "bid_size": 34.0, "ask": 1.65, "ask_size": 31.0, "iv": 0.9991, "open_interest": 1.0, "volume": 1.0, "delta": 0.3019, "gamma": 0.0387, "vega": 0.0299, "theta": -0.0487, "rho": 0.0067, "theo": 1.4591, "change": -1.005, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T10:17:49", "percent_change": -36.2162, "prev_day_close": 2.77500009536743}, {"option": "KOLD261211P00036000", "bid": 6.8, "bid_size": 50.0, "ask": 9.3, "ask_size": 22.0, "iv": 0.9498, "open_interest": 0.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.0393, "vega": 0.0296, "theta": -0.0486, "rho": -0.0186, "theo": 8.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "KOLD261211C00036500", "bid": 1.05, "bid_size": 21.0, "ask": 1.65, "ask_size": 55.0, "iv": 1.0404, "open_interest": 52.0, "volume": 0.0, "delta": 0.286, "gamma": 0.0378, "vega": 0.0292, "theta": -0.0474, "rho": 0.0064, "theo": 1.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T12:12:21", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "KOLD261211P00036500", "bid": 7.2, "bid_size": 33.0, "ask": 10.5, "ask_size": 11.0, "iv": 1.0872, "open_interest": 0.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0384, "vega": 0.0288, "theta": -0.0472, "rho": -0.0188, "theo": 8.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "KOLD261211C00037000", "bid": 1.0, "bid_size": 12.0, "ask": 1.45, "ask_size": 32.0, "iv": 1.0284, "open_interest": 1.0, "volume": 10.0, "delta": 0.2708, "gamma": 0.0369, "vega": 0.0284, "theta": -0.046, "rho": 0.0061, "theo": 1.2594, "change": -1.1, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:14:57", "percent_change": -47.8261, "prev_day_close": 2.30000001192093}, {"option": "KOLD261211P00037000", "bid": 7.5, "bid_size": 26.0, "ask": 9.9, "ask_size": 17.0, "iv": 0.8793, "open_interest": 0.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.0375, "vega": 0.028, "theta": -0.0458, "rho": -0.0191, "theo": 9.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KOLD261211C00040000", "bid": 0.4, "bid_size": 52.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.9756, "open_interest": 11.0, "volume": 0.0, "delta": 0.1924, "gamma": 0.0306, "vega": 0.0234, "theta": -0.0376, "rho": 0.0044, "theo": 0.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-03T11:22:05", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "KOLD261211P00040000", "bid": 9.9, "bid_size": 18.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0314, "vega": 0.0226, "theta": -0.0372, "rho": -0.0195, "theo": 11.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "KOLD261211C00045000", "bid": 0.05, "bid_size": 32.0, "ask": 0.75, "ask_size": 35.0, "iv": 1.044, "open_interest": 0.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0205, "vega": 0.0157, "theta": -0.0251, "rho": 0.0025, "theo": 0.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "KOLD261211P00045000", "bid": 14.6, "bid_size": 11.0, "ask": 18.0, "ask_size": 12.0, "iv": 1.053, "open_interest": 0.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0215, "vega": 0.0143, "theta": -0.0244, "rho": -0.0179, "theo": 16.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "KOLD261218C00014000", "bid": 13.9, "bid_size": 18.0, "ask": 16.3, "ask_size": 20.0, "iv": 1.0742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0062, "vega": 0.0082, "theta": -0.0138, "rho": 0.014, "theo": 15.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5499992370605}, {"option": "KOLD261218P00014000", "bid": 0.15, "bid_size": 37.0, "ask": 0.3, "ask_size": 27.0, "iv": 1.4231, "open_interest": 0.0, "volume": 202.0, "delta": -0.0404, "gamma": 0.0062, "vega": 0.0082, "theta": -0.0154, "rho": -0.0015, "theo": 0.2727, "change": -0.125, "open": 0.2, "high": 0.27, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:39:31", "percent_change": -33.3333, "prev_day_close": 0.375}, {"option": "KOLD261218C00015000", "bid": 13.6, "bid_size": 14.0, "ask": 16.0, "ask_size": 15.0, "iv": 1.778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0076, "vega": 0.01, "theta": -0.0168, "rho": 0.0147, "theo": 14.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "KOLD261218P00015000", "bid": 0.2, "bid_size": 65.0, "ask": 0.4, "ask_size": 48.0, "iv": 1.3938, "open_interest": 1.0, "volume": 20.0, "delta": -0.0513, "gamma": 0.0076, "vega": 0.01, "theta": -0.0182, "rho": -0.0019, "theo": 0.352, "change": -0.105, "open": 0.25, "high": 0.27, "low": 0.25, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T12:56:01", "percent_change": -28.0, "prev_day_close": 0.375}, {"option": "KOLD261218C00016000", "bid": 12.1, "bid_size": 12.0, "ask": 14.5, "ask_size": 14.0, "iv": 1.2096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0093, "vega": 0.0118, "theta": -0.02, "rho": 0.0153, "theo": 13.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "KOLD261218P00016000", "bid": 0.35, "bid_size": 24.0, "ask": 0.5, "ask_size": 33.0, "iv": 1.3951, "open_interest": 10.0, "volume": 21.0, "delta": -0.0641, "gamma": 0.0093, "vega": 0.0119, "theta": -0.0213, "rho": -0.0024, "theo": 0.4479, "change": -0.125, "open": 0.3, "high": 0.4, "low": 0.3, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:58:56", "percent_change": -23.8095, "prev_day_close": 0.525000000372529}, {"option": "KOLD261218C00017000", "bid": 11.9, "bid_size": 11.0, "ask": 14.2, "ask_size": 20.0, "iv": 1.6536, "open_interest": 1.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0112, "vega": 0.0139, "theta": -0.0233, "rho": 0.0158, "theo": 12.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.86, "last_trade_time": "2026-11-03T11:01:50", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "KOLD261218P00017000", "bid": 0.45, "bid_size": 14.0, "ask": 0.75, "ask_size": 95.0, "iv": 1.4099, "open_interest": 4.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0112, "vega": 0.014, "theta": -0.0245, "rho": -0.003, "theo": 0.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T09:54:05", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "KOLD261218C00018000", "bid": 10.8, "bid_size": 17.0, "ask": 12.9, "ask_size": 11.0, "iv": 1.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0132, "vega": 0.0161, "theta": -0.0267, "rho": 0.0162, "theo": 11.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "KOLD261218P00018000", "bid": 0.55, "bid_size": 27.0, "ask": 0.9, "ask_size": 37.0, "iv": 1.3234, "open_interest": 2.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0133, "vega": 0.0162, "theta": -0.0279, "rho": -0.0036, "theo": 0.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T14:30:31", "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "KOLD261218C00019000", "bid": 10.3, "bid_size": 12.0, "ask": 11.8, "ask_size": 12.0, "iv": 1.3876, "open_interest": 0.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0154, "vega": 0.0184, "theta": -0.0302, "rho": 0.0165, "theo": 10.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "KOLD261218P00019000", "bid": 0.5, "bid_size": 36.0, "ask": 1.05, "ask_size": 11.0, "iv": 1.2807, "open_interest": 5.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0155, "vega": 0.0184, "theta": -0.0313, "rho": -0.0043, "theo": 0.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-19T14:32:47", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "KOLD261218C00020000", "bid": 9.4, "bid_size": 50.0, "ask": 11.1, "ask_size": 50.0, "iv": 1.36, "open_interest": 18.0, "volume": 0.0, "delta": 0.8636, "gamma": 0.0177, "vega": 0.0208, "theta": -0.0337, "rho": 0.0167, "theo": 10.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.14, "last_trade_time": "2026-11-06T11:05:30", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "KOLD261218P00020000", "bid": 0.85, "bid_size": 11.0, "ask": 1.35, "ask_size": 10.0, "iv": 1.328, "open_interest": 1.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0178, "vega": 0.0208, "theta": -0.0347, "rho": -0.0051, "theo": 1.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-19T12:46:01", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "KOLD261218C00021000", "bid": 7.9, "bid_size": 26.0, "ask": 11.0, "ask_size": 22.0, "iv": 1.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0201, "vega": 0.0232, "theta": -0.0371, "rho": 0.0168, "theo": 9.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "KOLD261218P00021000", "bid": 1.05, "bid_size": 42.0, "ask": 1.55, "ask_size": 118.0, "iv": 1.2954, "open_interest": 50.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.0202, "vega": 0.0232, "theta": -0.038, "rho": -0.006, "theo": 1.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T14:35:32", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "KOLD261218C00022000", "bid": 7.9, "bid_size": 18.0, "ask": 10.2, "ask_size": 20.0, "iv": 1.4297, "open_interest": 0.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.0226, "vega": 0.0255, "theta": -0.0403, "rho": 0.0168, "theo": 8.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "KOLD261218P00022000", "bid": 1.4, "bid_size": 11.0, "ask": 1.9, "ask_size": 11.0, "iv": 1.3123, "open_interest": 62.0, "volume": 3.0, "delta": -0.188, "gamma": 0.0226, "vega": 0.0256, "theta": -0.0412, "rho": -0.007, "theo": 1.5046, "change": 0.45, "open": 1.3, "high": 1.5, "low": 1.3, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:39:31", "percent_change": 42.8571, "prev_day_close": 1.04999998211861}, {"option": "KOLD261218C00023000", "bid": 7.1, "bid_size": 41.0, "ask": 9.5, "ask_size": 32.0, "iv": 1.385, "open_interest": 5.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.025, "vega": 0.0278, "theta": -0.0434, "rho": 0.0167, "theo": 7.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.38, "last_trade_time": "2026-11-06T09:38:10", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "KOLD261218P00023000", "bid": 1.65, "bid_size": 18.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.2772, "open_interest": 52.0, "volume": 1.0, "delta": -0.2166, "gamma": 0.025, "vega": 0.0278, "theta": -0.0441, "rho": -0.0079, "theo": 1.7824, "change": 0.565, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-09T11:20:06", "percent_change": 57.9487, "prev_day_close": 0.974999979138374}, {"option": "KOLD261218C00024000", "bid": 6.5, "bid_size": 23.0, "ask": 8.7, "ask_size": 44.0, "iv": 1.3504, "open_interest": 1.0, "volume": 0.0, "delta": 0.7541, "gamma": 0.0273, "vega": 0.0299, "theta": -0.0461, "rho": 0.0164, "theo": 7.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-10-28T15:13:39", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "KOLD261218P00024000", "bid": 2.0, "bid_size": 12.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.2429, "open_interest": 54.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.0274, "vega": 0.03, "theta": -0.0468, "rho": -0.0091, "theo": 2.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T15:53:18", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "KOLD261218C00025000", "bid": 5.0, "bid_size": 299.0, "ask": 8.1, "ask_size": 267.0, "iv": 1.199, "open_interest": 39.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0295, "vega": 0.0319, "theta": -0.0486, "rho": 0.0161, "theo": 6.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-10-30T13:17:19", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "KOLD261218P00025000", "bid": 2.25, "bid_size": 40.0, "ask": 2.9, "ask_size": 13.0, "iv": 1.2394, "open_interest": 3.0, "volume": 6.0, "delta": -0.2799, "gamma": 0.0296, "vega": 0.0319, "theta": -0.0492, "rho": -0.0102, "theo": 2.4439, "change": 0.175, "open": 2.29, "high": 2.29, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:57:49", "percent_change": 9.58904, "prev_day_close": 1.82499998807907}, {"option": "KOLD261218C00026000", "bid": 5.2, "bid_size": 63.0, "ask": 7.4, "ask_size": 203.0, "iv": 1.2893, "open_interest": 11.0, "volume": 0.0, "delta": 0.6879, "gamma": 0.0315, "vega": 0.0336, "theta": -0.0506, "rho": 0.0157, "theo": 5.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.57, "last_trade_time": "2026-10-30T13:28:39", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "KOLD261218P00026000", "bid": 2.5, "bid_size": 47.0, "ask": 3.5, "ask_size": 32.0, "iv": 1.2323, "open_interest": 9.0, "volume": 0.0, "delta": -0.3139, "gamma": 0.0317, "vega": 0.0336, "theta": -0.0512, "rho": -0.0115, "theo": 2.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-03T15:12:01", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "KOLD261218C00027000", "bid": 4.7, "bid_size": 65.0, "ask": 6.8, "ask_size": 335.0, "iv": 1.2759, "open_interest": 59.0, "volume": 0.0, "delta": 0.6527, "gamma": 0.0333, "vega": 0.035, "theta": -0.0522, "rho": 0.0152, "theo": 5.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-11-04T09:40:22", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "KOLD261218P00027000", "bid": 3.2, "bid_size": 10.0, "ask": 4.3, "ask_size": 34.0, "iv": 1.3076, "open_interest": 12.0, "volume": 0.0, "delta": -0.3493, "gamma": 0.0335, "vega": 0.0351, "theta": -0.0527, "rho": -0.0127, "theo": 3.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.36, "last_trade_time": "2026-11-05T09:57:49", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "KOLD261218C00028000", "bid": 4.1, "bid_size": 107.0, "ask": 5.0, "ask_size": 60.0, "iv": 1.0741, "open_interest": 5.0, "volume": 0.0, "delta": 0.6167, "gamma": 0.0349, "vega": 0.0362, "theta": -0.0534, "rho": 0.0146, "theo": 4.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-30T13:32:57", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "KOLD261218P00028000", "bid": 3.6, "bid_size": 18.0, "ask": 4.7, "ask_size": 29.0, "iv": 1.2715, "open_interest": 14.0, "volume": 1.0, "delta": -0.3856, "gamma": 0.0351, "vega": 0.0362, "theta": -0.0538, "rho": -0.0141, "theo": 3.7169, "change": 0.66, "open": 3.51, "high": 3.51, "low": 3.51, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-11-09T09:32:45", "percent_change": 23.1579, "prev_day_close": 2.85000002384186}, {"option": "KOLD261218C00029000", "bid": 4.0, "bid_size": 33.0, "ask": 4.7, "ask_size": 145.0, "iv": 1.1422, "open_interest": 30.0, "volume": 1.0, "delta": 0.5801, "gamma": 0.0361, "vega": 0.0371, "theta": -0.0541, "rho": 0.014, "theo": 4.3362, "change": -1.67, "open": 4.88, "high": 4.88, "low": 4.88, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-11-09T11:09:50", "percent_change": -25.4962, "prev_day_close": 6.54999995231628}, {"option": "KOLD261218P00029000", "bid": 4.0, "bid_size": 16.0, "ask": 4.5, "ask_size": 21.0, "iv": 1.1469, "open_interest": 3.0, "volume": 0.0, "delta": -0.4224, "gamma": 0.0364, "vega": 0.0371, "theta": -0.0544, "rho": -0.0153, "theo": 4.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-30T09:55:14", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "KOLD261218C00030000", "bid": 3.3, "bid_size": 135.0, "ask": 4.0, "ask_size": 63.0, "iv": 1.0653, "open_interest": 58.0, "volume": 6.0, "delta": 0.5433, "gamma": 0.037, "vega": 0.0376, "theta": -0.0543, "rho": 0.0133, "theo": 3.8799, "change": -1.25, "open": 4.4, "high": 4.5, "low": 4.4, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:51:40", "percent_change": -21.7391, "prev_day_close": 5.75}, {"option": "KOLD261218P00030000", "bid": 4.5, "bid_size": 37.0, "ask": 5.0, "ask_size": 24.0, "iv": 1.1236, "open_interest": 6.0, "volume": 0.0, "delta": -0.4593, "gamma": 0.0373, "vega": 0.0376, "theta": -0.0546, "rho": -0.0167, "theo": 4.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.46, "last_trade_time": "2026-11-02T12:56:47", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "KOLD261218C00031000", "bid": 3.1, "bid_size": 27.0, "ask": 3.5, "ask_size": 32.0, "iv": 1.0727, "open_interest": 9.0, "volume": 0.0, "delta": 0.5067, "gamma": 0.0376, "vega": 0.0378, "theta": -0.0541, "rho": 0.0125, "theo": 3.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-11-03T15:12:01", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "KOLD261218P00031000", "bid": 5.1, "bid_size": 23.0, "ask": 5.6, "ask_size": 33.0, "iv": 1.1184, "open_interest": 6.0, "volume": 0.0, "delta": -0.4964, "gamma": 0.0379, "vega": 0.0378, "theta": -0.0543, "rho": -0.0178, "theo": 5.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T13:25:00", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "KOLD261218C00032000", "bid": 2.65, "bid_size": 47.0, "ask": 3.8, "ask_size": 270.0, "iv": 1.1439, "open_interest": 19.0, "volume": 0.0, "delta": 0.4706, "gamma": 0.0378, "vega": 0.0377, "theta": -0.0534, "rho": 0.0118, "theo": 3.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T09:38:21", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "KOLD261218P00032000", "bid": 5.6, "bid_size": 11.0, "ask": 6.4, "ask_size": 11.0, "iv": 1.1176, "open_interest": 10.0, "volume": 0.0, "delta": -0.5328, "gamma": 0.0382, "vega": 0.0377, "theta": -0.0536, "rho": -0.0191, "theo": 5.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T14:57:06", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "KOLD261218C00033000", "bid": 2.25, "bid_size": 65.0, "ask": 2.7, "ask_size": 13.0, "iv": 1.027, "open_interest": 10.0, "volume": 0.0, "delta": 0.4353, "gamma": 0.0378, "vega": 0.0373, "theta": -0.0524, "rho": 0.011, "theo": 2.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-11-06T13:47:08", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "KOLD261218P00033000", "bid": 6.0, "bid_size": 17.0, "ask": 7.1, "ask_size": 11.0, "iv": 1.0814, "open_interest": 1.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.0381, "vega": 0.0372, "theta": -0.0526, "rho": -0.02, "theo": 6.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.53, "last_trade_time": "2026-10-26T14:04:24", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "KOLD261218C00034000", "bid": 1.8, "bid_size": 28.0, "ask": 2.75, "ask_size": 29.0, "iv": 1.0486, "open_interest": 41.0, "volume": 0.0, "delta": 0.4012, "gamma": 0.0373, "vega": 0.0366, "theta": -0.0511, "rho": 0.0103, "theo": 2.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-11-05T10:08:15", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "KOLD261218P00034000", "bid": 7.1, "bid_size": 11.0, "ask": 7.7, "ask_size": 11.0, "iv": 1.1181, "open_interest": 2.0, "volume": 0.0, "delta": -0.603, "gamma": 0.0378, "vega": 0.0365, "theta": -0.0512, "rho": -0.0212, "theo": 7.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.39, "last_trade_time": "2026-10-27T14:59:34", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KOLD261218C00035000", "bid": 1.75, "bid_size": 65.0, "ask": 2.2, "ask_size": 37.0, "iv": 1.0351, "open_interest": 72.0, "volume": 0.0, "delta": 0.3684, "gamma": 0.0367, "vega": 0.0357, "theta": -0.0494, "rho": 0.0095, "theo": 2.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-11-06T13:55:58", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "KOLD261218P00035000", "bid": 7.7, "bid_size": 25.0, "ask": 8.5, "ask_size": 27.0, "iv": 1.1068, "open_interest": 2.0, "volume": 0.0, "delta": -0.6361, "gamma": 0.0371, "vega": 0.0355, "theta": -0.0495, "rho": -0.0219, "theo": 8.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T11:59:33", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "KOLD261218C00040000", "bid": 0.85, "bid_size": 19.0, "ask": 1.25, "ask_size": 45.0, "iv": 1.0283, "open_interest": 87.0, "volume": 8.0, "delta": 0.2306, "gamma": 0.0303, "vega": 0.0288, "theta": -0.0387, "rho": 0.0062, "theo": 1.126, "change": -0.875, "open": 1.3, "high": 1.3, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:19:42", "percent_change": -46.6667, "prev_day_close": 1.875}, {"option": "KOLD261218P00040000", "bid": 10.2, "bid_size": 28.0, "ask": 12.6, "ask_size": 18.0, "iv": 0.813, "open_interest": 1.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.0308, "vega": 0.0282, "theta": -0.0384, "rho": -0.0248, "theo": 11.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-27T14:40:01", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "KOLD261218C00045000", "bid": 0.35, "bid_size": 21.0, "ask": 1.1, "ask_size": 136.0, "iv": 1.109, "open_interest": 19.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0221, "vega": 0.0208, "theta": -0.0274, "rho": 0.0038, "theo": 0.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T10:42:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "KOLD261218P00045000", "bid": 14.7, "bid_size": 15.0, "ask": 18.0, "ask_size": 16.0, "iv": 0.983, "open_interest": 0.0, "volume": 0.0, "delta": -0.8716, "gamma": 0.0228, "vega": 0.0197, "theta": -0.0268, "rho": -0.0244, "theo": 16.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "KOLD261218C00050000", "bid": 0.15, "bid_size": 11.0, "ask": 0.4, "ask_size": 11.0, "iv": 1.0192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.015, "vega": 0.0141, "theta": -0.0184, "rho": 0.0022, "theo": 0.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "KOLD261218P00050000", "bid": 19.4, "bid_size": 10.0, "ask": 22.8, "ask_size": 9.0, "iv": 0.9417, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0161, "vega": 0.0123, "theta": -0.0177, "rho": -0.0213, "theo": 21.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "KOLD261224C00020000", "bid": 9.2, "bid_size": 21.0, "ask": 11.8, "ask_size": 11.0, "iv": 1.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0174, "vega": 0.0234, "theta": -0.032, "rho": 0.0189, "theo": 10.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "KOLD261224P00020000", "bid": 0.4, "bid_size": 59.0, "ask": 1.65, "ask_size": 8.0, "iv": 1.2026, "open_interest": 0.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.0174, "vega": 0.0234, "theta": -0.0337, "rho": -0.0064, "theo": 1.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "KOLD261224C00023000", "bid": 6.4, "bid_size": 19.0, "ask": 9.7, "ask_size": 13.0, "iv": 1.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.7765, "gamma": 0.0239, "vega": 0.0303, "theta": -0.0401, "rho": 0.0189, "theo": 8.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "KOLD261224P00023000", "bid": 1.4, "bid_size": 42.0, "ask": 2.35, "ask_size": 13.0, "iv": 1.1803, "open_interest": 0.0, "volume": 0.0, "delta": -0.2238, "gamma": 0.024, "vega": 0.0304, "theta": -0.0413, "rho": -0.0097, "theo": 2.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "KOLD261224C00024000", "bid": 6.0, "bid_size": 78.0, "ask": 8.6, "ask_size": 136.0, "iv": 1.1763, "open_interest": 0.0, "volume": 0.0, "delta": 0.7474, "gamma": 0.026, "vega": 0.0324, "theta": -0.0424, "rho": 0.0187, "theo": 7.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "KOLD261224P00024000", "bid": 1.8, "bid_size": 42.0, "ask": 3.0, "ask_size": 12.0, "iv": 1.2256, "open_interest": 0.0, "volume": 0.0, "delta": -0.2531, "gamma": 0.0261, "vega": 0.0325, "theta": -0.0434, "rho": -0.0109, "theo": 2.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "KOLD261224C00025000", "bid": 5.3, "bid_size": 64.0, "ask": 8.4, "ask_size": 133.0, "iv": 1.214, "open_interest": 0.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.028, "vega": 0.0344, "theta": -0.0444, "rho": 0.0184, "theo": 6.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "KOLD261224P00025000", "bid": 2.45, "bid_size": 11.0, "ask": 3.0, "ask_size": 11.0, "iv": 1.1964, "open_interest": 0.0, "volume": 0.0, "delta": -0.284, "gamma": 0.0281, "vega": 0.0344, "theta": -0.0453, "rho": -0.0123, "theo": 2.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "KOLD261224C00026000", "bid": 5.1, "bid_size": 141.0, "ask": 7.8, "ask_size": 152.0, "iv": 1.2514, "open_interest": 0.0, "volume": 0.0, "delta": 0.6844, "gamma": 0.0298, "vega": 0.0361, "theta": -0.046, "rho": 0.0179, "theo": 6.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "KOLD261224P00026000", "bid": 2.4, "bid_size": 66.0, "ask": 3.6, "ask_size": 29.0, "iv": 1.1459, "open_interest": 0.0, "volume": 0.0, "delta": -0.3163, "gamma": 0.03, "vega": 0.0361, "theta": -0.0468, "rho": -0.0136, "theo": 3.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499990165234}, {"option": "KOLD261224C00027000", "bid": 4.5, "bid_size": 189.0, "ask": 7.1, "ask_size": 181.0, "iv": 1.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.6512, "gamma": 0.0315, "vega": 0.0376, "theta": -0.0474, "rho": 0.0174, "theo": 5.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "KOLD261224P00027000", "bid": 3.2, "bid_size": 29.0, "ask": 3.9, "ask_size": 18.0, "iv": 1.1628, "open_interest": 5.0, "volume": 3.0, "delta": -0.3498, "gamma": 0.0317, "vega": 0.0376, "theta": -0.048, "rho": -0.015, "theo": 3.5088, "change": 0.42, "open": 3.12, "high": 3.12, "low": 3.12, "tick": "no_change", "last_trade_price": 3.12, "last_trade_time": "2026-11-09T09:39:59", "percent_change": 15.5556, "prev_day_close": 2.70000004768372}, {"option": "KOLD261224C00027500", "bid": 4.7, "bid_size": 40.0, "ask": 5.5, "ask_size": 57.0, "iv": 1.0887, "open_interest": 0.0, "volume": 0.0, "delta": 0.6342, "gamma": 0.0322, "vega": 0.0382, "theta": -0.0479, "rho": 0.0171, "theo": 5.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "KOLD261224P00027500", "bid": 3.6, "bid_size": 20.0, "ask": 4.1, "ask_size": 18.0, "iv": 1.1738, "open_interest": 0.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0324, "vega": 0.0382, "theta": -0.0484, "rho": -0.0156, "theo": 3.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "KOLD261224C00028000", "bid": 3.8, "bid_size": 75.0, "ask": 5.6, "ask_size": 112.0, "iv": 1.0463, "open_interest": 0.0, "volume": 0.0, "delta": 0.617, "gamma": 0.0329, "vega": 0.0387, "theta": -0.0483, "rho": 0.0168, "theo": 5.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "KOLD261224P00028000", "bid": 3.8, "bid_size": 9.0, "ask": 4.8, "ask_size": 8.0, "iv": 1.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.3842, "gamma": 0.0331, "vega": 0.0388, "theta": -0.0488, "rho": -0.0164, "theo": 3.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "KOLD261224C00028500", "bid": 4.2, "bid_size": 20.0, "ask": 5.7, "ask_size": 164.0, "iv": 1.1681, "open_interest": 0.0, "volume": 0.0, "delta": 0.5997, "gamma": 0.0335, "vega": 0.0392, "theta": -0.0487, "rho": 0.0165, "theo": 4.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "KOLD261224P00028500", "bid": 3.2, "bid_size": 58.0, "ask": 4.7, "ask_size": 2.0, "iv": 1.0609, "open_interest": 0.0, "volume": 0.0, "delta": -0.4016, "gamma": 0.0338, "vega": 0.0392, "theta": -0.0491, "rho": -0.0172, "theo": 4.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "KOLD261224C00029000", "bid": 4.1, "bid_size": 12.0, "ask": 4.8, "ask_size": 40.0, "iv": 1.0959, "open_interest": 0.0, "volume": 0.0, "delta": 0.5824, "gamma": 0.0341, "vega": 0.0396, "theta": -0.0489, "rho": 0.0161, "theo": 4.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "KOLD261224P00029000", "bid": 4.3, "bid_size": 11.0, "ask": 5.0, "ask_size": 17.0, "iv": 1.1667, "open_interest": 1.0, "volume": 0.0, "delta": -0.419, "gamma": 0.0343, "vega": 0.0396, "theta": -0.0493, "rho": -0.0178, "theo": 4.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.21, "last_trade_time": "2026-11-06T15:53:57", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "KOLD261224C00029500", "bid": 3.9, "bid_size": 23.0, "ask": 4.6, "ask_size": 82.0, "iv": 1.0979, "open_interest": 0.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0346, "vega": 0.04, "theta": -0.0491, "rho": 0.0157, "theo": 4.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "KOLD261224P00029500", "bid": 4.2, "bid_size": 51.0, "ask": 5.2, "ask_size": 19.0, "iv": 1.106, "open_interest": 0.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0348, "vega": 0.04, "theta": -0.0494, "rho": -0.0184, "theo": 4.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "KOLD261224C00030000", "bid": 3.6, "bid_size": 25.0, "ask": 4.5, "ask_size": 139.0, "iv": 1.0977, "open_interest": 0.0, "volume": 2.0, "delta": 0.5475, "gamma": 0.035, "vega": 0.0402, "theta": -0.0492, "rho": 0.0154, "theo": 4.1011, "change": -1.75, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T09:31:41", "percent_change": -28.0, "prev_day_close": 6.25}, {"option": "KOLD261224P00030000", "bid": 4.2, "bid_size": 84.0, "ask": 5.4, "ask_size": 20.0, "iv": 1.0565, "open_interest": 0.0, "volume": 0.0, "delta": -0.4542, "gamma": 0.0352, "vega": 0.0402, "theta": -0.0494, "rho": -0.0192, "theo": 5.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "KOLD261224C00030500", "bid": 3.4, "bid_size": 29.0, "ask": 4.1, "ask_size": 46.0, "iv": 1.0708, "open_interest": 2.0, "volume": 0.0, "delta": 0.5301, "gamma": 0.0353, "vega": 0.0404, "theta": -0.0492, "rho": 0.015, "theo": 3.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-05T12:04:31", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "KOLD261224P00030500", "bid": 4.8, "bid_size": 48.0, "ask": 6.0, "ask_size": 21.0, "iv": 1.1292, "open_interest": 1.0, "volume": 0.0, "delta": -0.4717, "gamma": 0.0356, "vega": 0.0404, "theta": -0.0493, "rho": -0.02, "theo": 5.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T15:51:50", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "KOLD261224C00031000", "bid": 3.2, "bid_size": 26.0, "ask": 3.9, "ask_size": 51.0, "iv": 1.0667, "open_interest": 1.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.0356, "vega": 0.0405, "theta": -0.0491, "rho": 0.0146, "theo": 3.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T15:51:11", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "KOLD261224P00031000", "bid": 5.1, "bid_size": 12.0, "ask": 6.1, "ask_size": 5.0, "iv": 1.1007, "open_interest": 0.0, "volume": 0.0, "delta": -0.4891, "gamma": 0.0358, "vega": 0.0404, "theta": -0.0491, "rho": -0.0206, "theo": 5.5936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "KOLD261224C00031500", "bid": 2.9, "bid_size": 32.0, "ask": 4.0, "ask_size": 90.0, "iv": 1.0853, "open_interest": 0.0, "volume": 0.0, "delta": 0.4956, "gamma": 0.0357, "vega": 0.0405, "theta": -0.0489, "rho": 0.0142, "theo": 3.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "KOLD261224P00031500", "bid": 5.1, "bid_size": 28.0, "ask": 6.7, "ask_size": 11.0, "iv": 1.0949, "open_interest": 1.0, "volume": 0.0, "delta": -0.5065, "gamma": 0.036, "vega": 0.0404, "theta": -0.0488, "rho": -0.0211, "theo": 5.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-05T14:29:40", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "KOLD261224C00032000", "bid": 2.85, "bid_size": 44.0, "ask": 3.4, "ask_size": 8.0, "iv": 1.0463, "open_interest": 53.0, "volume": 0.0, "delta": 0.4786, "gamma": 0.0358, "vega": 0.0404, "theta": -0.0486, "rho": 0.0138, "theo": 3.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-06T15:49:53", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "KOLD261224P00032000", "bid": 6.0, "bid_size": 11.0, "ask": 6.6, "ask_size": 11.0, "iv": 1.1121, "open_interest": 0.0, "volume": 0.0, "delta": -0.5237, "gamma": 0.0362, "vega": 0.0404, "theta": -0.0485, "rho": -0.0219, "theo": 6.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "KOLD261224C00032500", "bid": 2.7, "bid_size": 16.0, "ask": 3.8, "ask_size": 177.0, "iv": 1.1171, "open_interest": 0.0, "volume": 0.0, "delta": 0.4617, "gamma": 0.0359, "vega": 0.0403, "theta": -0.0482, "rho": 0.0134, "theo": 3.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "KOLD261224P00032500", "bid": 6.4, "bid_size": 5.0, "ask": 6.9, "ask_size": 16.0, "iv": 1.1151, "open_interest": 0.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.0362, "vega": 0.0402, "theta": -0.0481, "rho": -0.0226, "theo": 6.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "KOLD261224C00033000", "bid": 2.1, "bid_size": 135.0, "ask": 3.6, "ask_size": 156.0, "iv": 1.0557, "open_interest": 0.0, "volume": 3.0, "delta": 0.4451, "gamma": 0.0359, "vega": 0.0401, "theta": -0.0478, "rho": 0.013, "theo": 2.947, "change": -0.845, "open": 3.38, "high": 3.38, "low": 3.38, "tick": "no_change", "last_trade_price": 3.38, "last_trade_time": "2026-11-09T09:39:59", "percent_change": -20.0, "prev_day_close": 4.22500002384186}, {"option": "KOLD261224P00033000", "bid": 5.9, "bid_size": 39.0, "ask": 7.3, "ask_size": 19.0, "iv": 1.0163, "open_interest": 1.0, "volume": 0.0, "delta": -0.5575, "gamma": 0.0362, "vega": 0.04, "theta": -0.0476, "rho": -0.0232, "theo": 6.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-11-05T15:45:10", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "KOLD261224C00033500", "bid": 2.4, "bid_size": 26.0, "ask": 3.1, "ask_size": 46.0, "iv": 1.0672, "open_interest": 0.0, "volume": 0.0, "delta": 0.4287, "gamma": 0.0358, "vega": 0.0398, "theta": -0.0473, "rho": 0.0126, "theo": 2.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "KOLD261224P00033500", "bid": 7.0, "bid_size": 22.0, "ask": 8.0, "ask_size": 24.0, "iv": 1.1536, "open_interest": 0.0, "volume": 0.0, "delta": -0.574, "gamma": 0.0361, "vega": 0.0397, "theta": -0.047, "rho": -0.0236, "theo": 7.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "KOLD261224C00034000", "bid": 1.95, "bid_size": 35.0, "ask": 3.0, "ask_size": 12.0, "iv": 1.0326, "open_interest": 0.0, "volume": 0.0, "delta": 0.4126, "gamma": 0.0356, "vega": 0.0395, "theta": -0.0468, "rho": 0.0122, "theo": 2.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "KOLD261224P00034000", "bid": 7.2, "bid_size": 10.0, "ask": 8.6, "ask_size": 11.0, "iv": 1.1644, "open_interest": 0.0, "volume": 0.0, "delta": -0.5903, "gamma": 0.036, "vega": 0.0394, "theta": -0.0464, "rho": -0.0243, "theo": 7.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "KOLD261224C00034500", "bid": 1.8, "bid_size": 29.0, "ask": 3.4, "ask_size": 50.0, "iv": 1.0982, "open_interest": 0.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.0354, "vega": 0.0391, "theta": -0.0462, "rho": 0.0118, "theo": 2.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "KOLD261224P00034500", "bid": 7.3, "bid_size": 13.0, "ask": 8.5, "ask_size": 11.0, "iv": 1.0718, "open_interest": 0.0, "volume": 0.0, "delta": -0.6062, "gamma": 0.0357, "vega": 0.039, "theta": -0.0458, "rho": -0.0248, "theo": 7.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "KOLD261224C00035000", "bid": 1.65, "bid_size": 28.0, "ask": 2.75, "ask_size": 14.0, "iv": 1.0277, "open_interest": 0.0, "volume": 0.0, "delta": 0.3814, "gamma": 0.0351, "vega": 0.0387, "theta": -0.0455, "rho": 0.0114, "theo": 2.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "KOLD261224P00035000", "bid": 7.9, "bid_size": 15.0, "ask": 8.7, "ask_size": 15.0, "iv": 1.0791, "open_interest": 1.0, "volume": 0.0, "delta": -0.6219, "gamma": 0.0355, "vega": 0.0385, "theta": -0.045, "rho": -0.0255, "theo": 8.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.49, "last_trade_time": "2026-11-06T15:53:57", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "KOLD261224C00035500", "bid": 1.7, "bid_size": 44.0, "ask": 2.5, "ask_size": 33.0, "iv": 1.0326, "open_interest": 1.0, "volume": 0.0, "delta": 0.3663, "gamma": 0.0347, "vega": 0.0382, "theta": -0.0448, "rho": 0.0109, "theo": 2.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-11-06T15:51:11", "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "KOLD261224P00035500", "bid": 7.9, "bid_size": 27.0, "ask": 9.2, "ask_size": 20.0, "iv": 1.0453, "open_interest": 1.0, "volume": 0.0, "delta": -0.6371, "gamma": 0.0351, "vega": 0.0379, "theta": -0.0442, "rho": -0.0256, "theo": 8.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-11-06T15:51:50", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "KOLD261224C00036000", "bid": 1.65, "bid_size": 13.0, "ask": 2.3, "ask_size": 11.0, "iv": 1.0293, "open_interest": 1.0, "volume": 0.0, "delta": 0.3516, "gamma": 0.0343, "vega": 0.0376, "theta": -0.044, "rho": 0.0105, "theo": 2.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-11-05T14:29:03", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "KOLD261224P00036000", "bid": 7.3, "bid_size": 21.0, "ask": 9.7, "ask_size": 13.0, "iv": 0.9257, "open_interest": 0.0, "volume": 0.0, "delta": -0.652, "gamma": 0.0348, "vega": 0.0374, "theta": -0.0434, "rho": -0.0263, "theo": 8.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "KOLD261224C00036500", "bid": 1.55, "bid_size": 57.0, "ask": 2.45, "ask_size": 86.0, "iv": 1.0651, "open_interest": 52.0, "volume": 0.0, "delta": 0.3373, "gamma": 0.0339, "vega": 0.037, "theta": -0.0432, "rho": 0.0102, "theo": 1.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-11-06T15:49:53", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "KOLD261224P00036500", "bid": 7.6, "bid_size": 34.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.9257, "open_interest": 0.0, "volume": 0.0, "delta": -0.6665, "gamma": 0.0343, "vega": 0.0368, "theta": -0.0426, "rho": -0.0267, "theo": 9.3676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "KOLD261224C00037000", "bid": 1.2, "bid_size": 38.0, "ask": 2.05, "ask_size": 13.0, "iv": 0.9897, "open_interest": 2.0, "volume": 0.0, "delta": 0.3234, "gamma": 0.0334, "vega": 0.0364, "theta": -0.0424, "rho": 0.0098, "theo": 1.8555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T12:04:31", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "KOLD261224P00037000", "bid": 8.2, "bid_size": 33.0, "ask": 11.3, "ask_size": 13.0, "iv": 1.0526, "open_interest": 0.0, "volume": 0.0, "delta": -0.6807, "gamma": 0.0338, "vega": 0.0362, "theta": -0.0417, "rho": -0.0273, "theo": 9.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "KOLD261224C00040000", "bid": 0.75, "bid_size": 37.0, "ask": 1.9, "ask_size": 43.0, "iv": 1.0502, "open_interest": 0.0, "volume": 0.0, "delta": 0.2487, "gamma": 0.0297, "vega": 0.0321, "theta": -0.037, "rho": 0.0077, "theo": 1.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3249998986721}, {"option": "KOLD261224P00040000", "bid": 11.1, "bid_size": 11.0, "ask": 13.8, "ask_size": 11.0, "iv": 1.1205, "open_interest": 0.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.0303, "vega": 0.0316, "theta": -0.0359, "rho": -0.029, "theo": 12.2007, "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": 9.89999961853027}, {"option": "KOLD261224C00045000", "bid": 0.35, "bid_size": 27.0, "ask": 1.2, "ask_size": 16.0, "iv": 1.0571, "open_interest": 0.0, "volume": 0.0, "delta": 0.1576, "gamma": 0.0227, "vega": 0.0244, "theta": -0.0279, "rho": 0.005, "theo": 0.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "KOLD261224P00045000", "bid": 14.9, "bid_size": 14.0, "ask": 18.4, "ask_size": 12.0, "iv": 1.0474, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0234, "vega": 0.0235, "theta": -0.0261, "rho": -0.0295, "theo": 16.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "KOLD270115C00003000", "bid": 23.8, "bid_size": 6.0, "ask": 27.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0007, "theta": 0.0, "rho": 0.0056, "theo": 26.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-09-10T11:40:26", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "KOLD270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 5.1102, "open_interest": 3.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0012, "rho": -0.0001, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-02-24T14:18:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KOLD270115C00004000", "bid": 22.8, "bid_size": 6.0, "ask": 26.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.0012, "theta": 0.0, "rho": 0.0074, "theo": 25.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.57, "last_trade_time": "2026-06-10T13:56:40", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "KOLD270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 2.1581, "open_interest": 300.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0019, "rho": -0.0002, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-22T12:27:25", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KOLD270115C00005000", "bid": 21.8, "bid_size": 6.0, "ask": 25.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0006, "vega": 0.0019, "theta": 0.0, "rho": 0.0091, "theo": 24.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-06-01T13:37:02", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "KOLD270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 2.0324, "open_interest": 382.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0027, "rho": -0.0004, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T15:32:36", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOLD270115C00006000", "bid": 20.9, "bid_size": 6.0, "ask": 24.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.001, "vega": 0.0028, "theta": -0.0011, "rho": 0.0108, "theo": 23.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-10-08T14:53:48", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "KOLD270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.8236, "open_interest": 137.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.001, "vega": 0.0028, "theta": -0.0037, "rho": -0.0006, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-06-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOLD270115C00007000", "bid": 19.9, "bid_size": 5.0, "ask": 23.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0014, "vega": 0.0038, "theta": -0.0024, "rho": 0.0124, "theo": 22.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.05, "last_trade_time": "2026-10-09T09:32:06", "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "KOLD270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.6498, "open_interest": 75.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0014, "vega": 0.0038, "theta": -0.0049, "rho": -0.0008, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T15:02:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOLD270115C00008000", "bid": 18.9, "bid_size": 8.0, "ask": 23.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0019, "vega": 0.005, "theta": -0.0038, "rho": 0.014, "theo": 21.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-10-09T09:32:06", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "KOLD270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 165.0, "iv": 2.322, "open_interest": 39.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0019, "vega": 0.005, "theta": -0.0062, "rho": -0.0011, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T12:32:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOLD270115C00009000", "bid": 17.9, "bid_size": 7.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0025, "vega": 0.0063, "theta": -0.0053, "rho": 0.0155, "theo": 20.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.43, "last_trade_time": "2026-10-20T12:24:57", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "KOLD270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 1.5419, "open_interest": 63.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0025, "vega": 0.0063, "theta": -0.0076, "rho": -0.0015, "theo": 0.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-24T13:45:21", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KOLD270115C00010000", "bid": 17.0, "bid_size": 8.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0032, "vega": 0.0079, "theta": -0.007, "rho": 0.017, "theo": 19.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.01, "last_trade_time": "2026-10-22T14:52:10", "percent_change": 0.0, "prev_day_close": 22.0499992370605}, {"option": "KOLD270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.4128, "open_interest": 935.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0032, "vega": 0.0079, "theta": -0.0092, "rho": -0.0019, "theo": 0.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T11:51:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KOLD270115C00011000", "bid": 16.1, "bid_size": 8.0, "ask": 20.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": 0.967, "gamma": 0.004, "vega": 0.0096, "theta": -0.0088, "rho": 0.0183, "theo": 18.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.88, "last_trade_time": "2026-04-14T12:13:34", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "KOLD270115P00011000", "bid": 0.05, "bid_size": 5.0, "ask": 2.25, "ask_size": 5.0, "iv": 2.162, "open_interest": 2.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0041, "vega": 0.0096, "theta": -0.0109, "rho": -0.0024, "theo": 0.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-05T09:58:54", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "KOLD270115C00012000", "bid": 15.2, "bid_size": 5.0, "ask": 19.2, "ask_size": 6.0, "iv": 1.0468, "open_interest": 16.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.005, "vega": 0.0115, "theta": -0.0107, "rho": 0.0196, "theo": 17.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-04-08T13:00:31", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "KOLD270115P00012000", "bid": 0.05, "bid_size": 5.0, "ask": 1.9, "ask_size": 5.0, "iv": 1.8887, "open_interest": 22.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.005, "vega": 0.0115, "theta": -0.0127, "rho": -0.003, "theo": 0.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T14:32:53", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "KOLD270115C00013000", "bid": 14.3, "bid_size": 5.0, "ask": 18.3, "ask_size": 6.0, "iv": 1.1116, "open_interest": 10.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.006, "vega": 0.0135, "theta": -0.0127, "rho": 0.0207, "theo": 16.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-07-17T15:05:56", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "KOLD270115P00013000", "bid": 0.05, "bid_size": 7.0, "ask": 1.3, "ask_size": 1.0, "iv": 1.4524, "open_interest": 15.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0061, "vega": 0.0136, "theta": -0.0146, "rho": -0.0037, "theo": 0.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-14T13:31:07", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "KOLD270115C00014000", "bid": 14.1, "bid_size": 111.0, "ask": 17.3, "ask_size": 96.0, "iv": 1.3593, "open_interest": 157.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0072, "vega": 0.0158, "theta": -0.0148, "rho": 0.0218, "theo": 15.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.72, "last_trade_time": "2026-10-22T10:36:00", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "KOLD270115P00014000", "bid": 0.15, "bid_size": 100.0, "ask": 0.7, "ask_size": 10.0, "iv": 1.2662, "open_interest": 259.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0072, "vega": 0.0158, "theta": -0.0166, "rho": -0.0044, "theo": 0.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T10:06:48", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "KOLD270115C00015000", "bid": 13.7, "bid_size": 116.0, "ask": 16.4, "ask_size": 92.0, "iv": 1.4482, "open_interest": 153.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0084, "vega": 0.0181, "theta": -0.0169, "rho": 0.0227, "theo": 14.9322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-10-27T10:07:12", "percent_change": 0.0, "prev_day_close": 17.5000004768372}, {"option": "KOLD270115P00015000", "bid": 0.35, "bid_size": 62.0, "ask": 1.0, "ask_size": 10.0, "iv": 1.2647, "open_interest": 237.0, "volume": 6.0, "delta": -0.078, "gamma": 0.0085, "vega": 0.0181, "theta": -0.0186, "rho": -0.0053, "theo": 0.7791, "change": 0.12, "open": 0.55, "high": 0.62, "low": 0.55, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:56:06", "percent_change": 24.0, "prev_day_close": 0.499999985098839}, {"option": "KOLD270115C00016000", "bid": 12.4, "bid_size": 64.0, "ask": 15.1, "ask_size": 55.0, "iv": 1.1714, "open_interest": 29.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0098, "vega": 0.0205, "theta": -0.019, "rho": 0.0235, "theo": 14.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-02-17T14:29:57", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "KOLD270115P00016000", "bid": 0.65, "bid_size": 28.0, "ask": 1.25, "ask_size": 64.0, "iv": 1.3615, "open_interest": 26.0, "volume": 5.0, "delta": -0.0923, "gamma": 0.0098, "vega": 0.0206, "theta": -0.0206, "rho": -0.0062, "theo": 0.9327, "change": -0.405, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-09T14:56:06", "percent_change": -28.4211, "prev_day_close": 1.42500000074506}, {"option": "KOLD270115C00017000", "bid": 11.1, "bid_size": 85.0, "ask": 14.8, "ask_size": 90.0, "iv": 1.1745, "open_interest": 17.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0112, "vega": 0.023, "theta": -0.0212, "rho": 0.0242, "theo": 13.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-06-15T15:01:43", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "KOLD270115P00017000", "bid": 0.85, "bid_size": 19.0, "ask": 1.85, "ask_size": 72.0, "iv": 1.4266, "open_interest": 40.0, "volume": 2.0, "delta": -0.1082, "gamma": 0.0113, "vega": 0.0231, "theta": -0.0227, "rho": -0.0073, "theo": 1.1068, "change": -0.145, "open": 0.88, "high": 0.98, "low": 0.88, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-09T13:24:49", "percent_change": -12.8889, "prev_day_close": 1.125}, {"option": "KOLD270115C00018000", "bid": 10.6, "bid_size": 108.0, "ask": 14.0, "ask_size": 90.0, "iv": 1.2255, "open_interest": 122.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0127, "vega": 0.0256, "theta": -0.0233, "rho": 0.0248, "theo": 12.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-21T12:37:05", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "KOLD270115P00018000", "bid": 1.1, "bid_size": 15.0, "ask": 1.55, "ask_size": 10.0, "iv": 1.2665, "open_interest": 138.0, "volume": 0.0, "delta": -0.1255, "gamma": 0.0128, "vega": 0.0257, "theta": -0.0247, "rho": -0.0085, "theo": 1.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T10:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KOLD270115C00019000", "bid": 9.8, "bid_size": 76.0, "ask": 13.3, "ask_size": 87.0, "iv": 1.2156, "open_interest": 18.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.0143, "vega": 0.0282, "theta": -0.0254, "rho": 0.0252, "theo": 11.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-07-24T09:45:55", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "KOLD270115P00019000", "bid": 1.1, "bid_size": 48.0, "ask": 1.6, "ask_size": 3.0, "iv": 1.2105, "open_interest": 220.0, "volume": 15.0, "delta": -0.1443, "gamma": 0.0144, "vega": 0.0282, "theta": -0.0267, "rho": -0.0097, "theo": 1.5221, "change": 0.125, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:56:06", "percent_change": 11.6279, "prev_day_close": 1.07499998807907}, {"option": "KOLD270115C00020000", "bid": 9.1, "bid_size": 116.0, "ask": 12.5, "ask_size": 91.0, "iv": 1.1964, "open_interest": 232.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0159, "vega": 0.0308, "theta": -0.0274, "rho": 0.0255, "theo": 10.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-29T10:46:34", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "KOLD270115P00020000", "bid": 1.45, "bid_size": 27.0, "ask": 1.9, "ask_size": 1.0, "iv": 1.219, "open_interest": 380.0, "volume": 6.0, "delta": -0.1648, "gamma": 0.016, "vega": 0.0309, "theta": -0.0286, "rho": -0.0111, "theo": 1.7671, "change": 0.4, "open": 1.15, "high": 1.7, "low": 1.15, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:56:06", "percent_change": 30.7692, "prev_day_close": 1.29999995231628}, {"option": "KOLD270115C00021000", "bid": 8.1, "bid_size": 92.0, "ask": 11.8, "ask_size": 103.0, "iv": 1.1394, "open_interest": 53.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0175, "vega": 0.0333, "theta": -0.0294, "rho": 0.0257, "theo": 10.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-07-30T11:38:57", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "KOLD270115P00021000", "bid": 1.75, "bid_size": 24.0, "ask": 2.75, "ask_size": 71.0, "iv": 1.2904, "open_interest": 136.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0176, "vega": 0.0334, "theta": -0.0305, "rho": -0.0125, "theo": 2.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T10:06:11", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "KOLD270115C00022000", "bid": 7.5, "bid_size": 27.0, "ask": 11.3, "ask_size": 23.0, "iv": 1.1663, "open_interest": 37.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0191, "vega": 0.0357, "theta": -0.0312, "rho": 0.0257, "theo": 9.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.88, "last_trade_time": "2026-10-29T09:30:37", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "KOLD270115P00022000", "bid": 1.55, "bid_size": 18.0, "ask": 2.9, "ask_size": 14.0, "iv": 1.1757, "open_interest": 59.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.0192, "vega": 0.0358, "theta": -0.0322, "rho": -0.014, "theo": 2.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-03T14:32:17", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "KOLD270115C00023000", "bid": 8.0, "bid_size": 56.0, "ask": 10.5, "ask_size": 125.0, "iv": 1.285, "open_interest": 127.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.0207, "vega": 0.0381, "theta": -0.0328, "rho": 0.0256, "theo": 8.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.68, "last_trade_time": "2026-11-05T14:52:03", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "KOLD270115P00023000", "bid": 2.25, "bid_size": 30.0, "ask": 4.6, "ask_size": 87.0, "iv": 1.3856, "open_interest": 62.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0208, "vega": 0.0382, "theta": -0.0338, "rho": -0.0157, "theo": 2.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-10-30T12:26:16", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "KOLD270115C00024000", "bid": 6.6, "bid_size": 161.0, "ask": 9.9, "ask_size": 121.0, "iv": 1.1722, "open_interest": 242.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.0222, "vega": 0.0403, "theta": -0.0343, "rho": 0.0254, "theo": 8.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-10-29T14:37:38", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "KOLD270115P00024000", "bid": 2.7, "bid_size": 25.0, "ask": 4.0, "ask_size": 41.0, "iv": 1.2518, "open_interest": 107.0, "volume": 1.0, "delta": -0.2602, "gamma": 0.0224, "vega": 0.0404, "theta": -0.0352, "rho": -0.0173, "theo": 3.0239, "change": 0.525, "open": 3.15, "high": 3.15, "low": 3.15, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T13:36:21", "percent_change": 20.0, "prev_day_close": 2.62500005960464}, {"option": "KOLD270115C00025000", "bid": 6.0, "bid_size": 126.0, "ask": 8.8, "ask_size": 134.0, "iv": 1.098, "open_interest": 305.0, "volume": 2.0, "delta": 0.7167, "gamma": 0.0236, "vega": 0.0423, "theta": -0.0356, "rho": 0.0251, "theo": 7.6413, "change": -1.15, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T10:43:36", "percent_change": -11.5578, "prev_day_close": 9.94999980926514}, {"option": "KOLD270115P00025000", "bid": 3.1, "bid_size": 23.0, "ask": 4.0, "ask_size": 2.0, "iv": 1.1639, "open_interest": 147.0, "volume": 2.0, "delta": -0.287, "gamma": 0.0238, "vega": 0.0423, "theta": -0.0364, "rho": -0.0192, "theo": 3.4129, "change": 0.755, "open": 3.33, "high": 3.53, "low": 3.33, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-11-09T13:24:49", "percent_change": 27.2072, "prev_day_close": 2.77499997615814}, {"option": "KOLD270115C00026000", "bid": 6.3, "bid_size": 45.0, "ask": 8.7, "ask_size": 141.0, "iv": 1.2384, "open_interest": 155.0, "volume": 0.0, "delta": 0.6893, "gamma": 0.025, "vega": 0.0441, "theta": -0.0368, "rho": 0.0247, "theo": 7.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-29T14:14:17", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "KOLD270115P00026000", "bid": 3.5, "bid_size": 13.0, "ask": 4.6, "ask_size": 43.0, "iv": 1.1894, "open_interest": 72.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0252, "vega": 0.0441, "theta": -0.0375, "rho": -0.0209, "theo": 3.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-03T14:47:09", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "KOLD270115C00027000", "bid": 4.7, "bid_size": 57.0, "ask": 8.4, "ask_size": 31.0, "iv": 1.1319, "open_interest": 167.0, "volume": 0.0, "delta": 0.6612, "gamma": 0.0262, "vega": 0.0456, "theta": -0.0377, "rho": 0.0241, "theo": 6.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.17, "last_trade_time": "2026-11-05T10:04:45", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "KOLD270115P00027000", "bid": 3.9, "bid_size": 13.0, "ask": 6.5, "ask_size": 15.0, "iv": 1.3275, "open_interest": 28.0, "volume": 0.0, "delta": -0.3429, "gamma": 0.0264, "vega": 0.0457, "theta": -0.0383, "rho": -0.0227, "theo": 4.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-05T10:19:26", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "KOLD270115C00028000", "bid": 3.9, "bid_size": 22.0, "ask": 6.3, "ask_size": 5.0, "iv": 0.9199, "open_interest": 125.0, "volume": 0.0, "delta": 0.6327, "gamma": 0.0272, "vega": 0.047, "theta": -0.0385, "rho": 0.0235, "theo": 6.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.61, "last_trade_time": "2026-11-05T10:04:09", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "KOLD270115P00028000", "bid": 4.2, "bid_size": 20.0, "ask": 5.2, "ask_size": 1.0, "iv": 1.0994, "open_interest": 186.0, "volume": 0.0, "delta": -0.3717, "gamma": 0.0275, "vega": 0.047, "theta": -0.039, "rho": -0.0245, "theo": 4.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-11-05T10:19:35", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "KOLD270115C00029000", "bid": 4.8, "bid_size": 61.0, "ask": 7.1, "ask_size": 160.0, "iv": 1.189, "open_interest": 87.0, "volume": 0.0, "delta": 0.6039, "gamma": 0.0281, "vega": 0.048, "theta": -0.039, "rho": 0.0228, "theo": 5.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T12:14:58", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "KOLD270115P00029000", "bid": 5.1, "bid_size": 9.0, "ask": 5.9, "ask_size": 33.0, "iv": 1.1475, "open_interest": 252.0, "volume": 0.0, "delta": -0.4008, "gamma": 0.0284, "vega": 0.048, "theta": -0.0394, "rho": -0.0263, "theo": 5.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-05T10:20:12", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "KOLD270115C00030000", "bid": 4.5, "bid_size": 70.0, "ask": 5.3, "ask_size": 93.0, "iv": 1.0536, "open_interest": 822.0, "volume": 16.0, "delta": 0.575, "gamma": 0.0288, "vega": 0.0488, "theta": -0.0393, "rho": 0.0221, "theo": 5.0869, "change": -2.15, "open": 5.6, "high": 5.6, "low": 4.9, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:56:10", "percent_change": -30.0699, "prev_day_close": 7.15000009536743}, {"option": "KOLD270115P00030000", "bid": 5.5, "bid_size": 17.0, "ask": 6.4, "ask_size": 24.0, "iv": 1.1164, "open_interest": 617.0, "volume": 0.0, "delta": -0.43, "gamma": 0.0292, "vega": 0.0488, "theta": -0.0397, "rho": -0.0281, "theo": 5.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-03T10:19:36", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "KOLD270115C00031000", "bid": 4.1, "bid_size": 46.0, "ask": 4.9, "ask_size": 61.0, "iv": 1.0481, "open_interest": 173.0, "volume": 0.0, "delta": 0.5463, "gamma": 0.0294, "vega": 0.0493, "theta": -0.0394, "rho": 0.0213, "theo": 4.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T10:28:57", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "KOLD270115P00031000", "bid": 5.2, "bid_size": 109.0, "ask": 7.3, "ask_size": 35.0, "iv": 1.0504, "open_interest": 43.0, "volume": 0.0, "delta": -0.4592, "gamma": 0.0298, "vega": 0.0493, "theta": -0.0397, "rho": -0.0299, "theo": 6.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-05T14:31:44", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "KOLD270115C00032000", "bid": 2.5, "bid_size": 73.0, "ask": 6.2, "ask_size": 30.0, "iv": 1.0877, "open_interest": 222.0, "volume": 0.0, "delta": 0.5178, "gamma": 0.0298, "vega": 0.0496, "theta": -0.0394, "rho": 0.0204, "theo": 4.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-05T10:03:00", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "KOLD270115P00032000", "bid": 5.3, "bid_size": 130.0, "ask": 9.0, "ask_size": 82.0, "iv": 1.101, "open_interest": 36.0, "volume": 0.0, "delta": -0.488, "gamma": 0.0302, "vega": 0.0495, "theta": -0.0396, "rho": -0.0316, "theo": 7.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-09T11:13:07", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "KOLD270115C00033000", "bid": 2.7, "bid_size": 28.0, "ask": 4.7, "ask_size": 11.0, "iv": 1.0214, "open_interest": 360.0, "volume": 0.0, "delta": 0.4899, "gamma": 0.03, "vega": 0.0496, "theta": -0.0391, "rho": 0.0196, "theo": 3.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-11-05T10:24:12", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "KOLD270115P00033000", "bid": 5.9, "bid_size": 22.0, "ask": 9.9, "ask_size": 19.0, "iv": 1.1162, "open_interest": 41.0, "volume": 0.0, "delta": -0.5164, "gamma": 0.0305, "vega": 0.0495, "theta": -0.0393, "rho": -0.0332, "theo": 7.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.31, "last_trade_time": "2026-11-05T13:23:17", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "KOLD270115C00034000", "bid": 2.95, "bid_size": 63.0, "ask": 4.9, "ask_size": 165.0, "iv": 1.127, "open_interest": 85.0, "volume": 0.0, "delta": 0.4625, "gamma": 0.0301, "vega": 0.0494, "theta": -0.0387, "rho": 0.0187, "theo": 3.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.36, "last_trade_time": "2026-11-06T11:08:37", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "KOLD270115P00034000", "bid": 7.0, "bid_size": 5.0, "ask": 10.1, "ask_size": 10.0, "iv": 1.1066, "open_interest": 28.0, "volume": 0.0, "delta": -0.5442, "gamma": 0.0306, "vega": 0.0492, "theta": -0.0388, "rho": -0.0348, "theo": 8.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-08-21T09:42:17", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "KOLD270115C00035000", "bid": 2.75, "bid_size": 67.0, "ask": 4.0, "ask_size": 104.0, "iv": 1.0717, "open_interest": 219.0, "volume": 0.0, "delta": 0.436, "gamma": 0.03, "vega": 0.0489, "theta": -0.0382, "rho": 0.0178, "theo": 3.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T09:37:57", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "KOLD270115P00035000", "bid": 7.3, "bid_size": 19.0, "ask": 11.1, "ask_size": 7.0, "iv": 1.0925, "open_interest": 42.0, "volume": 0.0, "delta": -0.5712, "gamma": 0.0305, "vega": 0.0487, "theta": -0.0382, "rho": -0.0362, "theo": 9.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.76, "last_trade_time": "2026-10-27T12:52:12", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "KOLD270115C00036000", "bid": 1.75, "bid_size": 33.0, "ask": 4.9, "ask_size": 27.0, "iv": 1.1142, "open_interest": 306.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.0298, "vega": 0.0483, "theta": -0.0375, "rho": 0.0169, "theo": 3.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.74, "last_trade_time": "2026-10-30T09:30:08", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "KOLD270115P00036000", "bid": 7.8, "bid_size": 8.0, "ask": 11.9, "ask_size": 11.0, "iv": 1.0739, "open_interest": 7.0, "volume": 0.0, "delta": -0.5974, "gamma": 0.0303, "vega": 0.048, "theta": -0.0374, "rho": -0.0375, "theo": 9.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.56, "last_trade_time": "2026-03-18T15:30:04", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "KOLD270115C00037000", "bid": 1.3, "bid_size": 105.0, "ask": 3.4, "ask_size": 93.0, "iv": 0.959, "open_interest": 132.0, "volume": 0.0, "delta": 0.3855, "gamma": 0.0294, "vega": 0.0475, "theta": -0.0367, "rho": 0.016, "theo": 2.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-10-30T09:46:23", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "KOLD270115P00037000", "bid": 9.2, "bid_size": 51.0, "ask": 11.4, "ask_size": 11.0, "iv": 1.0079, "open_interest": 5.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.03, "vega": 0.047, "theta": -0.0366, "rho": -0.0387, "theo": 10.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-01-22T11:01:21", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "KOLD270115C00038000", "bid": 1.6, "bid_size": 98.0, "ask": 3.3, "ask_size": 108.0, "iv": 1.0262, "open_interest": 99.0, "volume": 15.0, "delta": 0.3618, "gamma": 0.0289, "vega": 0.0465, "theta": -0.0358, "rho": 0.0151, "theo": 2.5085, "change": -1.65, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T13:32:07", "percent_change": -44.5946, "prev_day_close": 3.70000004768372}, {"option": "KOLD270115P00038000", "bid": 9.5, "bid_size": 68.0, "ask": 13.3, "ask_size": 29.0, "iv": 1.0764, "open_interest": 28.0, "volume": 0.0, "delta": -0.6468, "gamma": 0.0296, "vega": 0.046, "theta": -0.0356, "rho": -0.0399, "theo": 11.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.31, "last_trade_time": "2026-06-30T09:30:11", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "KOLD270115C00039000", "bid": 1.3, "bid_size": 66.0, "ask": 4.2, "ask_size": 118.0, "iv": 1.1345, "open_interest": 74.0, "volume": 0.0, "delta": 0.3393, "gamma": 0.0284, "vega": 0.0455, "theta": -0.0348, "rho": 0.0143, "theo": 2.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-10-27T15:02:37", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "KOLD270115P00039000", "bid": 10.3, "bid_size": 70.0, "ask": 14.1, "ask_size": 30.0, "iv": 1.0777, "open_interest": 40.0, "volume": 0.0, "delta": -0.6699, "gamma": 0.029, "vega": 0.0448, "theta": -0.0346, "rho": -0.0408, "theo": 12.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.72, "last_trade_time": "2026-09-18T10:33:31", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "KOLD270115C00040000", "bid": 1.0, "bid_size": 27.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.9524, "open_interest": 551.0, "volume": 0.0, "delta": 0.3178, "gamma": 0.0277, "vega": 0.0443, "theta": -0.0338, "rho": 0.0135, "theo": 2.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-05T11:32:23", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "KOLD270115P00040000", "bid": 12.4, "bid_size": 5.0, "ask": 13.5, "ask_size": 5.0, "iv": 1.064, "open_interest": 294.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.0284, "vega": 0.0435, "theta": -0.0335, "rho": -0.0416, "theo": 12.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-11-03T10:19:36", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "KOLD270115C00041000", "bid": 1.0, "bid_size": 21.0, "ask": 3.9, "ask_size": 23.0, "iv": 1.1509, "open_interest": 43.0, "volume": 0.0, "delta": 0.2975, "gamma": 0.0269, "vega": 0.043, "theta": -0.0328, "rho": 0.0127, "theo": 1.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-11-05T10:02:32", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "KOLD270115P00041000", "bid": 11.7, "bid_size": 23.0, "ask": 15.8, "ask_size": 7.0, "iv": 1.0579, "open_interest": 65.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.0277, "vega": 0.0421, "theta": -0.0324, "rho": -0.0424, "theo": 13.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.62, "last_trade_time": "2026-11-05T10:20:12", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "KOLD270115C00042000", "bid": 0.25, "bid_size": 21.0, "ask": 3.7, "ask_size": 26.0, "iv": 1.0804, "open_interest": 620.0, "volume": 0.0, "delta": 0.2784, "gamma": 0.0262, "vega": 0.0416, "theta": -0.0317, "rho": 0.012, "theo": 1.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-10-29T15:55:21", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "KOLD270115P00042000", "bid": 12.8, "bid_size": 6.0, "ask": 16.5, "ask_size": 6.0, "iv": 1.0721, "open_interest": 1.0, "volume": 0.0, "delta": -0.7325, "gamma": 0.027, "vega": 0.0407, "theta": -0.0312, "rho": -0.0431, "theo": 14.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-11-05T10:19:26", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "KOLD270115C00043000", "bid": 1.05, "bid_size": 12.0, "ask": 2.0, "ask_size": 12.0, "iv": 1.0062, "open_interest": 362.0, "volume": 0.0, "delta": 0.2603, "gamma": 0.0253, "vega": 0.0403, "theta": -0.0306, "rho": 0.0112, "theo": 1.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T10:04:45", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "KOLD270115P00043000", "bid": 14.9, "bid_size": 5.0, "ask": 16.0, "ask_size": 5.0, "iv": 1.0593, "open_interest": 22.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.0262, "vega": 0.0391, "theta": -0.0301, "rho": -0.0432, "theo": 15.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-05T10:19:35", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "KOLD270115C00044000", "bid": 0.95, "bid_size": 48.0, "ask": 2.0, "ask_size": 78.0, "iv": 1.0264, "open_interest": 67.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0244, "vega": 0.0388, "theta": -0.0295, "rho": 0.0105, "theo": 1.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-10-29T12:22:36", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "KOLD270115P00044000", "bid": 14.5, "bid_size": 84.0, "ask": 18.2, "ask_size": 32.0, "iv": 1.0683, "open_interest": 4.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0254, "vega": 0.0376, "theta": -0.0289, "rho": -0.0438, "theo": 16.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-07-07T10:18:04", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "KOLD270115C00045000", "bid": 0.95, "bid_size": 69.0, "ask": 1.65, "ask_size": 47.0, "iv": 1.0115, "open_interest": 965.0, "volume": 5.0, "delta": 0.2276, "gamma": 0.0236, "vega": 0.0374, "theta": -0.0284, "rho": 0.0099, "theo": 1.3526, "change": -0.75, "open": 1.3, "high": 1.35, "low": 1.3, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T13:42:49", "percent_change": -35.7143, "prev_day_close": 2.09999996423721}, {"option": "KOLD270115P00045000", "bid": 16.9, "bid_size": 10.0, "ask": 17.7, "ask_size": 18.0, "iv": 1.0883, "open_interest": 76.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.0245, "vega": 0.036, "theta": -0.0277, "rho": -0.0443, "theo": 17.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.74, "last_trade_time": "2026-11-05T10:20:03", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "KOLD270115C00046000", "bid": 0.85, "bid_size": 36.0, "ask": 1.65, "ask_size": 74.0, "iv": 1.0278, "open_interest": 997.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0227, "vega": 0.036, "theta": -0.0273, "rho": 0.0093, "theo": 1.242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T09:35:26", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KOLD270115P00046000", "bid": 16.3, "bid_size": 86.0, "ask": 19.8, "ask_size": 30.0, "iv": 1.0516, "open_interest": 7.0, "volume": 0.0, "delta": -0.8006, "gamma": 0.0237, "vega": 0.0344, "theta": -0.0266, "rho": -0.0441, "theo": 17.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-07-02T15:00:42", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "KOLD270115C00047000", "bid": 0.7, "bid_size": 26.0, "ask": 1.45, "ask_size": 48.0, "iv": 1.0062, "open_interest": 53.0, "volume": 36.0, "delta": 0.1989, "gamma": 0.0218, "vega": 0.0346, "theta": -0.0262, "rho": 0.0087, "theo": 1.1415, "change": -0.44, "open": 1.2, "high": 1.31, "low": 1.2, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-09T13:21:48", "percent_change": -25.1429, "prev_day_close": 1.75}, {"option": "KOLD270115P00047000", "bid": 17.2, "bid_size": 83.0, "ask": 20.6, "ask_size": 11.0, "iv": 1.0376, "open_interest": 2.0, "volume": 0.0, "delta": -0.815, "gamma": 0.0228, "vega": 0.0328, "theta": -0.0254, "rho": -0.044, "theo": 18.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.15, "last_trade_time": "2026-08-03T11:31:28", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "KOLD270115C00048000", "bid": 0.35, "bid_size": 52.0, "ask": 1.9, "ask_size": 84.0, "iv": 1.0485, "open_interest": 78.0, "volume": 0.0, "delta": 0.1861, "gamma": 0.0209, "vega": 0.0332, "theta": -0.0251, "rho": 0.0082, "theo": 1.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-05T10:24:12", "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "KOLD270115P00048000", "bid": 18.1, "bid_size": 86.0, "ask": 21.5, "ask_size": 12.0, "iv": 1.0353, "open_interest": 23.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.022, "vega": 0.0312, "theta": -0.0243, "rho": -0.0436, "theo": 19.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.85, "last_trade_time": "2026-08-03T11:51:04", "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "KOLD270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 85.0, "iv": 1.1813, "open_interest": 46.0, "volume": 0.0, "delta": 0.1741, "gamma": 0.02, "vega": 0.0318, "theta": -0.0241, "rho": 0.0077, "theo": 0.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T14:34:23", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "KOLD270115P00049000", "bid": 18.9, "bid_size": 6.0, "ask": 22.9, "ask_size": 5.0, "iv": 1.0943, "open_interest": 0.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0211, "vega": 0.0298, "theta": -0.0232, "rho": -0.0438, "theo": 20.691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "KOLD270115C00050000", "bid": 0.55, "bid_size": 34.0, "ask": 1.1, "ask_size": 12.0, "iv": 1.0053, "open_interest": 563.0, "volume": 0.0, "delta": 0.1629, "gamma": 0.0192, "vega": 0.0305, "theta": -0.0231, "rho": 0.0072, "theo": 0.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T11:59:38", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "KOLD270115P00050000", "bid": 19.8, "bid_size": 16.0, "ask": 23.8, "ask_size": 9.0, "iv": 1.0897, "open_interest": 599.0, "volume": 0.0, "delta": -0.853, "gamma": 0.0203, "vega": 0.0281, "theta": -0.0221, "rho": -0.0434, "theo": 21.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.24, "last_trade_time": "2026-10-23T09:30:08", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "KOLD270115C00051000", "bid": 0.55, "bid_size": 13.0, "ask": 1.0, "ask_size": 1.0, "iv": 1.0121, "open_interest": 43.0, "volume": 0.0, "delta": 0.1525, "gamma": 0.0183, "vega": 0.0292, "theta": -0.0221, "rho": 0.0068, "theo": 0.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T10:38:51", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "KOLD270115P00051000", "bid": 20.8, "bid_size": 6.0, "ask": 24.7, "ask_size": 6.0, "iv": 1.0992, "open_interest": 1.0, "volume": 0.0, "delta": -0.864, "gamma": 0.0195, "vega": 0.0266, "theta": -0.0211, "rho": -0.0424, "theo": 22.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.22, "last_trade_time": "2026-05-12T15:55:19", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "KOLD270115C00055000", "bid": 0.3, "bid_size": 86.0, "ask": 0.85, "ask_size": 59.0, "iv": 1.023, "open_interest": 970.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.0152, "vega": 0.0244, "theta": -0.0186, "rho": 0.0053, "theo": 0.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T15:28:55", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "KOLD270115P00055000", "bid": 24.7, "bid_size": 83.0, "ask": 28.1, "ask_size": 44.0, "iv": 1.0596, "open_interest": 256.0, "volume": 0.0, "delta": -0.9013, "gamma": 0.0166, "vega": 0.021, "theta": -0.0173, "rho": -0.0391, "theo": 26.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-09-22T15:51:39", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "KOLD270115C00056000", "bid": 0.35, "bid_size": 21.0, "ask": 0.8, "ask_size": 41.0, "iv": 1.0437, "open_interest": 17.0, "volume": 1.0, "delta": 0.1106, "gamma": 0.0145, "vega": 0.0233, "theta": -0.0178, "rho": 0.0049, "theo": 0.5618, "change": -0.25, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:20:50", "percent_change": -31.25, "prev_day_close": 0.799999982118606}, {"option": "KOLD270115P00056000", "bid": 27.2, "bid_size": 6.0, "ask": 27.9, "ask_size": 11.0, "iv": 1.1448, "open_interest": 82.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.016, "vega": 0.0198, "theta": -0.0165, "rho": -0.0379, "theo": 27.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-08-04T10:40:03", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "KOLD270115C00057000", "bid": 0.25, "bid_size": 39.0, "ask": 2.5, "ask_size": 82.0, "iv": 1.3403, "open_interest": 18.0, "volume": 0.0, "delta": 0.104, "gamma": 0.0139, "vega": 0.0223, "theta": -0.017, "rho": 0.0046, "theo": 0.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-01T15:12:35", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "KOLD270115P00057000", "bid": 26.7, "bid_size": 62.0, "ask": 30.3, "ask_size": 14.0, "iv": 1.1462, "open_interest": 2.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.0154, "vega": 0.0184, "theta": -0.0156, "rho": -0.0374, "theo": 28.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2025-09-11T14:28:48", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "KOLD270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 30.0, "iv": 1.3392, "open_interest": 45.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0132, "vega": 0.0213, "theta": -0.0163, "rho": 0.0044, "theo": 0.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-01T11:40:09", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "KOLD270115P00058000", "bid": 27.5, "bid_size": 1.0, "ask": 31.4, "ask_size": 1.0, "iv": 1.1459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0147, "vega": 0.0176, "theta": -0.0148, "rho": -0.0372, "theo": 29.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.19, "last_trade_time": "2024-11-04T09:42:10", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "KOLD270115C00059000", "bid": 0.05, "bid_size": 7.0, "ask": 2.55, "ask_size": 13.0, "iv": 1.3599, "open_interest": 79.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0126, "vega": 0.0204, "theta": -0.0156, "rho": 0.0041, "theo": 0.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-01T11:42:32", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "KOLD270115P00059000", "bid": 28.4, "bid_size": 1.0, "ask": 32.4, "ask_size": 1.0, "iv": 1.1435, "open_interest": 3.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0142, "vega": 0.0159, "theta": -0.0141, "rho": -0.0342, "theo": 30.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.25, "last_trade_time": "2025-12-05T10:13:54", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "KOLD270115C00060000", "bid": 0.3, "bid_size": 2.0, "ask": 0.65, "ask_size": 2.0, "iv": 1.0855, "open_interest": 774.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.012, "vega": 0.0195, "theta": -0.0149, "rho": 0.0039, "theo": 0.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.73, "last_trade_time": "2026-11-05T11:14:24", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "KOLD270115P00060000", "bid": 29.4, "bid_size": 5.0, "ask": 33.4, "ask_size": 5.0, "iv": 1.1634, "open_interest": 4.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0136, "vega": 0.015, "theta": -0.0135, "rho": -0.0326, "theo": 31.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-10-13T13:45:42", "percent_change": 0.0, "prev_day_close": 28.5499992370606}, {"option": "KOLD270115C00061000", "bid": 0.1, "bid_size": 5.0, "ask": 2.5, "ask_size": 11.0, "iv": 1.4, "open_interest": 4.0, "volume": 0.0, "delta": 0.0817, "gamma": 0.0115, "vega": 0.0187, "theta": -0.0143, "rho": 0.0037, "theo": 0.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-01T11:46:49", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "KOLD270115P00061000", "bid": 30.4, "bid_size": 5.0, "ask": 34.3, "ask_size": 5.0, "iv": 1.1584, "open_interest": 1.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0132, "vega": 0.0139, "theta": -0.013, "rho": -0.0313, "theo": 32.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.22, "last_trade_time": "2025-10-30T12:08:27", "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "KOLD270115C00062000", "bid": 0.05, "bid_size": 7.0, "ask": 2.5, "ask_size": 11.0, "iv": 1.4116, "open_interest": 2.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.011, "vega": 0.0178, "theta": -0.0137, "rho": 0.0035, "theo": 0.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T10:39:11", "percent_change": 0.0, "prev_day_close": 0.874999977648258}, {"option": "KOLD270115P00062000", "bid": 31.4, "bid_size": 1.0, "ask": 35.3, "ask_size": 1.0, "iv": 1.1773, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0127, "vega": 0.0126, "theta": -0.0123, "rho": -0.0299, "theo": 33.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.46, "last_trade_time": "2025-09-15T10:39:00", "percent_change": 0.0, "prev_day_close": 30.5500011444092}, {"option": "KOLD270115C00063000", "bid": 0.15, "bid_size": 5.0, "ask": 2.45, "ask_size": 12.0, "iv": 1.4383, "open_interest": 7.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0105, "vega": 0.0171, "theta": -0.0132, "rho": 0.0033, "theo": 0.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-01T11:46:35", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "KOLD270115P00063000", "bid": 32.3, "bid_size": 5.0, "ask": 36.3, "ask_size": 5.0, "iv": 1.1692, "open_interest": 1.0, "volume": 0.0, "delta": -0.9517, "gamma": 0.0123, "vega": 0.012, "theta": -0.0117, "rho": -0.0302, "theo": 34.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.99, "last_trade_time": "2026-01-16T10:52:08", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "KOLD270115C00064000", "bid": 0.05, "bid_size": 5.0, "ask": 2.45, "ask_size": 11.0, "iv": 1.441, "open_interest": 9.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.01, "vega": 0.0163, "theta": -0.0126, "rho": 0.0031, "theo": 0.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-01T11:45:06", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "KOLD270115P00064000", "bid": 33.3, "bid_size": 5.0, "ask": 37.3, "ask_size": 5.0, "iv": 1.1872, "open_interest": 2.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0119, "vega": 0.0114, "theta": -0.0111, "rho": -0.026, "theo": 35.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.32, "last_trade_time": "2026-01-16T10:52:25", "percent_change": 0.0, "prev_day_close": 32.25}, {"option": "KOLD270115C00065000", "bid": 0.15, "bid_size": 12.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.0576, "open_interest": 180.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0095, "vega": 0.0156, "theta": -0.0121, "rho": 0.0029, "theo": 0.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T10:38:00", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "KOLD270115P00065000", "bid": 34.3, "bid_size": 5.0, "ask": 38.3, "ask_size": 5.0, "iv": 1.2049, "open_interest": 1.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0113, "vega": 0.0096, "theta": -0.0103, "rho": -0.0252, "theo": 36.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.76, "last_trade_time": "2026-01-16T10:51:58", "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "KOLD270115C00066000", "bid": 0.05, "bid_size": 5.0, "ask": 2.4, "ask_size": 2.0, "iv": 1.4686, "open_interest": 7.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0091, "vega": 0.015, "theta": -0.0116, "rho": 0.0028, "theo": 0.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:24:18", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "KOLD270115P00066000", "bid": 35.3, "bid_size": 5.0, "ask": 39.2, "ask_size": 5.0, "iv": 1.1931, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0108, "vega": 0.0089, "theta": -0.0096, "rho": -0.0223, "theo": 37.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2024-12-10T11:55:17", "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "KOLD270115C00067000", "bid": 0.05, "bid_size": 5.0, "ask": 2.4, "ask_size": 11.0, "iv": 1.4859, "open_interest": 3.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0087, "vega": 0.0144, "theta": -0.0112, "rho": 0.0026, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-01-20T09:33:18", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "KOLD270115P00067000", "bid": 36.3, "bid_size": 5.0, "ask": 40.2, "ask_size": 5.0, "iv": 1.2099, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0102, "vega": 0.0076, "theta": -0.0091, "rho": -0.0199, "theo": 38.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "KOLD270115C00068000", "bid": 0.1, "bid_size": 5.0, "ask": 2.4, "ask_size": 11.0, "iv": 1.511, "open_interest": 1.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0083, "vega": 0.0138, "theta": -0.0107, "rho": 0.0025, "theo": 0.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2025-09-26T15:51:25", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "KOLD270115P00068000", "bid": 37.2, "bid_size": 5.0, "ask": 41.2, "ask_size": 5.0, "iv": 1.1933, "open_interest": 0.0, "volume": 0.0, "delta": -0.9725, "gamma": 0.01, "vega": 0.0068, "theta": -0.0089, "rho": -0.0184, "theo": 39.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.75, "last_trade_time": "2025-01-16T11:14:51", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "KOLD270115C00069000", "bid": 0.05, "bid_size": 5.0, "ask": 2.4, "ask_size": 11.0, "iv": 1.5194, "open_interest": 4.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.008, "vega": 0.0132, "theta": -0.0103, "rho": 0.0024, "theo": 0.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-10-29T12:22:36", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KOLD270115P00069000", "bid": 38.2, "bid_size": 5.0, "ask": 42.2, "ask_size": 5.0, "iv": 1.2094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0098, "vega": 0.0063, "theta": -0.0085, "rho": -0.0186, "theo": 40.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "KOLD270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 85.0, "iv": 1.5274, "open_interest": 192.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0076, "vega": 0.0126, "theta": -0.0099, "rho": 0.0022, "theo": 0.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-07-29T09:38:37", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KOLD270115P00070000", "bid": 39.2, "bid_size": 5.0, "ask": 43.2, "ask_size": 5.0, "iv": 1.2253, "open_interest": 4.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0096, "vega": 0.0061, "theta": -0.0082, "rho": -0.0186, "theo": 41.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.97, "last_trade_time": "2026-06-04T09:30:00", "percent_change": 0.0, "prev_day_close": 38.1999988555908}, {"option": "KOLD270115C00071000", "bid": 0.05, "bid_size": 5.0, "ask": 2.35, "ask_size": 11.0, "iv": 1.5434, "open_interest": 24.0, "volume": 0.0, "delta": 0.0472, "gamma": 0.0073, "vega": 0.0121, "theta": -0.0095, "rho": 0.0021, "theo": 0.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-01-29T13:12:25", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KOLD270115P00071000", "bid": 40.2, "bid_size": 5.0, "ask": 44.2, "ask_size": 5.0, "iv": 1.2409, "open_interest": 1.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0094, "vega": 0.0054, "theta": -0.0078, "rho": -0.0141, "theo": 42.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.23, "last_trade_time": "2026-01-09T13:25:38", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "KOLD270115C00072000", "bid": 0.05, "bid_size": 33.0, "ask": 1.55, "ask_size": 110.0, "iv": 1.4119, "open_interest": 3.0, "volume": 0.0, "delta": 0.0449, "gamma": 0.007, "vega": 0.0117, "theta": -0.0092, "rho": 0.002, "theo": 0.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-01-29T13:12:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "KOLD270115P00072000", "bid": 41.4, "bid_size": 62.0, "ask": 45.0, "ask_size": 62.0, "iv": 1.2563, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.009, "vega": 0.0043, "theta": -0.007, "rho": -0.0142, "theo": 43.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "KOLD270115C00073000", "bid": 0.1, "bid_size": 16.0, "ask": 1.6, "ask_size": 10.0, "iv": 1.2039, "open_interest": 29.0, "volume": 36.0, "delta": 0.0426, "gamma": 0.0067, "vega": 0.0112, "theta": -0.0088, "rho": 0.0019, "theo": 0.1912, "change": 0.02, "open": 0.33, "high": 0.39, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T13:21:48", "percent_change": 6.66666, "prev_day_close": 0.300000011920929}, {"option": "KOLD270115P00073000", "bid": 42.4, "bid_size": 62.0, "ask": 46.0, "ask_size": 62.0, "iv": 1.2714, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0086, "vega": 0.004, "theta": -0.0062, "rho": -0.0112, "theo": 44.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-01-26T12:34:07", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "KOLD270115C00074000", "bid": 0.05, "bid_size": 31.0, "ask": 1.2, "ask_size": 120.0, "iv": 1.3648, "open_interest": 24.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0064, "vega": 0.0107, "theta": -0.0085, "rho": 0.0018, "theo": 0.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-05-14T11:05:20", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KOLD270115P00074000", "bid": 43.4, "bid_size": 62.0, "ask": 47.0, "ask_size": 62.0, "iv": 1.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.008, "vega": 0.0027, "theta": -0.0047, "rho": -0.0059, "theo": 45.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2024-12-04T13:35:23", "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "KOLD270115C00075000", "bid": 0.05, "bid_size": 3.0, "ask": 2.3, "ask_size": 2.0, "iv": 1.5958, "open_interest": 170.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0061, "vega": 0.0103, "theta": -0.0082, "rho": 0.0018, "theo": 0.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-04-23T10:40:48", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "KOLD270115P00075000", "bid": 44.2, "bid_size": 1.0, "ask": 48.1, "ask_size": 1.0, "iv": 1.2613, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0068, "vega": 0.0004, "theta": -0.0042, "rho": 0.0, "theo": 46.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.0, "last_trade_time": "2026-05-28T10:30:29", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "KOLD270115C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 117.0, "iv": 1.4795, "open_interest": 71.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0059, "vega": 0.0099, "theta": -0.0079, "rho": 0.0017, "theo": 0.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-04-01T09:41:45", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "KOLD270115P00076000", "bid": 45.2, "bid_size": 5.0, "ask": 49.1, "ask_size": 5.0, "iv": 1.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0056, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 47.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2024-12-04T12:58:31", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "KOLD270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 93.0, "iv": 1.6071, "open_interest": 39.0, "volume": 0.0, "delta": 0.0352, "gamma": 0.0056, "vega": 0.0095, "theta": -0.0076, "rho": 0.0016, "theo": 0.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-28T14:29:39", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "KOLD270115P00077000", "bid": 46.2, "bid_size": 1.0, "ask": 50.2, "ask_size": 1.0, "iv": 1.3296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0044, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 48.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.02, "last_trade_time": "2026-01-02T09:46:38", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "KOLD270115C00078000", "bid": 0.05, "bid_size": 1.0, "ask": 2.3, "ask_size": 11.0, "iv": 1.6387, "open_interest": 2.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0054, "vega": 0.0092, "theta": -0.0073, "rho": 0.0015, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-28T14:29:02", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "KOLD270115P00078000", "bid": 47.2, "bid_size": 5.0, "ask": 51.1, "ask_size": 5.0, "iv": 1.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0033, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 49.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.84, "last_trade_time": "2025-11-03T11:39:39", "percent_change": 0.0, "prev_day_close": 46.0499992370606}, {"option": "KOLD270115C00079000", "bid": 0.05, "bid_size": 1.0, "ask": 2.3, "ask_size": 11.0, "iv": 1.6525, "open_interest": 5.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0052, "vega": 0.0088, "theta": -0.0071, "rho": 0.0015, "theo": 0.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-05-04T11:24:12", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KOLD270115P00079000", "bid": 48.1, "bid_size": 6.0, "ask": 52.2, "ask_size": 5.0, "iv": 1.3173, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0024, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 50.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "KOLD270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 105.0, "iv": 1.0627, "open_interest": 872.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.005, "vega": 0.0085, "theta": -0.0068, "rho": 0.0014, "theo": 0.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T13:24:49", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "KOLD270115P00080000", "bid": 49.1, "bid_size": 7.0, "ask": 53.2, "ask_size": 5.0, "iv": 1.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0016, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 51.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.28, "last_trade_time": "2026-01-09T11:40:17", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "KOLD270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3.0, "iv": 1.1136, "open_interest": 328.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0041, "vega": 0.0071, "theta": -0.0057, "rho": 0.0011, "theo": 0.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-29T13:25:39", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "KOLD270115P00085000", "bid": 54.1, "bid_size": 5.0, "ask": 58.2, "ask_size": 5.0, "iv": 1.3959, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 56.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.6, "last_trade_time": "2024-10-25T11:40:26", "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "KOLD270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 110.0, "iv": 1.7637, "open_interest": 177.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0034, "vega": 0.006, "theta": -0.0049, "rho": 0.0009, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T13:22:49", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "KOLD270115P00090000", "bid": 59.1, "bid_size": 5.0, "ask": 63.2, "ask_size": 5.0, "iv": 1.4571, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 61.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.53, "last_trade_time": "2026-05-04T09:52:52", "percent_change": 0.0, "prev_day_close": 58.0499992370606}, {"option": "KOLD270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 102.0, "iv": 1.8194, "open_interest": 132.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0029, "vega": 0.0051, "theta": -0.0042, "rho": 0.0008, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T09:32:21", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "KOLD270115P00095000", "bid": 64.1, "bid_size": 5.0, "ask": 68.2, "ask_size": 5.0, "iv": 1.5146, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 66.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-02-04T12:28:25", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "KOLD270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 1.1474, "open_interest": 250.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0024, "vega": 0.0043, "theta": -0.0036, "rho": 0.0006, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:05:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOLD270115P00100000", "bid": 69.1, "bid_size": 17.0, "ask": 73.2, "ask_size": 6.0, "iv": 1.5686, "open_interest": 10.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 71.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2026-02-02T10:41:43", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "KOLD270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 1.3249, "open_interest": 167.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0021, "vega": 0.0038, "theta": -0.0032, "rho": 0.0005, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KOLD270115P00105000", "bid": 75.9, "bid_size": 6.0, "ask": 76.3, "ask_size": 8.0, "iv": 1.5649, "open_interest": 35.0, "volume": 4.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 76.035, "change": 3.17, "open": 76.03, "high": 76.03, "low": 76.02, "tick": "down", "last_trade_price": 76.02, "last_trade_time": "2026-11-09T13:45:32", "percent_change": 4.35141, "prev_day_close": 72.8499984741211}, {"option": "KOLD270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 22.0, "iv": 1.3629, "open_interest": 247.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0018, "vega": 0.0033, "theta": -0.0028, "rho": 0.0004, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T14:42:00", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KOLD270115P00110000", "bid": 80.9, "bid_size": 6.0, "ask": 81.3, "ask_size": 8.0, "iv": 1.613, "open_interest": 35.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 81.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.9, "last_trade_time": "2026-11-02T10:24:19", "percent_change": 0.0, "prev_day_close": 77.8999977111816}, {"option": "KOLD270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.3598, "open_interest": 102.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0015, "vega": 0.0029, "theta": -0.0024, "rho": 0.0004, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T14:31:36", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KOLD270115P00115000", "bid": 85.8, "bid_size": 6.0, "ask": 86.3, "ask_size": 7.0, "iv": 1.5792, "open_interest": 30.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 86.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.98, "last_trade_time": "2026-11-06T10:00:37", "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "KOLD270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 161.0, "iv": 1.6004, "open_interest": 2021.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0014, "vega": 0.0025, "theta": -0.0022, "rho": 0.0003, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T10:01:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KOLD270115P00120000", "bid": 89.1, "bid_size": 5.0, "ask": 93.2, "ask_size": 5.0, "iv": 1.7603, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 91.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.9, "last_trade_time": "2026-02-25T15:30:34", "percent_change": 0.0, "prev_day_close": 88.1000022888184}, {"option": "KOLD270219C00012000", "bid": 16.6, "bid_size": 13.0, "ask": 19.2, "ask_size": 9.0, "iv": 1.3797, "open_interest": 1.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0053, "vega": 0.0167, "theta": -0.0082, "rho": 0.0276, "theo": 17.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-09-25T14:12:50", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "KOLD270219P00012000", "bid": 0.1, "bid_size": 117.0, "ask": 0.95, "ask_size": 56.0, "iv": 1.2839, "open_interest": 46.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0053, "vega": 0.0167, "theta": -0.0109, "rho": -0.0057, "theo": 0.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-13T15:50:04", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "KOLD270219C00013000", "bid": 15.9, "bid_size": 11.0, "ask": 18.3, "ask_size": 15.0, "iv": 1.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0062, "vega": 0.0193, "theta": -0.0098, "rho": 0.0291, "theo": 16.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "KOLD270219P00013000", "bid": 0.3, "bid_size": 375.0, "ask": 1.05, "ask_size": 126.0, "iv": 1.2696, "open_interest": 17.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0063, "vega": 0.0194, "theta": -0.0123, "rho": -0.0069, "theo": 0.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-12T14:55:08", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "KOLD270219C00014000", "bid": 15.1, "bid_size": 17.0, "ask": 17.5, "ask_size": 15.0, "iv": 1.3495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0073, "vega": 0.0221, "theta": -0.0115, "rho": 0.0304, "theo": 16.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "KOLD270219P00014000", "bid": 0.5, "bid_size": 276.0, "ask": 1.15, "ask_size": 86.0, "iv": 1.2451, "open_interest": 17.0, "volume": 1.0, "delta": -0.077, "gamma": 0.0073, "vega": 0.0222, "theta": -0.0138, "rho": -0.0082, "theo": 0.9207, "change": 0.1, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T09:56:21", "percent_change": 15.3846, "prev_day_close": 0.650000000372529}, {"option": "KOLD270219C00015000", "bid": 14.3, "bid_size": 12.0, "ask": 16.5, "ask_size": 27.0, "iv": 1.2826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0084, "vega": 0.025, "theta": -0.0131, "rho": 0.0316, "theo": 15.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "KOLD270219P00015000", "bid": 0.55, "bid_size": 352.0, "ask": 1.35, "ask_size": 49.0, "iv": 1.2035, "open_interest": 23.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0084, "vega": 0.025, "theta": -0.0154, "rho": -0.0096, "theo": 1.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-22T12:59:13", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "KOLD270219C00016000", "bid": 13.3, "bid_size": 11.0, "ask": 15.9, "ask_size": 11.0, "iv": 1.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0096, "vega": 0.0279, "theta": -0.0148, "rho": 0.0326, "theo": 14.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "KOLD270219P00016000", "bid": 0.8, "bid_size": 62.0, "ask": 1.75, "ask_size": 46.0, "iv": 1.2333, "open_interest": 1.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0096, "vega": 0.028, "theta": -0.0169, "rho": -0.0112, "theo": 1.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-07-13T11:06:10", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "KOLD270219C00017000", "bid": 12.1, "bid_size": 11.0, "ask": 15.2, "ask_size": 12.0, "iv": 1.1711, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0107, "vega": 0.0309, "theta": -0.0164, "rho": 0.0335, "theo": 13.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "KOLD270219P00017000", "bid": 0.05, "bid_size": 114.0, "ask": 2.6, "ask_size": 144.0, "iv": 1.1562, "open_interest": 6.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0108, "vega": 0.031, "theta": -0.0184, "rho": -0.0129, "theo": 1.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-07-27T11:08:45", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KOLD270219C00018000", "bid": 11.8, "bid_size": 11.0, "ask": 14.4, "ask_size": 13.0, "iv": 1.2135, "open_interest": 0.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.012, "vega": 0.0338, "theta": -0.018, "rho": 0.0342, "theo": 13.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "KOLD270219P00018000", "bid": 0.95, "bid_size": 85.0, "ask": 2.45, "ask_size": 48.0, "iv": 1.1815, "open_interest": 5.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.012, "vega": 0.0339, "theta": -0.0198, "rho": -0.0147, "theo": 1.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-29T11:26:15", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "KOLD270219C00019000", "bid": 11.1, "bid_size": 20.0, "ask": 13.7, "ask_size": 26.0, "iv": 1.1995, "open_interest": 0.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0132, "vega": 0.0368, "theta": -0.0195, "rho": 0.0347, "theo": 12.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "KOLD270219P00019000", "bid": 1.5, "bid_size": 192.0, "ask": 2.5, "ask_size": 40.0, "iv": 1.1731, "open_interest": 1.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0133, "vega": 0.0369, "theta": -0.0212, "rho": -0.0167, "theo": 2.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-09-24T12:04:31", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "KOLD270219C00020000", "bid": 10.6, "bid_size": 39.0, "ask": 11.5, "ask_size": 11.0, "iv": 1.012, "open_interest": 4.0, "volume": 7.0, "delta": 0.8291, "gamma": 0.0144, "vega": 0.0396, "theta": -0.021, "rho": 0.0351, "theo": 11.6533, "change": -3.14, "open": 11.03, "high": 11.05, "low": 11.01, "tick": "down", "last_trade_price": 11.01, "last_trade_time": "2026-11-09T14:31:52", "percent_change": -22.1908, "prev_day_close": 14.1500000953674}, {"option": "KOLD270219P00020000", "bid": 1.6, "bid_size": 335.0, "ask": 2.95, "ask_size": 73.0, "iv": 1.1519, "open_interest": 26.0, "volume": 0.0, "delta": -0.1765, "gamma": 0.0145, "vega": 0.0398, "theta": -0.0226, "rho": -0.0187, "theo": 2.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-16T13:55:48", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "KOLD270219C00021000", "bid": 9.8, "bid_size": 22.0, "ask": 12.4, "ask_size": 34.0, "iv": 1.1793, "open_interest": 0.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0156, "vega": 0.0424, "theta": -0.0223, "rho": 0.0353, "theo": 10.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "KOLD270219P00021000", "bid": 2.05, "bid_size": 279.0, "ask": 3.2, "ask_size": 51.0, "iv": 1.1441, "open_interest": 10.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0158, "vega": 0.0426, "theta": -0.0238, "rho": -0.0208, "theo": 2.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-10-01T09:36:25", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "KOLD270219C00022000", "bid": 9.1, "bid_size": 20.0, "ask": 11.8, "ask_size": 20.0, "iv": 1.1613, "open_interest": 0.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.0168, "vega": 0.0451, "theta": -0.0236, "rho": 0.0354, "theo": 10.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "KOLD270219P00022000", "bid": 2.15, "bid_size": 87.0, "ask": 3.8, "ask_size": 50.0, "iv": 1.1305, "open_interest": 29.0, "volume": 0.0, "delta": -0.2181, "gamma": 0.017, "vega": 0.0452, "theta": -0.025, "rho": -0.023, "theo": 3.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.02, "last_trade_time": "2026-10-22T10:59:54", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "KOLD270219C00023000", "bid": 8.1, "bid_size": 137.0, "ask": 11.2, "ask_size": 153.0, "iv": 1.1077, "open_interest": 0.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.018, "vega": 0.0476, "theta": -0.0248, "rho": 0.0353, "theo": 9.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "KOLD270219P00023000", "bid": 2.45, "bid_size": 258.0, "ask": 4.3, "ask_size": 74.0, "iv": 1.1228, "open_interest": 18.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.0182, "vega": 0.0477, "theta": -0.0261, "rho": -0.0253, "theo": 3.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-09-29T11:36:56", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "KOLD270219C00024000", "bid": 8.0, "bid_size": 113.0, "ask": 10.5, "ask_size": 156.0, "iv": 1.1337, "open_interest": 1.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.019, "vega": 0.0499, "theta": -0.0259, "rho": 0.0351, "theo": 9.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-13T13:44:34", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "KOLD270219P00024000", "bid": 3.3, "bid_size": 174.0, "ask": 4.3, "ask_size": 40.0, "iv": 1.115, "open_interest": 21.0, "volume": 1.0, "delta": -0.2628, "gamma": 0.0193, "vega": 0.0501, "theta": -0.027, "rho": -0.0277, "theo": 3.7909, "change": 0.6, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:10:40", "percent_change": 17.6471, "prev_day_close": 3.39999997615814}, {"option": "KOLD270219C00025000", "bid": 7.5, "bid_size": 231.0, "ask": 9.9, "ask_size": 440.0, "iv": 1.1233, "open_interest": 78.0, "volume": 8.0, "delta": 0.7206, "gamma": 0.0201, "vega": 0.052, "theta": -0.0269, "rho": 0.0348, "theo": 8.5885, "change": -2.78, "open": 8.26, "high": 8.26, "low": 8.22, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-11-09T14:22:40", "percent_change": -25.2727, "prev_day_close": 11.0}, {"option": "KOLD270219P00025000", "bid": 2.75, "bid_size": 402.0, "ask": 4.9, "ask_size": 37.0, "iv": 1.0258, "open_interest": 15.0, "volume": 0.0, "delta": -0.2861, "gamma": 0.0203, "vega": 0.0522, "theta": -0.0279, "rho": -0.0301, "theo": 4.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T13:33:19", "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "KOLD270219C00026000", "bid": 7.0, "bid_size": 100.0, "ask": 9.3, "ask_size": 151.0, "iv": 1.1088, "open_interest": 2.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.021, "vega": 0.054, "theta": -0.0278, "rho": 0.0344, "theo": 8.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-16T10:38:31", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "KOLD270219P00026000", "bid": 3.1, "bid_size": 316.0, "ask": 5.6, "ask_size": 37.0, "iv": 1.0305, "open_interest": 4.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.0213, "vega": 0.0541, "theta": -0.0286, "rho": -0.0325, "theo": 4.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "KOLD270219C00027000", "bid": 6.5, "bid_size": 70.0, "ask": 9.1, "ask_size": 131.0, "iv": 1.1266, "open_interest": 16.0, "volume": 0.0, "delta": 0.6735, "gamma": 0.0219, "vega": 0.0557, "theta": -0.0285, "rho": 0.0339, "theo": 7.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-27T13:29:35", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "KOLD270219P00027000", "bid": 3.4, "bid_size": 87.0, "ask": 7.3, "ask_size": 21.0, "iv": 1.1149, "open_interest": 0.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.0222, "vega": 0.0558, "theta": -0.0293, "rho": -0.035, "theo": 5.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "KOLD270219C00028000", "bid": 6.0, "bid_size": 76.0, "ask": 8.4, "ask_size": 136.0, "iv": 1.0954, "open_interest": 1.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.0226, "vega": 0.0572, "theta": -0.0291, "rho": 0.0333, "theo": 7.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-01T13:45:54", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "KOLD270219P00028000", "bid": 4.8, "bid_size": 191.0, "ask": 7.6, "ask_size": 81.0, "iv": 1.1644, "open_interest": 10.0, "volume": 0.0, "delta": -0.3581, "gamma": 0.023, "vega": 0.0572, "theta": -0.0298, "rho": -0.0374, "theo": 5.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T13:26:21", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "KOLD270219C00029000", "bid": 5.3, "bid_size": 101.0, "ask": 8.3, "ask_size": 75.0, "iv": 1.0958, "open_interest": 22.0, "volume": 0.0, "delta": 0.6257, "gamma": 0.0233, "vega": 0.0584, "theta": -0.0296, "rho": 0.0326, "theo": 6.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-10-28T15:13:05", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "KOLD270219P00029000", "bid": 4.3, "bid_size": 118.0, "ask": 7.5, "ask_size": 16.0, "iv": 1.0107, "open_interest": 2.0, "volume": 0.0, "delta": -0.3825, "gamma": 0.0237, "vega": 0.0585, "theta": -0.0302, "rho": -0.0398, "theo": 6.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.42, "last_trade_time": "2026-10-22T10:59:54", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "KOLD270219C00030000", "bid": 4.9, "bid_size": 105.0, "ask": 7.9, "ask_size": 82.0, "iv": 1.0924, "open_interest": 25.0, "volume": 0.0, "delta": 0.6018, "gamma": 0.0239, "vega": 0.0594, "theta": -0.03, "rho": 0.0318, "theo": 6.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-29T11:54:22", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "KOLD270219P00030000", "bid": 5.1, "bid_size": 105.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.9849, "open_interest": 4.0, "volume": 0.0, "delta": -0.4068, "gamma": 0.0243, "vega": 0.0594, "theta": -0.0304, "rho": -0.0421, "theo": 6.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-27T15:34:52", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "KOLD270219C00031000", "bid": 4.4, "bid_size": 120.0, "ask": 7.5, "ask_size": 110.0, "iv": 1.0772, "open_interest": 9.0, "volume": 0.0, "delta": 0.578, "gamma": 0.0244, "vega": 0.0602, "theta": -0.0302, "rho": 0.031, "theo": 5.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.97, "last_trade_time": "2026-10-23T11:27:36", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "KOLD270219P00031000", "bid": 5.9, "bid_size": 91.0, "ask": 8.4, "ask_size": 9.0, "iv": 1.0137, "open_interest": 1.0, "volume": 0.0, "delta": -0.431, "gamma": 0.0248, "vega": 0.0602, "theta": -0.0306, "rho": -0.0445, "theo": 7.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-22T10:59:16", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "KOLD270219C00032000", "bid": 4.3, "bid_size": 59.0, "ask": 7.1, "ask_size": 108.0, "iv": 1.0919, "open_interest": 3.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.0248, "vega": 0.0608, "theta": -0.0304, "rho": 0.0301, "theo": 5.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-22T13:02:16", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "KOLD270219P00032000", "bid": 6.0, "bid_size": 100.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.9479, "open_interest": 0.0, "volume": 0.0, "delta": -0.455, "gamma": 0.0253, "vega": 0.0607, "theta": -0.0306, "rho": -0.0468, "theo": 7.9823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "KOLD270219C00033000", "bid": 3.3, "bid_size": 278.0, "ask": 6.1, "ask_size": 438.0, "iv": 0.9806, "open_interest": 49.0, "volume": 0.0, "delta": 0.5313, "gamma": 0.025, "vega": 0.0612, "theta": -0.0304, "rho": 0.0292, "theo": 5.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.89, "last_trade_time": "2026-10-23T15:59:48", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "KOLD270219P00033000", "bid": 7.4, "bid_size": 112.0, "ask": 9.4, "ask_size": 19.0, "iv": 1.0017, "open_interest": 15.0, "volume": 0.0, "delta": -0.4786, "gamma": 0.0256, "vega": 0.061, "theta": -0.0306, "rho": -0.0489, "theo": 8.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.72, "last_trade_time": "2026-07-09T12:51:38", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "KOLD270219C00034000", "bid": 3.9, "bid_size": 105.0, "ask": 5.7, "ask_size": 204.0, "iv": 1.0461, "open_interest": 6.0, "volume": 5.0, "delta": 0.5086, "gamma": 0.0252, "vega": 0.0613, "theta": -0.0304, "rho": 0.0283, "theo": 4.7163, "change": -1.3, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T11:15:57", "percent_change": -20.9677, "prev_day_close": 6.20000004768372}, {"option": "KOLD270219P00034000", "bid": 7.5, "bid_size": 49.0, "ask": 9.9, "ask_size": 21.0, "iv": 0.9374, "open_interest": 0.0, "volume": 0.0, "delta": -0.5019, "gamma": 0.0258, "vega": 0.0611, "theta": -0.0304, "rho": -0.0512, "theo": 9.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "KOLD270219C00035000", "bid": 3.6, "bid_size": 90.0, "ask": 4.6, "ask_size": 53.0, "iv": 0.978, "open_interest": 43.0, "volume": 5.0, "delta": 0.4864, "gamma": 0.0253, "vega": 0.0613, "theta": -0.0303, "rho": 0.0274, "theo": 4.4035, "change": -1.6, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T12:35:31", "percent_change": -27.5862, "prev_day_close": 5.79999995231628}, {"option": "KOLD270219P00035000", "bid": 8.6, "bid_size": 53.0, "ask": 10.8, "ask_size": 17.0, "iv": 0.9846, "open_interest": 5.0, "volume": 0.0, "delta": -0.5247, "gamma": 0.026, "vega": 0.0609, "theta": -0.0302, "rho": -0.053, "theo": 9.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-21T15:15:07", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "KOLD270219C00036000", "bid": 3.1, "bid_size": 178.0, "ask": 5.2, "ask_size": 381.0, "iv": 1.0296, "open_interest": 20.0, "volume": 0.0, "delta": 0.4647, "gamma": 0.0253, "vega": 0.061, "theta": -0.0301, "rho": 0.0264, "theo": 4.111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-09-22T11:46:23", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "KOLD270219P00036000", "bid": 8.9, "bid_size": 79.0, "ask": 11.4, "ask_size": 20.0, "iv": 0.938, "open_interest": 10.0, "volume": 0.0, "delta": -0.5469, "gamma": 0.026, "vega": 0.0606, "theta": -0.0299, "rho": -0.055, "theo": 10.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.02, "last_trade_time": "2026-11-04T12:06:59", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "KOLD270219C00037000", "bid": 2.6, "bid_size": 56.0, "ask": 5.5, "ask_size": 106.0, "iv": 1.0542, "open_interest": 0.0, "volume": 0.0, "delta": 0.4436, "gamma": 0.0253, "vega": 0.0606, "theta": -0.0298, "rho": 0.0254, "theo": 3.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "KOLD270219P00037000", "bid": 9.6, "bid_size": 33.0, "ask": 12.4, "ask_size": 11.0, "iv": 0.9546, "open_interest": 0.0, "volume": 0.0, "delta": -0.5686, "gamma": 0.026, "vega": 0.0601, "theta": -0.0295, "rho": -0.0569, "theo": 11.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "KOLD270219C00038000", "bid": 1.75, "bid_size": 77.0, "ask": 4.7, "ask_size": 88.0, "iv": 0.9558, "open_interest": 62.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.0251, "vega": 0.0601, "theta": -0.0294, "rho": 0.0245, "theo": 3.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T10:04:43", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "KOLD270219P00038000", "bid": 10.8, "bid_size": 34.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.9772, "open_interest": 0.0, "volume": 0.0, "delta": -0.5897, "gamma": 0.0259, "vega": 0.0594, "theta": -0.029, "rho": -0.0586, "theo": 12.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "KOLD270219C00040000", "bid": 1.9, "bid_size": 81.0, "ask": 4.8, "ask_size": 106.0, "iv": 1.0482, "open_interest": 817.0, "volume": 0.0, "delta": 0.3844, "gamma": 0.0246, "vega": 0.0586, "theta": -0.0286, "rho": 0.0225, "theo": 3.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-05T11:59:15", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "KOLD270219P00040000", "bid": 12.5, "bid_size": 12.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.9814, "open_interest": 0.0, "volume": 0.0, "delta": -0.6297, "gamma": 0.0255, "vega": 0.0576, "theta": -0.028, "rho": -0.0614, "theo": 13.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "KOLD270219C00045000", "bid": 1.55, "bid_size": 86.0, "ask": 2.7, "ask_size": 59.0, "iv": 0.9804, "open_interest": 64.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0226, "vega": 0.0532, "theta": -0.0257, "rho": 0.0181, "theo": 2.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-11-06T10:41:50", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "KOLD270219P00045000", "bid": 16.3, "bid_size": 12.0, "ask": 18.9, "ask_size": 10.0, "iv": 0.9686, "open_interest": 2.0, "volume": 0.0, "delta": -0.7175, "gamma": 0.0237, "vega": 0.0515, "theta": -0.0247, "rho": -0.0663, "theo": 17.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.08, "last_trade_time": "2026-11-04T12:06:59", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "KOLD270219C00050000", "bid": 1.05, "bid_size": 85.0, "ask": 3.4, "ask_size": 224.0, "iv": 1.1218, "open_interest": 1.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.02, "vega": 0.0468, "theta": -0.0226, "rho": 0.0144, "theo": 1.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-06T10:45:05", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "KOLD270219P00050000", "bid": 20.7, "bid_size": 12.0, "ask": 23.9, "ask_size": 7.0, "iv": 1.0313, "open_interest": 0.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0213, "vega": 0.0439, "theta": -0.021, "rho": -0.068, "theo": 22.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "KOLD270319C00015000", "bid": 14.4, "bid_size": 12.0, "ask": 16.9, "ask_size": 28.0, "iv": 1.1955, "open_interest": 2.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0082, "vega": 0.0293, "theta": -0.0115, "rho": 0.0385, "theo": 15.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-10-30T15:32:27", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "KOLD270319P00015000", "bid": 0.8, "bid_size": 254.0, "ask": 1.45, "ask_size": 27.0, "iv": 1.1353, "open_interest": 8.0, "volume": 3.0, "delta": -0.0955, "gamma": 0.0083, "vega": 0.0294, "theta": -0.0133, "rho": -0.0131, "theo": 1.2666, "change": 0.325, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:31:59", "percent_change": 31.7073, "prev_day_close": 1.02499997615814}, {"option": "KOLD270319C00016000", "bid": 13.0, "bid_size": 25.0, "ask": 16.2, "ask_size": 26.0, "iv": 1.0849, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0093, "vega": 0.0326, "theta": -0.0129, "rho": 0.0397, "theo": 14.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "KOLD270319P00016000", "bid": 1.0, "bid_size": 191.0, "ask": 1.95, "ask_size": 198.0, "iv": 1.1612, "open_interest": 2.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0094, "vega": 0.0327, "theta": -0.0146, "rho": -0.0152, "theo": 1.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-30T10:00:18", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "KOLD270319C00017000", "bid": 12.6, "bid_size": 11.0, "ask": 15.4, "ask_size": 14.0, "iv": 1.1155, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0104, "vega": 0.0358, "theta": -0.0142, "rho": 0.0406, "theo": 14.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "KOLD270319P00017000", "bid": 0.8, "bid_size": 155.0, "ask": 2.6, "ask_size": 142.0, "iv": 1.1385, "open_interest": 6.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0105, "vega": 0.036, "theta": -0.0158, "rho": -0.0174, "theo": 1.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-29T09:51:43", "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "KOLD270319C00018000", "bid": 11.7, "bid_size": 11.0, "ask": 14.7, "ask_size": 11.0, "iv": 1.0802, "open_interest": 0.0, "volume": 0.0, "delta": 0.8634, "gamma": 0.0114, "vega": 0.0391, "theta": -0.0155, "rho": 0.0414, "theo": 13.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "KOLD270319P00018000", "bid": 1.5, "bid_size": 67.0, "ask": 2.75, "ask_size": 96.0, "iv": 1.1629, "open_interest": 20.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0116, "vega": 0.0393, "theta": -0.017, "rho": -0.0197, "theo": 2.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-21T11:49:16", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "KOLD270319C00019000", "bid": 11.4, "bid_size": 11.0, "ask": 14.1, "ask_size": 11.0, "iv": 1.1271, "open_interest": 0.0, "volume": 0.0, "delta": 0.8456, "gamma": 0.0125, "vega": 0.0423, "theta": -0.0168, "rho": 0.042, "theo": 12.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "KOLD270319P00019000", "bid": 0.65, "bid_size": 200.0, "ask": 3.4, "ask_size": 155.0, "iv": 1.052, "open_interest": 34.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.0127, "vega": 0.0424, "theta": -0.0182, "rho": -0.0222, "theo": 2.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T13:56:03", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "KOLD270319C00020000", "bid": 10.9, "bid_size": 11.0, "ask": 13.3, "ask_size": 12.0, "iv": 1.1164, "open_interest": 0.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.0136, "vega": 0.0453, "theta": -0.018, "rho": 0.0424, "theo": 12.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "KOLD270319P00020000", "bid": 2.1, "bid_size": 78.0, "ask": 3.5, "ask_size": 94.0, "iv": 1.1437, "open_interest": 71.0, "volume": 0.0, "delta": -0.1803, "gamma": 0.0137, "vega": 0.0455, "theta": -0.0193, "rho": -0.0248, "theo": 2.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-10-01T13:46:35", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "KOLD270319C00021000", "bid": 9.9, "bid_size": 11.0, "ask": 12.8, "ask_size": 12.0, "iv": 1.0804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.0146, "vega": 0.0483, "theta": -0.0192, "rho": 0.0427, "theo": 11.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "KOLD270319P00021000", "bid": 2.1, "bid_size": 88.0, "ask": 4.0, "ask_size": 167.0, "iv": 1.109, "open_interest": 62.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0148, "vega": 0.0485, "theta": -0.0204, "rho": -0.0274, "theo": 3.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-09-21T11:05:55", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "KOLD270319C00022000", "bid": 9.0, "bid_size": 16.0, "ask": 12.2, "ask_size": 18.0, "iv": 1.043, "open_interest": 0.0, "volume": 0.0, "delta": 0.788, "gamma": 0.0156, "vega": 0.0511, "theta": -0.0202, "rho": 0.0428, "theo": 10.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "KOLD270319P00022000", "bid": 2.3, "bid_size": 122.0, "ask": 4.2, "ask_size": 88.0, "iv": 1.063, "open_interest": 27.0, "volume": 0.0, "delta": -0.2199, "gamma": 0.0158, "vega": 0.0513, "theta": -0.0214, "rho": -0.0302, "theo": 3.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-16T09:30:00", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "KOLD270319C00023000", "bid": 8.3, "bid_size": 22.0, "ask": 11.6, "ask_size": 36.0, "iv": 1.0228, "open_interest": 1.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0166, "vega": 0.0537, "theta": -0.0212, "rho": 0.0428, "theo": 10.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-03T09:48:13", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "KOLD270319P00023000", "bid": 3.0, "bid_size": 91.0, "ask": 4.6, "ask_size": 39.0, "iv": 1.0815, "open_interest": 37.0, "volume": 0.0, "delta": -0.2406, "gamma": 0.0168, "vega": 0.0539, "theta": -0.0223, "rho": -0.033, "theo": 3.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-25T15:50:49", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "KOLD270319C00024000", "bid": 8.4, "bid_size": 58.0, "ask": 11.0, "ask_size": 114.0, "iv": 1.0709, "open_interest": 0.0, "volume": 0.0, "delta": 0.7468, "gamma": 0.0175, "vega": 0.0562, "theta": -0.0221, "rho": 0.0426, "theo": 9.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "KOLD270319P00024000", "bid": 3.4, "bid_size": 70.0, "ask": 5.1, "ask_size": 35.0, "iv": 1.0757, "open_interest": 7.0, "volume": 0.0, "delta": -0.2617, "gamma": 0.0177, "vega": 0.0564, "theta": -0.0231, "rho": -0.0358, "theo": 4.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-07-30T12:06:56", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "KOLD270319C00025000", "bid": 8.1, "bid_size": 28.0, "ask": 10.8, "ask_size": 116.0, "iv": 1.1106, "open_interest": 500.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0183, "vega": 0.0584, "theta": -0.0229, "rho": 0.0423, "theo": 9.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-10-16T12:12:51", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "KOLD270319P00025000", "bid": 4.0, "bid_size": 181.0, "ask": 5.4, "ask_size": 50.0, "iv": 1.0661, "open_interest": 14.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0186, "vega": 0.0586, "theta": -0.0238, "rho": -0.0388, "theo": 4.6884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T13:33:11", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "KOLD270319C00026000", "bid": 7.6, "bid_size": 15.0, "ask": 9.9, "ask_size": 92.0, "iv": 1.0692, "open_interest": 5.0, "volume": 0.0, "delta": 0.7042, "gamma": 0.0191, "vega": 0.0605, "theta": -0.0236, "rho": 0.0418, "theo": 8.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "KOLD270319P00026000", "bid": 4.5, "bid_size": 48.0, "ask": 6.1, "ask_size": 11.0, "iv": 1.0778, "open_interest": 0.0, "volume": 0.0, "delta": -0.3049, "gamma": 0.0194, "vega": 0.0606, "theta": -0.0245, "rho": -0.0417, "theo": 5.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "KOLD270319C00027000", "bid": 7.1, "bid_size": 18.0, "ask": 9.4, "ask_size": 85.0, "iv": 1.0588, "open_interest": 0.0, "volume": 0.0, "delta": 0.6827, "gamma": 0.0198, "vega": 0.0623, "theta": -0.0243, "rho": 0.0413, "theo": 8.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-24T11:30:07", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "KOLD270319P00027000", "bid": 4.5, "bid_size": 119.0, "ask": 6.8, "ask_size": 11.0, "iv": 1.0448, "open_interest": 80.0, "volume": 0.0, "delta": -0.3268, "gamma": 0.0202, "vega": 0.0624, "theta": -0.025, "rho": -0.0446, "theo": 5.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-08T12:48:48", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KOLD270319C00028000", "bid": 6.7, "bid_size": 51.0, "ask": 8.9, "ask_size": 91.0, "iv": 1.0531, "open_interest": 2.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.0204, "vega": 0.0639, "theta": -0.0248, "rho": 0.0407, "theo": 7.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-21T09:49:05", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "KOLD270319P00028000", "bid": 5.3, "bid_size": 63.0, "ask": 7.3, "ask_size": 19.0, "iv": 1.0569, "open_interest": 0.0, "volume": 0.0, "delta": -0.3489, "gamma": 0.0208, "vega": 0.064, "theta": -0.0255, "rho": -0.0476, "theo": 6.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "KOLD270319C00029000", "bid": 6.3, "bid_size": 122.0, "ask": 8.6, "ask_size": 188.0, "iv": 1.0597, "open_interest": 7.0, "volume": 0.0, "delta": 0.6395, "gamma": 0.021, "vega": 0.0653, "theta": -0.0253, "rho": 0.04, "theo": 7.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-23T10:48:26", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "KOLD270319P00029000", "bid": 5.9, "bid_size": 166.0, "ask": 7.6, "ask_size": 45.0, "iv": 1.0345, "open_interest": 9.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.0214, "vega": 0.0654, "theta": -0.0259, "rho": -0.0504, "theo": 6.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-14T10:27:44", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "KOLD270319C00030000", "bid": 6.1, "bid_size": 70.0, "ask": 7.0, "ask_size": 47.0, "iv": 0.9804, "open_interest": 132.0, "volume": 8.0, "delta": 0.6181, "gamma": 0.0215, "vega": 0.0665, "theta": -0.0256, "rho": 0.0392, "theo": 6.8846, "change": -2.45, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T13:22:57", "percent_change": -27.6836, "prev_day_close": 8.84999990463257}, {"option": "KOLD270319P00030000", "bid": 6.6, "bid_size": 138.0, "ask": 8.2, "ask_size": 30.0, "iv": 1.0396, "open_interest": 14.0, "volume": 0.0, "delta": -0.3928, "gamma": 0.022, "vega": 0.0665, "theta": -0.0262, "rho": -0.0532, "theo": 7.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-10-27T12:42:53", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "KOLD270319C00031000", "bid": 5.5, "bid_size": 146.0, "ask": 7.7, "ask_size": 365.0, "iv": 1.041, "open_interest": 20.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.0219, "vega": 0.0675, "theta": -0.0259, "rho": 0.0384, "theo": 6.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-10-08T12:21:46", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "KOLD270319P00031000", "bid": 7.7, "bid_size": 31.0, "ask": 8.7, "ask_size": 21.0, "iv": 1.064, "open_interest": 2.0, "volume": 1.0, "delta": -0.4146, "gamma": 0.0224, "vega": 0.0674, "theta": -0.0264, "rho": -0.056, "theo": 7.9393, "change": 0.95, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-09T13:58:10", "percent_change": 13.2867, "prev_day_close": 7.14999985694885}, {"option": "KOLD270319C00032000", "bid": 4.4, "bid_size": 247.0, "ask": 7.2, "ask_size": 335.0, "iv": 0.9729, "open_interest": 27.0, "volume": 0.0, "delta": 0.5757, "gamma": 0.0223, "vega": 0.0682, "theta": -0.0262, "rho": 0.0376, "theo": 6.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T10:42:12", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "KOLD270319P00032000", "bid": 7.6, "bid_size": 103.0, "ask": 10.3, "ask_size": 76.0, "iv": 1.0776, "open_interest": 7.0, "volume": 0.0, "delta": -0.4362, "gamma": 0.0228, "vega": 0.0681, "theta": -0.0265, "rho": -0.0588, "theo": 8.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-08-27T10:36:46", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "KOLD270319C00033000", "bid": 4.5, "bid_size": 187.0, "ask": 7.3, "ask_size": 307.0, "iv": 1.034, "open_interest": 0.0, "volume": 0.0, "delta": 0.5549, "gamma": 0.0226, "vega": 0.0688, "theta": -0.0263, "rho": 0.0366, "theo": 5.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "KOLD270319P00033000", "bid": 8.0, "bid_size": 124.0, "ask": 10.1, "ask_size": 21.0, "iv": 0.9936, "open_interest": 8.0, "volume": 2.0, "delta": -0.4575, "gamma": 0.0232, "vega": 0.0685, "theta": -0.0266, "rho": -0.0612, "theo": 9.2021, "change": 0.9, "open": 9.05, "high": 9.05, "low": 9.05, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-11-09T11:05:08", "percent_change": 11.0429, "prev_day_close": 8.15000009536743}, {"option": "KOLD270319C00034000", "bid": 4.0, "bid_size": 206.0, "ask": 6.8, "ask_size": 330.0, "iv": 1.0051, "open_interest": 0.0, "volume": 0.0, "delta": 0.5345, "gamma": 0.0228, "vega": 0.0691, "theta": -0.0263, "rho": 0.0357, "theo": 5.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-09-22T13:46:07", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "KOLD270319P00034000", "bid": 8.1, "bid_size": 97.0, "ask": 10.6, "ask_size": 14.0, "iv": 0.9369, "open_interest": 11.0, "volume": 0.0, "delta": -0.4785, "gamma": 0.0234, "vega": 0.0688, "theta": -0.0266, "rho": -0.0638, "theo": 9.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-05T10:13:56", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "KOLD270319C00035000", "bid": 3.9, "bid_size": 181.0, "ask": 5.9, "ask_size": 123.0, "iv": 0.974, "open_interest": 36.0, "volume": 0.0, "delta": 0.5145, "gamma": 0.0229, "vega": 0.0693, "theta": -0.0263, "rho": 0.0347, "theo": 5.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-11-05T14:42:23", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "KOLD270319P00035000", "bid": 8.6, "bid_size": 48.0, "ask": 11.7, "ask_size": 13.0, "iv": 0.9503, "open_interest": 15.0, "volume": 0.0, "delta": -0.4991, "gamma": 0.0236, "vega": 0.0689, "theta": -0.0265, "rho": -0.0664, "theo": 10.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-08-14T12:48:47", "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "KOLD270319C00036000", "bid": 3.8, "bid_size": 221.0, "ask": 5.6, "ask_size": 300.0, "iv": 0.984, "open_interest": 6.0, "volume": 0.0, "delta": 0.4949, "gamma": 0.023, "vega": 0.0693, "theta": -0.0263, "rho": 0.0338, "theo": 4.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.66, "last_trade_time": "2026-11-05T14:42:23", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "KOLD270319P00036000", "bid": 10.0, "bid_size": 64.0, "ask": 12.2, "ask_size": 14.0, "iv": 0.9831, "open_interest": 5.0, "volume": 0.0, "delta": -0.5193, "gamma": 0.0238, "vega": 0.0688, "theta": -0.0264, "rho": -0.0687, "theo": 11.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.48, "last_trade_time": "2026-08-14T12:44:55", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "KOLD270319C00037000", "bid": 3.4, "bid_size": 239.0, "ask": 5.5, "ask_size": 349.0, "iv": 0.9845, "open_interest": 1.0, "volume": 0.0, "delta": 0.4758, "gamma": 0.023, "vega": 0.0691, "theta": -0.0262, "rho": 0.0327, "theo": 4.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "KOLD270319P00037000", "bid": 11.6, "bid_size": 23.0, "ask": 12.7, "ask_size": 15.0, "iv": 1.0283, "open_interest": 6.0, "volume": 2.0, "delta": -0.5391, "gamma": 0.0238, "vega": 0.0685, "theta": -0.0262, "rho": -0.0708, "theo": 11.9609, "change": 1.29, "open": 11.71, "high": 11.79, "low": 11.71, "tick": "up", "last_trade_price": 11.79, "last_trade_time": "2026-11-09T12:28:07", "percent_change": 12.2857, "prev_day_close": 10.5}, {"option": "KOLD270319C00038000", "bid": 3.4, "bid_size": 208.0, "ask": 5.5, "ask_size": 365.0, "iv": 1.0193, "open_interest": 1.0, "volume": 0.0, "delta": 0.4572, "gamma": 0.023, "vega": 0.0688, "theta": -0.026, "rho": 0.0317, "theo": 4.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "KOLD270319P00038000", "bid": 11.1, "bid_size": 66.0, "ask": 14.7, "ask_size": 38.0, "iv": 1.0279, "open_interest": 0.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0238, "vega": 0.0681, "theta": -0.0259, "rho": -0.0726, "theo": 12.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "KOLD270319C00039000", "bid": 3.1, "bid_size": 246.0, "ask": 5.2, "ask_size": 377.0, "iv": 1.0086, "open_interest": 4.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.0229, "vega": 0.0684, "theta": -0.0258, "rho": 0.0307, "theo": 4.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-11-02T15:16:46", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "KOLD270319P00039000", "bid": 11.7, "bid_size": 96.0, "ask": 14.6, "ask_size": 25.0, "iv": 0.9512, "open_interest": 0.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.0238, "vega": 0.0675, "theta": -0.0257, "rho": -0.075, "theo": 13.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "KOLD270319C00040000", "bid": 3.1, "bid_size": 237.0, "ask": 4.7, "ask_size": 278.0, "iv": 1.0034, "open_interest": 488.0, "volume": 0.0, "delta": 0.4216, "gamma": 0.0228, "vega": 0.0678, "theta": -0.0255, "rho": 0.0298, "theo": 3.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-02T09:53:53", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "KOLD270319P00040000", "bid": 13.5, "bid_size": 45.0, "ask": 15.3, "ask_size": 14.0, "iv": 1.0211, "open_interest": 8.0, "volume": 4.0, "delta": -0.5954, "gamma": 0.0237, "vega": 0.0668, "theta": -0.0253, "rho": -0.0766, "theo": 14.2077, "change": 0.91, "open": 13.55, "high": 13.57, "low": 13.51, "tick": "down", "last_trade_price": 13.51, "last_trade_time": "2026-11-09T10:58:41", "percent_change": 7.22222, "prev_day_close": 12.5999999046326}, {"option": "KOLD270319C00045000", "bid": 2.0, "bid_size": 275.0, "ask": 4.0, "ask_size": 453.0, "iv": 1.0041, "open_interest": 72.0, "volume": 0.0, "delta": 0.3423, "gamma": 0.0216, "vega": 0.0636, "theta": -0.0237, "rho": 0.0249, "theo": 2.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T15:54:26", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "KOLD270319P00045000", "bid": 18.0, "bid_size": 10.0, "ask": 19.0, "ask_size": 16.0, "iv": 1.0261, "open_interest": 6.0, "volume": 3.0, "delta": -0.6786, "gamma": 0.0228, "vega": 0.0614, "theta": -0.0232, "rho": -0.0834, "theo": 18.2306, "change": 2.18, "open": 18.28, "high": 18.38, "low": 18.28, "tick": "up", "last_trade_price": 18.38, "last_trade_time": "2026-11-09T13:27:36", "percent_change": 13.4568, "prev_day_close": 16.2000002861023}, {"option": "KOLD270319C00050000", "bid": 1.45, "bid_size": 248.0, "ask": 2.8, "ask_size": 104.0, "iv": 0.9709, "open_interest": 0.0, "volume": 0.0, "delta": 0.2768, "gamma": 0.0197, "vega": 0.0579, "theta": -0.0214, "rho": 0.0207, "theo": 2.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "KOLD270319P00050000", "bid": 21.0, "bid_size": 57.0, "ask": 23.5, "ask_size": 13.0, "iv": 0.9249, "open_interest": 0.0, "volume": 0.0, "delta": -0.7484, "gamma": 0.0212, "vega": 0.0544, "theta": -0.0207, "rho": -0.0863, "theo": 22.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "KOLD270521C00015000", "bid": 14.7, "bid_size": 98.0, "ask": 17.6, "ask_size": 97.0, "iv": 1.1021, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0077, "vega": 0.039, "theta": -0.0096, "rho": 0.0513, "theo": 16.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "KOLD270521P00015000", "bid": 1.45, "bid_size": 172.0, "ask": 2.25, "ask_size": 166.0, "iv": 1.1354, "open_interest": 7.0, "volume": 3.0, "delta": -0.1082, "gamma": 0.0078, "vega": 0.0393, "theta": -0.0114, "rho": -0.0236, "theo": 1.8681, "change": 0.55, "open": 1.74, "high": 1.95, "low": 1.74, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:32:23", "percent_change": 44.0, "prev_day_close": 1.25}, {"option": "KOLD270521C00019000", "bid": 12.1, "bid_size": 113.0, "ask": 14.9, "ask_size": 114.0, "iv": 1.0571, "open_interest": 0.0, "volume": 0.0, "delta": 0.8372, "gamma": 0.0109, "vega": 0.053, "theta": -0.0133, "rho": 0.056, "theo": 13.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "KOLD270521P00019000", "bid": 2.5, "bid_size": 236.0, "ask": 4.1, "ask_size": 371.0, "iv": 1.1166, "open_interest": 34.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.0111, "vega": 0.0533, "theta": -0.0148, "rho": -0.0369, "theo": 3.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T13:01:40", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "KOLD270521C00020000", "bid": 11.3, "bid_size": 107.0, "ask": 14.3, "ask_size": 116.0, "iv": 1.0307, "open_interest": 0.0, "volume": 0.0, "delta": 0.8208, "gamma": 0.0117, "vega": 0.0562, "theta": -0.0142, "rho": 0.0566, "theo": 13.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "KOLD270521P00020000", "bid": 2.9, "bid_size": 225.0, "ask": 4.4, "ask_size": 305.0, "iv": 1.0994, "open_interest": 28.0, "volume": 1.0, "delta": -0.1859, "gamma": 0.0119, "vega": 0.0565, "theta": -0.0156, "rho": -0.0406, "theo": 3.5173, "change": 1.21, "open": 3.86, "high": 3.86, "low": 3.86, "tick": "up", "last_trade_price": 3.86, "last_trade_time": "2026-11-09T15:09:45", "percent_change": 45.6604, "prev_day_close": 2.64999997615814}, {"option": "KOLD270521C00021000", "bid": 11.0, "bid_size": 110.0, "ask": 13.7, "ask_size": 109.0, "iv": 1.0452, "open_interest": 0.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0125, "vega": 0.0593, "theta": -0.0149, "rho": 0.0572, "theo": 12.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "KOLD270521P00021000", "bid": 3.3, "bid_size": 142.0, "ask": 5.0, "ask_size": 40.0, "iv": 1.1052, "open_interest": 15.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0127, "vega": 0.0596, "theta": -0.0162, "rho": -0.0442, "theo": 3.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-10-20T12:22:47", "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "KOLD270521C00022000", "bid": 10.1, "bid_size": 86.0, "ask": 13.2, "ask_size": 85.0, "iv": 1.0141, "open_interest": 0.0, "volume": 0.0, "delta": 0.7868, "gamma": 0.0132, "vega": 0.0622, "theta": -0.0157, "rho": 0.0575, "theo": 11.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "KOLD270521P00022000", "bid": 3.7, "bid_size": 45.0, "ask": 5.2, "ask_size": 12.0, "iv": 1.0747, "open_interest": 14.0, "volume": 0.0, "delta": -0.2205, "gamma": 0.0135, "vega": 0.0626, "theta": -0.0169, "rho": -0.0479, "theo": 4.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.22, "last_trade_time": "2026-10-20T11:55:08", "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "KOLD270521C00023000", "bid": 9.6, "bid_size": 86.0, "ask": 12.6, "ask_size": 85.0, "iv": 1.0053, "open_interest": 0.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.0139, "vega": 0.065, "theta": -0.0164, "rho": 0.0576, "theo": 11.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "KOLD270521P00023000", "bid": 4.0, "bid_size": 42.0, "ask": 5.8, "ask_size": 21.0, "iv": 1.0662, "open_interest": 2.0, "volume": 0.0, "delta": -0.2384, "gamma": 0.0142, "vega": 0.0654, "theta": -0.0175, "rho": -0.0518, "theo": 4.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-29T10:00:30", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "KOLD270521C00024000", "bid": 9.5, "bid_size": 114.0, "ask": 12.2, "ask_size": 149.0, "iv": 1.038, "open_interest": 0.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.0146, "vega": 0.0676, "theta": -0.017, "rho": 0.0576, "theo": 10.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "KOLD270521P00024000", "bid": 4.5, "bid_size": 137.0, "ask": 5.9, "ask_size": 16.0, "iv": 1.033, "open_interest": 0.0, "volume": 0.0, "delta": -0.2564, "gamma": 0.0149, "vega": 0.0679, "theta": -0.018, "rho": -0.0558, "theo": 5.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "KOLD270521C00025000", "bid": 9.0, "bid_size": 113.0, "ask": 11.6, "ask_size": 141.0, "iv": 1.0226, "open_interest": 11.0, "volume": 0.0, "delta": 0.7338, "gamma": 0.0152, "vega": 0.07, "theta": -0.0176, "rho": 0.0575, "theo": 10.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.17, "last_trade_time": "2026-11-05T14:25:27", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "KOLD270521P00025000", "bid": 5.3, "bid_size": 70.0, "ask": 6.3, "ask_size": 23.0, "iv": 1.0418, "open_interest": 13.0, "volume": 3.0, "delta": -0.2747, "gamma": 0.0156, "vega": 0.0703, "theta": -0.0185, "rho": -0.0596, "theo": 5.7336, "change": 0.5, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-09T11:04:04", "percent_change": 9.70874, "prev_day_close": 5.14999997615814}, {"option": "KOLD270521C00026000", "bid": 8.6, "bid_size": 100.0, "ask": 11.1, "ask_size": 146.0, "iv": 1.0191, "open_interest": 0.0, "volume": 0.0, "delta": 0.7159, "gamma": 0.0158, "vega": 0.0722, "theta": -0.0181, "rho": 0.0572, "theo": 9.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "KOLD270521P00026000", "bid": 5.6, "bid_size": 90.0, "ask": 7.0, "ask_size": 23.0, "iv": 1.0333, "open_interest": 0.0, "volume": 0.0, "delta": -0.293, "gamma": 0.0162, "vega": 0.0725, "theta": -0.019, "rho": -0.0632, "theo": 6.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KOLD270521C00027000", "bid": 8.1, "bid_size": 51.0, "ask": 10.5, "ask_size": 73.0, "iv": 0.9997, "open_interest": 1.0, "volume": 0.0, "delta": 0.6979, "gamma": 0.0163, "vega": 0.0742, "theta": -0.0186, "rho": 0.0568, "theo": 9.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-07T12:58:02", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "KOLD270521P00027000", "bid": 6.1, "bid_size": 40.0, "ask": 8.0, "ask_size": 20.0, "iv": 1.0562, "open_interest": 0.0, "volume": 0.0, "delta": -0.3115, "gamma": 0.0168, "vega": 0.0745, "theta": -0.0194, "rho": -0.0674, "theo": 6.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "KOLD270521C00028000", "bid": 7.7, "bid_size": 57.0, "ask": 10.2, "ask_size": 75.0, "iv": 1.005, "open_interest": 0.0, "volume": 0.0, "delta": 0.6799, "gamma": 0.0168, "vega": 0.076, "theta": -0.019, "rho": 0.0563, "theo": 9.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "KOLD270521P00028000", "bid": 6.6, "bid_size": 41.0, "ask": 9.5, "ask_size": 48.0, "iv": 1.1088, "open_interest": 0.0, "volume": 0.0, "delta": -0.33, "gamma": 0.0173, "vega": 0.0763, "theta": -0.0197, "rho": -0.0712, "theo": 7.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "KOLD270521C00029000", "bid": 7.2, "bid_size": 67.0, "ask": 10.0, "ask_size": 77.0, "iv": 1.0077, "open_interest": 0.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.0173, "vega": 0.0777, "theta": -0.0193, "rho": 0.0558, "theo": 8.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "KOLD270521P00029000", "bid": 7.0, "bid_size": 50.0, "ask": 9.2, "ask_size": 10.0, "iv": 1.034, "open_interest": 1.0, "volume": 0.0, "delta": -0.3484, "gamma": 0.0178, "vega": 0.0778, "theta": -0.02, "rho": -0.0748, "theo": 7.8921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.13, "last_trade_time": "2026-09-21T10:21:23", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "KOLD270521C00030000", "bid": 6.9, "bid_size": 82.0, "ask": 9.4, "ask_size": 121.0, "iv": 0.9955, "open_interest": 10.0, "volume": 0.0, "delta": 0.6441, "gamma": 0.0177, "vega": 0.0791, "theta": -0.0196, "rho": 0.0551, "theo": 8.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-02T15:49:29", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "KOLD270521P00030000", "bid": 7.6, "bid_size": 59.0, "ask": 9.8, "ask_size": 18.0, "iv": 1.0296, "open_interest": 6.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.0182, "vega": 0.0792, "theta": -0.0202, "rho": -0.0786, "theo": 8.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.66, "last_trade_time": "2026-11-05T13:23:17", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "KOLD270521C00031000", "bid": 6.5, "bid_size": 97.0, "ask": 9.3, "ask_size": 112.0, "iv": 1.0065, "open_interest": 5.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.0181, "vega": 0.0804, "theta": -0.0199, "rho": 0.0543, "theo": 7.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.19, "last_trade_time": "2026-10-12T13:52:04", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "KOLD270521P00031000", "bid": 8.2, "bid_size": 49.0, "ask": 10.4, "ask_size": 18.0, "iv": 1.0233, "open_interest": 0.0, "volume": 0.0, "delta": -0.3851, "gamma": 0.0187, "vega": 0.0804, "theta": -0.0204, "rho": -0.0828, "theo": 9.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "KOLD270521C00032000", "bid": 6.1, "bid_size": 110.0, "ask": 8.6, "ask_size": 149.0, "iv": 0.9784, "open_interest": 0.0, "volume": 0.0, "delta": 0.6089, "gamma": 0.0184, "vega": 0.0814, "theta": -0.0201, "rho": 0.0536, "theo": 7.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "KOLD270521P00032000", "bid": 8.8, "bid_size": 122.0, "ask": 10.6, "ask_size": 33.0, "iv": 0.9907, "open_interest": 1.0, "volume": 0.0, "delta": -0.4032, "gamma": 0.019, "vega": 0.0814, "theta": -0.0206, "rho": -0.0863, "theo": 9.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.79, "last_trade_time": "2026-11-06T15:12:50", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "KOLD270521C00033000", "bid": 5.7, "bid_size": 102.0, "ask": 8.5, "ask_size": 78.0, "iv": 0.9856, "open_interest": 0.0, "volume": 0.0, "delta": 0.5916, "gamma": 0.0187, "vega": 0.0823, "theta": -0.0203, "rho": 0.0527, "theo": 7.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "KOLD270521P00033000", "bid": 9.4, "bid_size": 55.0, "ask": 11.7, "ask_size": 12.0, "iv": 1.0117, "open_interest": 0.0, "volume": 0.0, "delta": -0.4211, "gamma": 0.0194, "vega": 0.0822, "theta": -0.0207, "rho": -0.0893, "theo": 10.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "KOLD270521C00034000", "bid": 5.5, "bid_size": 78.0, "ask": 7.8, "ask_size": 81.0, "iv": 0.9668, "open_interest": 2.0, "volume": 0.0, "delta": 0.5745, "gamma": 0.0189, "vega": 0.083, "theta": -0.0205, "rho": 0.0518, "theo": 6.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "KOLD270521P00034000", "bid": 9.9, "bid_size": 18.0, "ask": 12.4, "ask_size": 18.0, "iv": 1.0003, "open_interest": 1.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0196, "vega": 0.0828, "theta": -0.0208, "rho": -0.0928, "theo": 11.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "KOLD270521C00035000", "bid": 4.9, "bid_size": 114.0, "ask": 7.9, "ask_size": 121.0, "iv": 0.9704, "open_interest": 78.0, "volume": 0.0, "delta": 0.5578, "gamma": 0.0191, "vega": 0.0836, "theta": -0.0206, "rho": 0.0508, "theo": 6.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-10-27T13:24:12", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "KOLD270521P00035000", "bid": 10.5, "bid_size": 41.0, "ask": 13.1, "ask_size": 9.0, "iv": 0.9934, "open_interest": 16.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.0199, "vega": 0.0833, "theta": -0.0208, "rho": -0.0967, "theo": 11.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.73, "last_trade_time": "2026-10-12T15:42:13", "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "KOLD270521C00036000", "bid": 5.0, "bid_size": 108.0, "ask": 7.2, "ask_size": 100.0, "iv": 0.9666, "open_interest": 1.0, "volume": 0.0, "delta": 0.5413, "gamma": 0.0193, "vega": 0.084, "theta": -0.0206, "rho": 0.0499, "theo": 6.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "KOLD270521P00036000", "bid": 11.1, "bid_size": 45.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.985, "open_interest": 0.0, "volume": 0.0, "delta": -0.4733, "gamma": 0.0201, "vega": 0.0836, "theta": -0.0208, "rho": -0.0998, "theo": 12.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "KOLD270521C00037000", "bid": 4.7, "bid_size": 104.0, "ask": 7.1, "ask_size": 92.0, "iv": 0.9731, "open_interest": 5.0, "volume": 0.0, "delta": 0.5252, "gamma": 0.0194, "vega": 0.0842, "theta": -0.0206, "rho": 0.0489, "theo": 5.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-11-05T15:11:21", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "KOLD270521P00037000", "bid": 11.6, "bid_size": 51.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.969, "open_interest": 0.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.0203, "vega": 0.0836, "theta": -0.0207, "rho": -0.1023, "theo": 13.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "KOLD270521C00038000", "bid": 4.1, "bid_size": 160.0, "ask": 6.9, "ask_size": 139.0, "iv": 0.9545, "open_interest": 11.0, "volume": 0.0, "delta": 0.5094, "gamma": 0.0195, "vega": 0.0843, "theta": -0.0206, "rho": 0.0479, "theo": 5.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-10-28T12:50:40", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "KOLD270521P00038000", "bid": 12.3, "bid_size": 52.0, "ask": 15.3, "ask_size": 30.0, "iv": 0.9695, "open_interest": 0.0, "volume": 0.0, "delta": -0.5068, "gamma": 0.0204, "vega": 0.0835, "theta": -0.0207, "rho": -0.1052, "theo": 13.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "KOLD270521C00039000", "bid": 4.2, "bid_size": 203.0, "ask": 6.3, "ask_size": 243.0, "iv": 0.9522, "open_interest": 35.0, "volume": 0.0, "delta": 0.4939, "gamma": 0.0195, "vega": 0.0843, "theta": -0.0206, "rho": 0.0468, "theo": 5.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "KOLD270521P00039000", "bid": 13.3, "bid_size": 76.0, "ask": 15.6, "ask_size": 21.0, "iv": 0.9566, "open_interest": 13.0, "volume": 0.0, "delta": -0.523, "gamma": 0.0205, "vega": 0.0835, "theta": -0.0206, "rho": -0.1084, "theo": 14.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-09-18T12:37:08", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "KOLD270521C00040000", "bid": 4.1, "bid_size": 200.0, "ask": 6.0, "ask_size": 359.0, "iv": 0.9547, "open_interest": 80.0, "volume": 1.0, "delta": 0.4789, "gamma": 0.0195, "vega": 0.0842, "theta": -0.0205, "rho": 0.0458, "theo": 5.1502, "change": -1.19, "open": 5.41, "high": 5.41, "low": 5.41, "tick": "down", "last_trade_price": 5.41, "last_trade_time": "2026-11-09T09:58:04", "percent_change": -18.0303, "prev_day_close": 6.60000014305115}, {"option": "KOLD270521P00040000", "bid": 13.7, "bid_size": 93.0, "ask": 16.3, "ask_size": 16.0, "iv": 0.9302, "open_interest": 20.0, "volume": 0.0, "delta": -0.5388, "gamma": 0.0206, "vega": 0.0832, "theta": -0.0204, "rho": -0.1117, "theo": 15.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.24, "last_trade_time": "2026-10-15T11:42:26", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "KOLD270521C00045000", "bid": 3.2, "bid_size": 199.0, "ask": 5.0, "ask_size": 208.0, "iv": 0.9554, "open_interest": 12.0, "volume": 0.0, "delta": 0.4092, "gamma": 0.0192, "vega": 0.082, "theta": -0.0199, "rho": 0.0405, "theo": 4.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-03T10:31:05", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "KOLD270521P00045000", "bid": 17.7, "bid_size": 72.0, "ask": 20.2, "ask_size": 14.0, "iv": 0.9225, "open_interest": 0.0, "volume": 0.0, "delta": -0.6127, "gamma": 0.0205, "vega": 0.08, "theta": -0.0194, "rho": -0.1229, "theo": 19.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "KOLD270521C00050000", "bid": 2.25, "bid_size": 250.0, "ask": 4.0, "ask_size": 188.0, "iv": 0.9271, "open_interest": 50.0, "volume": 0.0, "delta": 0.3492, "gamma": 0.0184, "vega": 0.078, "theta": -0.0188, "rho": 0.0355, "theo": 3.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:22:47", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "KOLD270521P00050000", "bid": 21.9, "bid_size": 63.0, "ask": 24.8, "ask_size": 12.0, "iv": 0.945, "open_interest": 0.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.02, "vega": 0.0746, "theta": -0.0181, "rho": -0.1292, "theo": 23.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "KOLD280121C00003000", "bid": 23.5, "bid_size": 7.0, "ask": 28.5, "ask_size": 8.0, "iv": 1.0622, "open_interest": 1.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0008, "vega": 0.0062, "theta": 0.0, "rho": 0.0136, "theo": 26.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-03-09T12:50:18", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "KOLD280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.102, "open_interest": 19.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0006, "vega": 0.0071, "theta": -0.001, "rho": -0.0046, "theo": 0.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-09T09:30:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KOLD280121C00004000", "bid": 22.5, "bid_size": 7.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.8886, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0011, "vega": 0.0103, "theta": 0.0, "rho": 0.0215, "theo": 25.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "KOLD280121P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 1.0884, "open_interest": 17.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0009, "vega": 0.0108, "theta": -0.0014, "rho": -0.0074, "theo": 0.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "KOLD280121C00005000", "bid": 22.0, "bid_size": 70.0, "ask": 26.5, "ask_size": 88.0, "iv": 1.0543, "open_interest": 2.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0015, "vega": 0.0147, "theta": 0.0, "rho": 0.0294, "theo": 24.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-04-09T13:38:38", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "KOLD280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 1.0092, "open_interest": 12.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0013, "vega": 0.0148, "theta": -0.0019, "rho": -0.0107, "theo": 0.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-10T09:34:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "KOLD280121C00006000", "bid": 22.1, "bid_size": 79.0, "ask": 25.5, "ask_size": 89.0, "iv": 1.2283, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0019, "vega": 0.0192, "theta": 0.0, "rho": 0.0366, "theo": 23.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "KOLD280121P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 3.0, "iv": 0.9591, "open_interest": 3.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0017, "vega": 0.0192, "theta": -0.0024, "rho": -0.0146, "theo": 0.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-05T15:34:32", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "KOLD280121C00007000", "bid": 20.0, "bid_size": 90.0, "ask": 24.5, "ask_size": 89.0, "iv": 0.8181, "open_interest": 1.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0024, "vega": 0.024, "theta": -0.0004, "rho": 0.0435, "theo": 22.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.03, "last_trade_time": "2026-10-27T15:01:15", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "KOLD280121P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 239.0, "iv": 1.1781, "open_interest": 11.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0022, "vega": 0.0239, "theta": -0.0029, "rho": -0.019, "theo": 0.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-30T11:20:43", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KOLD280121C00008000", "bid": 19.5, "bid_size": 84.0, "ask": 23.5, "ask_size": 82.0, "iv": 0.8597, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.0028, "vega": 0.0288, "theta": -0.001, "rho": 0.05, "theo": 22.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "KOLD280121P00008000", "bid": 0.3, "bid_size": 222.0, "ask": 3.1, "ask_size": 141.0, "iv": 1.2984, "open_interest": 6.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0027, "vega": 0.0286, "theta": -0.0034, "rho": -0.0238, "theo": 0.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-07-14T13:14:11", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "KOLD280121C00009000", "bid": 18.5, "bid_size": 52.0, "ask": 23.0, "ask_size": 81.0, "iv": 0.8701, "open_interest": 2.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0033, "vega": 0.0337, "theta": -0.0016, "rho": 0.0562, "theo": 21.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.32, "last_trade_time": "2026-02-09T09:46:04", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "KOLD280121P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 190.0, "iv": 1.1594, "open_interest": 6.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0032, "vega": 0.0335, "theta": -0.0039, "rho": -0.029, "theo": 1.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-05-28T12:16:47", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "KOLD280121C00010000", "bid": 17.8, "bid_size": 47.0, "ask": 22.5, "ask_size": 89.0, "iv": 0.9104, "open_interest": 7.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0038, "vega": 0.0386, "theta": -0.0022, "rho": 0.0616, "theo": 20.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.07, "last_trade_time": "2026-10-29T13:19:39", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "KOLD280121P00010000", "bid": 0.1, "bid_size": 34.0, "ask": 3.4, "ask_size": 183.0, "iv": 1.1036, "open_interest": 5.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0037, "vega": 0.0384, "theta": -0.0044, "rho": -0.0346, "theo": 1.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-08T12:11:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KOLD280121C00011000", "bid": 17.0, "bid_size": 56.0, "ask": 21.5, "ask_size": 93.0, "iv": 0.8551, "open_interest": 1.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0043, "vega": 0.0435, "theta": -0.0028, "rho": 0.0667, "theo": 19.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.57, "last_trade_time": "2026-01-30T09:57:31", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "KOLD280121P00011000", "bid": 0.4, "bid_size": 30.0, "ask": 3.6, "ask_size": 111.0, "iv": 1.0751, "open_interest": 5.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0042, "vega": 0.0433, "theta": -0.0049, "rho": -0.0405, "theo": 1.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-07-29T11:22:22", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "KOLD280121C00012000", "bid": 17.0, "bid_size": 54.0, "ask": 21.0, "ask_size": 94.0, "iv": 0.9494, "open_interest": 3.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0048, "vega": 0.0483, "theta": -0.0034, "rho": 0.0714, "theo": 19.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.41, "last_trade_time": "2026-07-14T10:16:48", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "KOLD280121P00012000", "bid": 0.7, "bid_size": 26.0, "ask": 3.8, "ask_size": 169.0, "iv": 1.0462, "open_interest": 1.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0048, "vega": 0.0482, "theta": -0.0054, "rho": -0.0467, "theo": 2.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-04-06T15:00:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KOLD280121C00013000", "bid": 15.8, "bid_size": 54.0, "ask": 20.5, "ask_size": 88.0, "iv": 0.9009, "open_interest": 4.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0054, "vega": 0.053, "theta": -0.0039, "rho": 0.0756, "theo": 18.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-07-29T11:18:40", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "KOLD280121P00013000", "bid": 1.05, "bid_size": 31.0, "ask": 3.9, "ask_size": 202.0, "iv": 1.0127, "open_interest": 1.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0053, "vega": 0.053, "theta": -0.0058, "rho": -0.0531, "theo": 2.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-02-18T10:25:36", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "KOLD280121C00014000", "bid": 15.9, "bid_size": 53.0, "ask": 19.5, "ask_size": 87.0, "iv": 0.9268, "open_interest": 3.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0058, "vega": 0.0577, "theta": -0.0044, "rho": 0.0795, "theo": 18.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.29, "last_trade_time": "2026-02-05T09:37:44", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "KOLD280121P00014000", "bid": 0.2, "bid_size": 7.0, "ask": 4.3, "ask_size": 106.0, "iv": 0.9008, "open_interest": 7.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0058, "vega": 0.0577, "theta": -0.0063, "rho": -0.0599, "theo": 2.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-08-27T11:01:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KOLD280121C00015000", "bid": 14.5, "bid_size": 46.0, "ask": 19.0, "ask_size": 99.0, "iv": 0.8624, "open_interest": 40.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0063, "vega": 0.0622, "theta": -0.005, "rho": 0.0828, "theo": 17.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.75, "last_trade_time": "2026-07-30T11:21:12", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "KOLD280121P00015000", "bid": 0.6, "bid_size": 7.0, "ask": 4.7, "ask_size": 80.0, "iv": 0.9032, "open_interest": 13.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.0064, "vega": 0.0623, "theta": -0.0067, "rho": -0.0668, "theo": 3.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-09-29T13:42:19", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "KOLD280121C00016000", "bid": 14.0, "bid_size": 63.0, "ask": 18.5, "ask_size": 100.0, "iv": 0.8719, "open_interest": 5.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0068, "vega": 0.0666, "theta": -0.0055, "rho": 0.0859, "theo": 16.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.86, "last_trade_time": "2026-07-14T10:17:10", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "KOLD280121P00016000", "bid": 1.0, "bid_size": 46.0, "ask": 5.4, "ask_size": 99.0, "iv": 0.9241, "open_interest": 10.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0069, "vega": 0.0668, "theta": -0.0072, "rho": -0.0738, "theo": 3.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-01T14:59:55", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "KOLD280121C00017000", "bid": 13.8, "bid_size": 51.0, "ask": 18.0, "ask_size": 87.0, "iv": 0.8979, "open_interest": 3.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0073, "vega": 0.0708, "theta": -0.0059, "rho": 0.0886, "theo": 16.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.27, "last_trade_time": "2026-07-30T11:22:32", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "KOLD280121P00017000", "bid": 1.5, "bid_size": 50.0, "ask": 5.8, "ask_size": 93.0, "iv": 0.9248, "open_interest": 6.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0074, "vega": 0.071, "theta": -0.0076, "rho": -0.0811, "theo": 3.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.82, "last_trade_time": "2026-02-11T15:21:54", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KOLD280121C00018000", "bid": 13.7, "bid_size": 54.0, "ask": 17.5, "ask_size": 96.0, "iv": 0.9244, "open_interest": 5.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0077, "vega": 0.0748, "theta": -0.0064, "rho": 0.0909, "theo": 15.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.74, "last_trade_time": "2026-07-14T10:16:27", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "KOLD280121P00018000", "bid": 2.0, "bid_size": 44.0, "ask": 6.4, "ask_size": 88.0, "iv": 0.9356, "open_interest": 19.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.0079, "vega": 0.0751, "theta": -0.0079, "rho": -0.0884, "theo": 4.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.79, "last_trade_time": "2026-10-27T10:00:08", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "KOLD280121C00019000", "bid": 12.5, "bid_size": 61.0, "ask": 17.0, "ask_size": 91.0, "iv": 0.8758, "open_interest": 1.0, "volume": 0.0, "delta": 0.8237, "gamma": 0.0082, "vega": 0.0787, "theta": -0.0068, "rho": 0.093, "theo": 15.3925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-04-08T12:44:26", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "KOLD280121P00019000", "bid": 2.5, "bid_size": 52.0, "ask": 7.5, "ask_size": 65.0, "iv": 0.9742, "open_interest": 71.0, "volume": 0.0, "delta": -0.1669, "gamma": 0.0083, "vega": 0.0791, "theta": -0.0083, "rho": -0.0957, "theo": 4.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-10-30T11:55:12", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "KOLD280121C00020000", "bid": 12.0, "bid_size": 50.0, "ask": 16.5, "ask_size": 73.0, "iv": 0.8715, "open_interest": 15.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.0086, "vega": 0.0824, "theta": -0.0072, "rho": 0.0949, "theo": 14.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-29T15:53:47", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "KOLD280121P00020000", "bid": 5.2, "bid_size": 10.0, "ask": 7.2, "ask_size": 32.0, "iv": 1.056, "open_interest": 63.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0088, "vega": 0.0829, "theta": -0.0086, "rho": -0.1032, "theo": 5.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.61, "last_trade_time": "2026-11-03T10:56:28", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "KOLD280121C00021000", "bid": 12.8, "bid_size": 40.0, "ask": 16.0, "ask_size": 107.0, "iv": 0.9406, "open_interest": 10.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.009, "vega": 0.0859, "theta": -0.0076, "rho": 0.0963, "theo": 14.4625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.25, "last_trade_time": "2026-04-01T12:16:56", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "KOLD280121P00021000", "bid": 3.3, "bid_size": 26.0, "ask": 8.0, "ask_size": 39.0, "iv": 0.925, "open_interest": 68.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0092, "vega": 0.0864, "theta": -0.009, "rho": -0.1107, "theo": 5.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.03, "last_trade_time": "2026-11-03T10:56:28", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KOLD280121C00022000", "bid": 11.1, "bid_size": 49.0, "ask": 15.5, "ask_size": 89.0, "iv": 0.8632, "open_interest": 69.0, "volume": 0.0, "delta": 0.7859, "gamma": 0.0094, "vega": 0.0892, "theta": -0.008, "rho": 0.0977, "theo": 14.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.29, "last_trade_time": "2026-07-14T10:18:12", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "KOLD280121P00022000", "bid": 4.0, "bid_size": 48.0, "ask": 9.0, "ask_size": 49.0, "iv": 0.9586, "open_interest": 19.0, "volume": 0.0, "delta": -0.2057, "gamma": 0.0097, "vega": 0.0899, "theta": -0.0093, "rho": -0.1182, "theo": 6.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T10:00:22", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "KOLD280121C00023000", "bid": 10.7, "bid_size": 62.0, "ask": 15.0, "ask_size": 99.0, "iv": 0.8592, "open_interest": 32.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0097, "vega": 0.0924, "theta": -0.0084, "rho": 0.0988, "theo": 13.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2026-07-30T11:29:52", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "KOLD280121P00023000", "bid": 4.6, "bid_size": 27.0, "ask": 9.5, "ask_size": 43.0, "iv": 0.9559, "open_interest": 30.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.0101, "vega": 0.093, "theta": -0.0095, "rho": -0.1256, "theo": 6.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-09-14T15:41:12", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "KOLD280121C00024000", "bid": 11.1, "bid_size": 44.0, "ask": 15.0, "ask_size": 116.0, "iv": 0.9211, "open_interest": 5.0, "volume": 0.0, "delta": 0.7608, "gamma": 0.0101, "vega": 0.0953, "theta": -0.0087, "rho": 0.0997, "theo": 13.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.23, "last_trade_time": "2026-10-29T13:19:39", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "KOLD280121P00024000", "bid": 5.0, "bid_size": 51.0, "ask": 10.0, "ask_size": 35.0, "iv": 0.9412, "open_interest": 1.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.0105, "vega": 0.0961, "theta": -0.0098, "rho": -0.1331, "theo": 7.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.81, "last_trade_time": "2026-08-04T10:15:11", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "KOLD280121C00025000", "bid": 10.4, "bid_size": 43.0, "ask": 14.5, "ask_size": 106.0, "iv": 0.8971, "open_interest": 17.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0104, "vega": 0.0981, "theta": -0.009, "rho": 0.1003, "theo": 12.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.46, "last_trade_time": "2026-10-27T15:34:20", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "KOLD280121P00025000", "bid": 5.5, "bid_size": 48.0, "ask": 10.5, "ask_size": 39.0, "iv": 0.931, "open_interest": 18.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.0109, "vega": 0.0989, "theta": -0.01, "rho": -0.1406, "theo": 8.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-02T14:04:51", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "KOLD280121C00026000", "bid": 10.9, "bid_size": 20.0, "ask": 14.0, "ask_size": 106.0, "iv": 0.9321, "open_interest": 4.0, "volume": 0.0, "delta": 0.7361, "gamma": 0.0107, "vega": 0.1008, "theta": -0.0093, "rho": 0.1008, "theo": 12.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.33, "last_trade_time": "2026-09-14T15:46:02", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "KOLD280121P00026000", "bid": 6.0, "bid_size": 48.0, "ask": 11.0, "ask_size": 36.0, "iv": 0.9198, "open_interest": 47.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.0112, "vega": 0.1015, "theta": -0.0103, "rho": -0.148, "theo": 8.6088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.38, "last_trade_time": "2026-09-14T15:42:17", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "KOLD280121C00027000", "bid": 9.9, "bid_size": 45.0, "ask": 13.5, "ask_size": 109.0, "iv": 0.8918, "open_interest": 9.0, "volume": 0.0, "delta": 0.7239, "gamma": 0.011, "vega": 0.1032, "theta": -0.0096, "rho": 0.1012, "theo": 12.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-19T11:50:58", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "KOLD280121P00027000", "bid": 6.5, "bid_size": 45.0, "ask": 11.5, "ask_size": 24.0, "iv": 0.9079, "open_interest": 3.0, "volume": 0.0, "delta": -0.2702, "gamma": 0.0116, "vega": 0.104, "theta": -0.0105, "rho": -0.1552, "theo": 9.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-05-06T11:20:24", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "KOLD280121C00028000", "bid": 9.1, "bid_size": 45.0, "ask": 13.5, "ask_size": 118.0, "iv": 0.8851, "open_interest": 6.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.0112, "vega": 0.1055, "theta": -0.0098, "rho": 0.1014, "theo": 11.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-09-28T10:28:43", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "KOLD280121P00028000", "bid": 7.9, "bid_size": 8.0, "ask": 12.0, "ask_size": 24.0, "iv": 0.9374, "open_interest": 3.0, "volume": 0.0, "delta": -0.2829, "gamma": 0.0119, "vega": 0.1063, "theta": -0.0106, "rho": -0.1625, "theo": 9.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-09-10T14:16:30", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "KOLD280121C00029000", "bid": 8.5, "bid_size": 70.0, "ask": 13.0, "ask_size": 117.0, "iv": 0.8638, "open_interest": 4.0, "volume": 0.0, "delta": 0.6999, "gamma": 0.0115, "vega": 0.1076, "theta": -0.01, "rho": 0.1015, "theo": 11.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.13, "last_trade_time": "2026-09-08T12:53:09", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "KOLD280121P00029000", "bid": 8.1, "bid_size": 42.0, "ask": 12.6, "ask_size": 28.0, "iv": 0.9139, "open_interest": 22.0, "volume": 0.0, "delta": -0.2955, "gamma": 0.0122, "vega": 0.1084, "theta": -0.0108, "rho": -0.1696, "theo": 10.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.14, "last_trade_time": "2026-10-19T11:50:20", "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "KOLD280121C00030000", "bid": 8.3, "bid_size": 38.0, "ask": 13.0, "ask_size": 118.0, "iv": 0.8826, "open_interest": 119.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0117, "vega": 0.1095, "theta": -0.0103, "rho": 0.1014, "theo": 11.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-28T10:07:29", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "KOLD280121P00030000", "bid": 8.5, "bid_size": 46.0, "ask": 13.0, "ask_size": 34.0, "iv": 0.8903, "open_interest": 17.0, "volume": 0.0, "delta": -0.308, "gamma": 0.0125, "vega": 0.1103, "theta": -0.011, "rho": -0.1766, "theo": 11.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T12:44:26", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "KOLD280121C00031000", "bid": 8.0, "bid_size": 53.0, "ask": 12.5, "ask_size": 81.0, "iv": 0.8732, "open_interest": 37.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.012, "vega": 0.1113, "theta": -0.0105, "rho": 0.1013, "theo": 10.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.17, "last_trade_time": "2026-05-13T10:42:50", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "KOLD280121P00031000", "bid": 9.0, "bid_size": 46.0, "ask": 13.8, "ask_size": 37.0, "iv": 0.8885, "open_interest": 2.0, "volume": 0.0, "delta": -0.3204, "gamma": 0.0127, "vega": 0.1121, "theta": -0.0111, "rho": -0.1834, "theo": 11.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.96, "last_trade_time": "2026-07-28T10:21:06", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "KOLD280121C00032000", "bid": 8.4, "bid_size": 51.0, "ask": 12.0, "ask_size": 130.0, "iv": 0.8937, "open_interest": 52.0, "volume": 0.0, "delta": 0.665, "gamma": 0.0122, "vega": 0.113, "theta": -0.0106, "rho": 0.101, "theo": 10.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.58, "last_trade_time": "2026-10-02T14:51:23", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "KOLD280121P00032000", "bid": 10.0, "bid_size": 45.0, "ask": 14.5, "ask_size": 30.0, "iv": 0.9032, "open_interest": 6.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.013, "vega": 0.1137, "theta": -0.0112, "rho": -0.1901, "theo": 12.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.88, "last_trade_time": "2026-10-02T14:53:55", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "KOLD280121C00033000", "bid": 7.0, "bid_size": 50.0, "ask": 12.0, "ask_size": 91.0, "iv": 0.8567, "open_interest": 50.0, "volume": 0.0, "delta": 0.6538, "gamma": 0.0123, "vega": 0.1145, "theta": -0.0108, "rho": 0.1008, "theo": 10.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-09-24T11:08:31", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "KOLD280121P00033000", "bid": 10.5, "bid_size": 58.0, "ask": 15.2, "ask_size": 31.0, "iv": 0.895, "open_interest": 5.0, "volume": 0.0, "delta": -0.3446, "gamma": 0.0132, "vega": 0.1152, "theta": -0.0113, "rho": -0.1966, "theo": 13.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-01-27T14:31:58", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "KOLD280121C00034000", "bid": 8.5, "bid_size": 67.0, "ask": 11.5, "ask_size": 238.0, "iv": 0.9222, "open_interest": 75.0, "volume": 0.0, "delta": 0.6427, "gamma": 0.0125, "vega": 0.1159, "theta": -0.011, "rho": 0.1004, "theo": 9.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-04T13:27:25", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "KOLD280121P00034000", "bid": 12.4, "bid_size": 33.0, "ask": 15.5, "ask_size": 49.0, "iv": 0.9289, "open_interest": 3.0, "volume": 0.0, "delta": -0.3566, "gamma": 0.0135, "vega": 0.1165, "theta": -0.0114, "rho": -0.2028, "theo": 13.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-01-08T09:40:53", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "KOLD280121C00035000", "bid": 7.5, "bid_size": 154.0, "ask": 10.9, "ask_size": 224.0, "iv": 0.8753, "open_interest": 422.0, "volume": 1.0, "delta": 0.6317, "gamma": 0.0127, "vega": 0.1172, "theta": -0.0111, "rho": 0.0999, "theo": 9.645, "change": -1.05, "open": 10.05, "high": 10.05, "low": 10.05, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-11-09T11:24:02", "percent_change": -9.45946, "prev_day_close": 11.0999999046326}, {"option": "KOLD280121P00035000", "bid": 13.1, "bid_size": 38.0, "ask": 16.0, "ask_size": 39.0, "iv": 0.9188, "open_interest": 121.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.0137, "vega": 0.1178, "theta": -0.0115, "rho": -0.2098, "theo": 14.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-06T13:37:59", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "KOLD280121C00036000", "bid": 7.9, "bid_size": 66.0, "ask": 11.0, "ask_size": 262.0, "iv": 0.9169, "open_interest": 140.0, "volume": 0.0, "delta": 0.621, "gamma": 0.0128, "vega": 0.1184, "theta": -0.0113, "rho": 0.0993, "theo": 9.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-06-11T15:34:53", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "KOLD280121P00036000", "bid": 13.3, "bid_size": 22.0, "ask": 17.0, "ask_size": 37.0, "iv": 0.9082, "open_interest": 2.0, "volume": 0.0, "delta": -0.38, "gamma": 0.0139, "vega": 0.1188, "theta": -0.0116, "rho": -0.2158, "theo": 15.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.79, "last_trade_time": "2025-12-23T15:29:36", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "KOLD280121C00037000", "bid": 6.0, "bid_size": 50.0, "ask": 11.0, "ask_size": 87.0, "iv": 0.8571, "open_interest": 161.0, "volume": 0.0, "delta": 0.6105, "gamma": 0.0129, "vega": 0.1194, "theta": -0.0114, "rho": 0.0987, "theo": 9.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.01, "last_trade_time": "2026-07-09T14:33:35", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "KOLD280121P00037000", "bid": 13.5, "bid_size": 29.0, "ask": 17.9, "ask_size": 20.0, "iv": 0.8928, "open_interest": 5.0, "volume": 0.0, "delta": -0.3914, "gamma": 0.0141, "vega": 0.1197, "theta": -0.0116, "rho": -0.2218, "theo": 15.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-01-06T13:47:44", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "KOLD280121C00038000", "bid": 6.1, "bid_size": 47.0, "ask": 10.5, "ask_size": 108.0, "iv": 0.8594, "open_interest": 152.0, "volume": 0.0, "delta": 0.6001, "gamma": 0.013, "vega": 0.1203, "theta": -0.0115, "rho": 0.0981, "theo": 8.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-10-23T11:21:43", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "KOLD280121P00038000", "bid": 14.0, "bid_size": 30.0, "ask": 18.9, "ask_size": 17.0, "iv": 0.8935, "open_interest": 8.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0142, "vega": 0.1205, "theta": -0.0117, "rho": -0.2274, "theo": 16.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-01-02T10:02:09", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "KOLD280121C00039000", "bid": 5.9, "bid_size": 45.0, "ask": 10.5, "ask_size": 97.0, "iv": 0.8693, "open_interest": 115.0, "volume": 0.0, "delta": 0.59, "gamma": 0.0131, "vega": 0.1211, "theta": -0.0116, "rho": 0.0974, "theo": 8.6807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.05, "last_trade_time": "2026-11-02T10:04:43", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "KOLD280121P00039000", "bid": 15.0, "bid_size": 30.0, "ask": 20.0, "ask_size": 19.0, "iv": 0.9181, "open_interest": 3.0, "volume": 0.0, "delta": -0.4137, "gamma": 0.0144, "vega": 0.1212, "theta": -0.0117, "rho": -0.2329, "theo": 17.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-01-09T14:35:28", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "KOLD280121C00040000", "bid": 5.5, "bid_size": 52.0, "ask": 10.0, "ask_size": 124.0, "iv": 0.8499, "open_interest": 283.0, "volume": 0.0, "delta": 0.58, "gamma": 0.0132, "vega": 0.1218, "theta": -0.0117, "rho": 0.0968, "theo": 8.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-05T14:38:47", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "KOLD280121P00040000", "bid": 15.5, "bid_size": 36.0, "ask": 20.5, "ask_size": 30.0, "iv": 0.8968, "open_interest": 5.0, "volume": 0.0, "delta": -0.4247, "gamma": 0.0146, "vega": 0.1218, "theta": -0.0118, "rho": -0.2384, "theo": 18.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.01, "last_trade_time": "2026-07-09T12:25:32", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "KOLD280121C00041000", "bid": 5.4, "bid_size": 43.0, "ask": 10.0, "ask_size": 106.0, "iv": 0.8625, "open_interest": 100.0, "volume": 0.0, "delta": 0.5703, "gamma": 0.0133, "vega": 0.1225, "theta": -0.0118, "rho": 0.096, "theo": 8.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.57, "last_trade_time": "2026-09-08T14:09:35", "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "KOLD280121P00041000", "bid": 16.5, "bid_size": 29.0, "ask": 20.9, "ask_size": 12.0, "iv": 0.8913, "open_interest": 0.0, "volume": 0.0, "delta": -0.4355, "gamma": 0.0147, "vega": 0.1222, "theta": -0.0118, "rho": -0.244, "theo": 18.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "KOLD280121C00042000", "bid": 5.0, "bid_size": 64.0, "ask": 9.9, "ask_size": 89.0, "iv": 0.8583, "open_interest": 166.0, "volume": 0.0, "delta": 0.5607, "gamma": 0.0134, "vega": 0.123, "theta": -0.0118, "rho": 0.0952, "theo": 8.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T12:15:36", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "KOLD280121P00042000", "bid": 17.0, "bid_size": 35.0, "ask": 22.0, "ask_size": 35.0, "iv": 0.8934, "open_interest": 2.0, "volume": 0.0, "delta": -0.4461, "gamma": 0.0149, "vega": 0.1226, "theta": -0.0118, "rho": -0.2492, "theo": 19.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.15, "last_trade_time": "2026-01-15T11:24:35", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "KOLD280121C00043000", "bid": 5.1, "bid_size": 43.0, "ask": 9.5, "ask_size": 108.0, "iv": 0.8617, "open_interest": 132.0, "volume": 0.0, "delta": 0.5513, "gamma": 0.0134, "vega": 0.1235, "theta": -0.0119, "rho": 0.0944, "theo": 7.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-07-13T15:50:23", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "KOLD280121P00043000", "bid": 18.0, "bid_size": 29.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.8908, "open_interest": 0.0, "volume": 0.0, "delta": -0.4565, "gamma": 0.015, "vega": 0.1229, "theta": -0.0118, "rho": -0.2543, "theo": 20.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-01-30T14:36:56", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "KOLD280121C00044000", "bid": 5.1, "bid_size": 44.0, "ask": 9.5, "ask_size": 96.0, "iv": 0.8765, "open_interest": 194.0, "volume": 0.0, "delta": 0.5421, "gamma": 0.0135, "vega": 0.1238, "theta": -0.0119, "rho": 0.0935, "theo": 7.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.46, "last_trade_time": "2026-11-05T12:25:43", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "KOLD280121P00044000", "bid": 18.5, "bid_size": 29.0, "ask": 23.5, "ask_size": 21.0, "iv": 0.8877, "open_interest": 0.0, "volume": 0.0, "delta": -0.4667, "gamma": 0.0151, "vega": 0.123, "theta": -0.0118, "rho": -0.2593, "theo": 21.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "KOLD280121C00045000", "bid": 5.9, "bid_size": 108.0, "ask": 9.0, "ask_size": 273.0, "iv": 0.9029, "open_interest": 202.0, "volume": 0.0, "delta": 0.5331, "gamma": 0.0135, "vega": 0.1241, "theta": -0.012, "rho": 0.0927, "theo": 7.4743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-11-06T10:45:17", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "KOLD280121P00045000", "bid": 19.5, "bid_size": 29.0, "ask": 24.5, "ask_size": 33.0, "iv": 0.9044, "open_interest": 0.0, "volume": 0.0, "delta": -0.4768, "gamma": 0.0152, "vega": 0.1231, "theta": -0.0118, "rho": -0.2638, "theo": 22.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "KOLD280121C00046000", "bid": 4.5, "bid_size": 27.0, "ask": 9.0, "ask_size": 104.0, "iv": 0.8605, "open_interest": 150.0, "volume": 0.0, "delta": 0.5243, "gamma": 0.0136, "vega": 0.1244, "theta": -0.012, "rho": 0.0918, "theo": 7.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-08-25T09:38:29", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "KOLD280121P00046000", "bid": 20.5, "bid_size": 28.0, "ask": 25.3, "ask_size": 18.0, "iv": 0.9123, "open_interest": 0.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0153, "vega": 0.1231, "theta": -0.0118, "rho": -0.2685, "theo": 22.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "KOLD280121C00047000", "bid": 4.6, "bid_size": 39.0, "ask": 9.0, "ask_size": 96.0, "iv": 0.8778, "open_interest": 110.0, "volume": 0.0, "delta": 0.5157, "gamma": 0.0136, "vega": 0.1246, "theta": -0.012, "rho": 0.0909, "theo": 7.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-10-13T10:05:36", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "KOLD280121P00047000", "bid": 21.0, "bid_size": 35.0, "ask": 26.0, "ask_size": 33.0, "iv": 0.8954, "open_interest": 5.0, "volume": 0.0, "delta": -0.4964, "gamma": 0.0154, "vega": 0.123, "theta": -0.0117, "rho": -0.2715, "theo": 23.6053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.05, "last_trade_time": "2026-09-14T14:22:57", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "KOLD280121C00048000", "bid": 4.0, "bid_size": 50.0, "ask": 9.0, "ask_size": 110.0, "iv": 0.8667, "open_interest": 320.0, "volume": 0.0, "delta": 0.5073, "gamma": 0.0136, "vega": 0.1247, "theta": -0.0121, "rho": 0.0901, "theo": 6.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-10-08T13:03:37", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "KOLD280121P00048000", "bid": 22.0, "bid_size": 28.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.8902, "open_interest": 3.0, "volume": 0.0, "delta": -0.506, "gamma": 0.0155, "vega": 0.1228, "theta": -0.0117, "rho": -0.2754, "theo": 24.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.28, "last_trade_time": "2026-09-14T15:44:09", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "KOLD280121C00049000", "bid": 5.4, "bid_size": 82.0, "ask": 8.5, "ask_size": 297.0, "iv": 0.9153, "open_interest": 110.0, "volume": 0.0, "delta": 0.499, "gamma": 0.0136, "vega": 0.1247, "theta": -0.0121, "rho": 0.0892, "theo": 6.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-08-17T12:05:31", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "KOLD280121P00049000", "bid": 23.0, "bid_size": 34.0, "ask": 26.6, "ask_size": 44.0, "iv": 0.8682, "open_interest": 0.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.0156, "vega": 0.1226, "theta": -0.0117, "rho": -0.2795, "theo": 25.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "KOLD280121C00050000", "bid": 5.2, "bid_size": 87.0, "ask": 8.5, "ask_size": 272.0, "iv": 0.9195, "open_interest": 163.0, "volume": 5.0, "delta": 0.4909, "gamma": 0.0136, "vega": 0.1247, "theta": -0.0121, "rho": 0.0883, "theo": 6.6467, "change": -1.25, "open": 7.2, "high": 7.2, "low": 7.2, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T10:31:02", "percent_change": -14.7929, "prev_day_close": 8.45000004768372}, {"option": "KOLD280121P00050000", "bid": 23.5, "bid_size": 37.0, "ask": 27.5, "ask_size": 37.0, "iv": 0.8578, "open_interest": 11.0, "volume": 0.0, "delta": -0.5247, "gamma": 0.0156, "vega": 0.1224, "theta": -0.0116, "rho": -0.2838, "theo": 26.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-10-20T14:14:05", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "KOLD280121C00051000", "bid": 5.1, "bid_size": 48.0, "ask": 8.5, "ask_size": 232.0, "iv": 0.9272, "open_interest": 6.0, "volume": 0.0, "delta": 0.483, "gamma": 0.0136, "vega": 0.1247, "theta": -0.0121, "rho": 0.0874, "theo": 6.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-01-26T09:51:49", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "KOLD280121P00051000", "bid": 24.5, "bid_size": 37.0, "ask": 28.5, "ask_size": 47.0, "iv": 0.8717, "open_interest": 0.0, "volume": 0.0, "delta": -0.5339, "gamma": 0.0157, "vega": 0.1221, "theta": -0.0116, "rho": -0.2878, "theo": 26.8806, "change": 0.0, "open": 0.0, "high": 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": "KOLD280121C00052000", "bid": 3.5, "bid_size": 47.0, "ask": 8.4, "ask_size": 85.0, "iv": 0.8704, "open_interest": 10.0, "volume": 0.0, "delta": 0.4752, "gamma": 0.0136, "vega": 0.1246, "theta": -0.0121, "rho": 0.0864, "theo": 6.3531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-08-14T09:30:11", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "KOLD280121P00052000", "bid": 25.5, "bid_size": 27.0, "ask": 30.1, "ask_size": 18.0, "iv": 0.9099, "open_interest": 0.0, "volume": 0.0, "delta": -0.5428, "gamma": 0.0158, "vega": 0.1216, "theta": -0.0115, "rho": -0.2914, "theo": 27.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "KOLD280121C00053000", "bid": 3.0, "bid_size": 45.0, "ask": 8.0, "ask_size": 89.0, "iv": 0.8451, "open_interest": 1.0, "volume": 0.0, "delta": 0.4677, "gamma": 0.0136, "vega": 0.1244, "theta": -0.0121, "rho": 0.0855, "theo": 6.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-06-11T10:01:40", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "KOLD280121P00053000", "bid": 26.0, "bid_size": 35.0, "ask": 31.0, "ask_size": 35.0, "iv": 0.8984, "open_interest": 0.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0158, "vega": 0.1211, "theta": -0.0115, "rho": -0.2955, "theo": 28.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "KOLD280121C00054000", "bid": 3.6, "bid_size": 50.0, "ask": 8.0, "ask_size": 107.0, "iv": 0.8801, "open_interest": 0.0, "volume": 0.0, "delta": 0.4603, "gamma": 0.0136, "vega": 0.1242, "theta": -0.0121, "rho": 0.0845, "theo": 6.0786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.72, "last_trade_time": "2026-07-29T10:19:37", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "KOLD280121P00054000", "bid": 27.0, "bid_size": 31.0, "ask": 31.8, "ask_size": 13.0, "iv": 0.903, "open_interest": 0.0, "volume": 0.0, "delta": -0.5602, "gamma": 0.0159, "vega": 0.1206, "theta": -0.0114, "rho": -0.2976, "theo": 29.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "KOLD280121C00055000", "bid": 3.0, "bid_size": 41.0, "ask": 8.0, "ask_size": 88.0, "iv": 0.8663, "open_interest": 137.0, "volume": 0.0, "delta": 0.453, "gamma": 0.0135, "vega": 0.124, "theta": -0.0121, "rho": 0.0836, "theo": 5.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-03-30T11:06:15", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "KOLD280121P00055000", "bid": 28.0, "bid_size": 28.0, "ask": 32.6, "ask_size": 10.0, "iv": 0.9072, "open_interest": 0.0, "volume": 0.0, "delta": -0.5686, "gamma": 0.0159, "vega": 0.1201, "theta": -0.0113, "rho": -0.3008, "theo": 30.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "KOLD280121C00056000", "bid": 3.0, "bid_size": 45.0, "ask": 8.0, "ask_size": 94.0, "iv": 0.8765, "open_interest": 0.0, "volume": 0.0, "delta": 0.4459, "gamma": 0.0135, "vega": 0.1237, "theta": -0.0121, "rho": 0.0828, "theo": 5.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "KOLD280121P00056000", "bid": 29.0, "bid_size": 23.0, "ask": 33.5, "ask_size": 13.0, "iv": 0.9153, "open_interest": 0.0, "volume": 0.0, "delta": -0.5769, "gamma": 0.016, "vega": 0.1192, "theta": -0.0113, "rho": -0.3013, "theo": 31.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "KOLD280121C00057000", "bid": 3.0, "bid_size": 43.0, "ask": 8.0, "ask_size": 86.0, "iv": 0.8864, "open_interest": 3.0, "volume": 0.0, "delta": 0.439, "gamma": 0.0135, "vega": 0.1234, "theta": -0.0121, "rho": 0.0819, "theo": 5.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-07-09T11:16:40", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "KOLD280121P00057000", "bid": 29.5, "bid_size": 29.0, "ask": 34.1, "ask_size": 2.0, "iv": 0.8893, "open_interest": 0.0, "volume": 0.0, "delta": -0.5851, "gamma": 0.016, "vega": 0.1186, "theta": -0.0112, "rho": -0.3032, "theo": 31.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "KOLD280121C00058000", "bid": 3.1, "bid_size": 39.0, "ask": 7.5, "ask_size": 92.0, "iv": 0.8798, "open_interest": 3.0, "volume": 0.0, "delta": 0.4322, "gamma": 0.0134, "vega": 0.1231, "theta": -0.012, "rho": 0.081, "theo": 5.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.37, "last_trade_time": "2026-07-09T11:16:40", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "KOLD280121P00058000", "bid": 30.5, "bid_size": 27.0, "ask": 35.2, "ask_size": 18.0, "iv": 0.9052, "open_interest": 0.0, "volume": 0.0, "delta": -0.5932, "gamma": 0.016, "vega": 0.1175, "theta": -0.0111, "rho": -0.3046, "theo": 32.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "KOLD280121C00059000", "bid": 2.5, "bid_size": 52.0, "ask": 7.5, "ask_size": 96.0, "iv": 0.8645, "open_interest": 3.0, "volume": 0.0, "delta": 0.4256, "gamma": 0.0134, "vega": 0.1228, "theta": -0.012, "rho": 0.0801, "theo": 5.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.29, "last_trade_time": "2026-07-09T11:16:40", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "KOLD280121P00059000", "bid": 31.5, "bid_size": 28.0, "ask": 35.8, "ask_size": 10.0, "iv": 0.8994, "open_interest": 0.0, "volume": 0.0, "delta": -0.6012, "gamma": 0.016, "vega": 0.1169, "theta": -0.011, "rho": -0.307, "theo": 33.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "KOLD280121C00060000", "bid": 2.6, "bid_size": 48.0, "ask": 7.5, "ask_size": 88.0, "iv": 0.8778, "open_interest": 501.0, "volume": 0.0, "delta": 0.419, "gamma": 0.0134, "vega": 0.1224, "theta": -0.012, "rho": 0.0792, "theo": 5.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-24T14:24:22", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "KOLD280121P00060000", "bid": 32.5, "bid_size": 17.0, "ask": 36.5, "ask_size": 6.0, "iv": 0.8976, "open_interest": 3.0, "volume": 0.0, "delta": -0.6091, "gamma": 0.0161, "vega": 0.1162, "theta": -0.011, "rho": -0.3087, "theo": 34.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-01-20T09:30:02", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "KOLD280121C00061000", "bid": 2.5, "bid_size": 46.0, "ask": 7.5, "ask_size": 85.0, "iv": 0.8826, "open_interest": 20.0, "volume": 0.0, "delta": 0.4127, "gamma": 0.0133, "vega": 0.122, "theta": -0.012, "rho": 0.0783, "theo": 5.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-01-20T10:20:38", "percent_change": 0.0, "prev_day_close": 6.00000011920929}, {"option": "KOLD280121P00061000", "bid": 33.0, "bid_size": 28.0, "ask": 37.8, "ask_size": 12.0, "iv": 0.8998, "open_interest": 0.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.0161, "vega": 0.1155, "theta": -0.0109, "rho": -0.3121, "theo": 35.4343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "KOLD280121C00062000", "bid": 2.8, "bid_size": 41.0, "ask": 7.5, "ask_size": 116.0, "iv": 0.9037, "open_interest": 11.0, "volume": 0.0, "delta": 0.4065, "gamma": 0.0133, "vega": 0.1215, "theta": -0.0119, "rho": 0.0774, "theo": 5.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-07-28T12:12:00", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "KOLD280121P00062000", "bid": 34.0, "bid_size": 27.0, "ask": 38.7, "ask_size": 17.0, "iv": 0.9062, "open_interest": 0.0, "volume": 0.0, "delta": -0.6244, "gamma": 0.0162, "vega": 0.1147, "theta": -0.0108, "rho": -0.3148, "theo": 36.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "KOLD280121C00063000", "bid": 2.2, "bid_size": 37.0, "ask": 7.0, "ask_size": 83.0, "iv": 0.8665, "open_interest": 263.0, "volume": 0.0, "delta": 0.4004, "gamma": 0.0132, "vega": 0.1211, "theta": -0.0119, "rho": 0.0765, "theo": 5.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-04-01T12:53:36", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KOLD280121P00063000", "bid": 35.0, "bid_size": 30.0, "ask": 39.5, "ask_size": 11.0, "iv": 0.9078, "open_interest": 5.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0162, "vega": 0.1137, "theta": -0.0107, "rho": -0.3177, "theo": 37.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-07-07T14:02:48", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "KOLD280121C00064000", "bid": 2.6, "bid_size": 43.0, "ask": 7.0, "ask_size": 115.0, "iv": 0.8916, "open_interest": 0.0, "volume": 0.0, "delta": 0.3945, "gamma": 0.0132, "vega": 0.1206, "theta": -0.0118, "rho": 0.0756, "theo": 4.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "KOLD280121P00064000", "bid": 36.0, "bid_size": 29.0, "ask": 40.5, "ask_size": 12.0, "iv": 0.9181, "open_interest": 0.0, "volume": 0.0, "delta": -0.6391, "gamma": 0.0162, "vega": 0.113, "theta": -0.0107, "rho": -0.3191, "theo": 38.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "KOLD280121C00065000", "bid": 2.0, "bid_size": 55.0, "ask": 7.0, "ask_size": 105.0, "iv": 0.8745, "open_interest": 0.0, "volume": 0.0, "delta": 0.3886, "gamma": 0.0131, "vega": 0.1201, "theta": -0.0118, "rho": 0.0748, "theo": 4.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KOLD280121P00065000", "bid": 37.0, "bid_size": 23.0, "ask": 40.6, "ask_size": 11.0, "iv": 0.888, "open_interest": 0.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.0162, "vega": 0.1119, "theta": -0.0106, "rho": -0.3215, "theo": 38.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "KOLD280121C00066000", "bid": 2.35, "bid_size": 37.0, "ask": 7.0, "ask_size": 120.0, "iv": 0.8972, "open_interest": 0.0, "volume": 0.0, "delta": 0.3829, "gamma": 0.013, "vega": 0.1196, "theta": -0.0118, "rho": 0.074, "theo": 4.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "KOLD280121P00066000", "bid": 37.5, "bid_size": 32.0, "ask": 41.4, "ask_size": 10.0, "iv": 0.8654, "open_interest": 0.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0162, "vega": 0.1112, "theta": -0.0105, "rho": -0.3208, "theo": 39.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "KOLD280121C00067000", "bid": 2.0, "bid_size": 54.0, "ask": 7.0, "ask_size": 85.0, "iv": 0.8902, "open_interest": 0.0, "volume": 0.0, "delta": 0.3774, "gamma": 0.013, "vega": 0.1191, "theta": -0.0117, "rho": 0.0731, "theo": 4.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "KOLD280121P00067000", "bid": 38.5, "bid_size": 34.0, "ask": 43.5, "ask_size": 33.0, "iv": 0.9255, "open_interest": 0.0, "volume": 0.0, "delta": -0.6601, "gamma": 0.0162, "vega": 0.1098, "theta": -0.0104, "rho": -0.3197, "theo": 40.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "KOLD280121C00068000", "bid": 2.05, "bid_size": 39.0, "ask": 7.0, "ask_size": 85.0, "iv": 0.9, "open_interest": 0.0, "volume": 0.0, "delta": 0.3719, "gamma": 0.0129, "vega": 0.1186, "theta": -0.0117, "rho": 0.0724, "theo": 4.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "KOLD280121P00068000", "bid": 39.5, "bid_size": 30.0, "ask": 44.0, "ask_size": 11.0, "iv": 0.9123, "open_interest": 0.0, "volume": 0.0, "delta": -0.6668, "gamma": 0.0162, "vega": 0.1087, "theta": -0.0102, "rho": -0.3189, "theo": 41.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "KOLD280121C00069000", "bid": 2.0, "bid_size": 40.0, "ask": 6.5, "ask_size": 87.0, "iv": 0.884, "open_interest": 0.0, "volume": 0.0, "delta": 0.3666, "gamma": 0.0128, "vega": 0.118, "theta": -0.0116, "rho": 0.0716, "theo": 4.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "KOLD280121P00069000", "bid": 40.5, "bid_size": 17.0, "ask": 44.4, "ask_size": 7.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.0162, "vega": 0.1072, "theta": -0.0101, "rho": -0.3148, "theo": 42.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "KOLD280121C00070000", "bid": 4.0, "bid_size": 1.0, "ask": 6.5, "ask_size": 44.0, "iv": 0.9126, "open_interest": 268.0, "volume": 0.0, "delta": 0.3613, "gamma": 0.0128, "vega": 0.1175, "theta": -0.0116, "rho": 0.0708, "theo": 4.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-29T09:37:59", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "KOLD280121P00070000", "bid": 43.3, "bid_size": 1.0, "ask": 45.1, "ask_size": 8.0, "iv": 0.9715, "open_interest": 53.0, "volume": 0.0, "delta": -0.6801, "gamma": 0.0162, "vega": 0.1058, "theta": -0.01, "rho": -0.316, "theo": 43.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.93, "last_trade_time": "2026-09-25T10:56:57", "percent_change": 0.0, "prev_day_close": 42.6500015258789}, {"option": "KOLD280121C00071000", "bid": 1.55, "bid_size": 40.0, "ask": 6.5, "ask_size": 87.0, "iv": 0.8789, "open_interest": 18.0, "volume": 0.0, "delta": 0.3562, "gamma": 0.0127, "vega": 0.1169, "theta": -0.0116, "rho": 0.07, "theo": 4.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-05-18T13:14:21", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "KOLD280121P00071000", "bid": 42.0, "bid_size": 28.0, "ask": 47.0, "ask_size": 18.0, "iv": 0.9163, "open_interest": 0.0, "volume": 0.0, "delta": -0.6867, "gamma": 0.0162, "vega": 0.1047, "theta": -0.0099, "rho": -0.3155, "theo": 44.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "KOLD280121C00072000", "bid": 1.5, "bid_size": 144.0, "ask": 6.5, "ask_size": 280.0, "iv": 0.8837, "open_interest": 66.0, "volume": 0.0, "delta": 0.3512, "gamma": 0.0126, "vega": 0.1163, "theta": -0.0115, "rho": 0.0692, "theo": 4.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-08-14T09:30:11", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "KOLD280121P00072000", "bid": 43.5, "bid_size": 30.0, "ask": 46.5, "ask_size": 18.0, "iv": 0.8763, "open_interest": 0.0, "volume": 0.0, "delta": -0.6932, "gamma": 0.0162, "vega": 0.1035, "theta": -0.0098, "rho": -0.3147, "theo": 45.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "KOLD280121C00073000", "bid": 3.5, "bid_size": 24.0, "ask": 6.3, "ask_size": 374.0, "iv": 0.9676, "open_interest": 987.0, "volume": 3.0, "delta": 0.3463, "gamma": 0.0126, "vega": 0.1157, "theta": -0.0114, "rho": 0.0684, "theo": 4.1718, "change": -0.4, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T10:19:15", "percent_change": -7.84314, "prev_day_close": 5.09999990463257}, {"option": "KOLD280121P00073000", "bid": 44.0, "bid_size": 39.0, "ask": 47.5, "ask_size": 12.0, "iv": 0.8594, "open_interest": 7.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0162, "vega": 0.1024, "theta": -0.0098, "rho": -0.3161, "theo": 46.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.2, "last_trade_time": "2026-10-15T12:11:36", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "KOLD290119C00015000", "bid": 16.5, "bid_size": 71.0, "ask": 21.0, "ask_size": 88.0, "iv": 0.9488, "open_interest": 1.0, "volume": 0.0, "delta": 0.8582, "gamma": 0.005, "vega": 0.0798, "theta": -0.0031, "rho": 0.097, "theo": 18.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-09-30T12:27:06", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "KOLD290119P00015000", "bid": 2.1, "bid_size": 5.0, "ask": 7.0, "ask_size": 32.0, "iv": 0.9132, "open_interest": 0.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0046, "vega": 0.0799, "theta": -0.0044, "rho": -0.1419, "theo": 4.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "KOLD290119C00016000", "bid": 16.5, "bid_size": 77.0, "ask": 20.5, "ask_size": 88.0, "iv": 0.9654, "open_interest": 1.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0053, "vega": 0.0843, "theta": -0.0034, "rho": 0.1008, "theo": 18.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-09-30T12:34:44", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "KOLD290119P00016000", "bid": 2.5, "bid_size": 34.0, "ask": 7.5, "ask_size": 34.0, "iv": 0.9036, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0049, "vega": 0.0844, "theta": -0.0046, "rho": -0.1541, "theo": 5.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "KOLD290119C00017000", "bid": 15.5, "bid_size": 82.0, "ask": 20.0, "ask_size": 75.0, "iv": 0.9224, "open_interest": 1.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0055, "vega": 0.0886, "theta": -0.0036, "rho": 0.1046, "theo": 18.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-09-30T12:35:08", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "KOLD290119P00017000", "bid": 4.4, "bid_size": 64.0, "ask": 7.6, "ask_size": 102.0, "iv": 0.9544, "open_interest": 0.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0052, "vega": 0.0887, "theta": -0.0048, "rho": -0.1659, "theo": 6.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "KOLD290119C00018000", "bid": 15.0, "bid_size": 80.0, "ask": 19.5, "ask_size": 62.0, "iv": 0.9083, "open_interest": 1.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0057, "vega": 0.0926, "theta": -0.0039, "rho": 0.1074, "theo": 17.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-09-30T12:49:54", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "KOLD290119P00018000", "bid": 5.0, "bid_size": 61.0, "ask": 8.1, "ask_size": 67.0, "iv": 0.9508, "open_interest": 0.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0055, "vega": 0.0928, "theta": -0.005, "rho": -0.1783, "theo": 6.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "KOLD290119C00019000", "bid": 15.0, "bid_size": 64.0, "ask": 19.5, "ask_size": 82.0, "iv": 0.9449, "open_interest": 1.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0059, "vega": 0.0965, "theta": -0.0041, "rho": 0.1101, "theo": 17.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-09-30T12:50:15", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "KOLD290119P00019000", "bid": 5.4, "bid_size": 67.0, "ask": 9.5, "ask_size": 112.0, "iv": 0.982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.0058, "vega": 0.0967, "theta": -0.0052, "rho": -0.1905, "theo": 7.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "KOLD290119C00020000", "bid": 14.5, "bid_size": 91.0, "ask": 19.0, "ask_size": 82.0, "iv": 0.928, "open_interest": 1.0, "volume": 0.0, "delta": 0.811, "gamma": 0.0061, "vega": 0.1001, "theta": -0.0044, "rho": 0.1128, "theo": 16.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-09-30T12:59:24", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "KOLD290119P00020000", "bid": 6.0, "bid_size": 57.0, "ask": 10.0, "ask_size": 40.0, "iv": 0.9749, "open_interest": 0.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.006, "vega": 0.1004, "theta": -0.0054, "rho": -0.2022, "theo": 7.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "KOLD290119C00021000", "bid": 14.0, "bid_size": 76.0, "ask": 18.5, "ask_size": 59.0, "iv": 0.911, "open_interest": 1.0, "volume": 0.0, "delta": 0.802, "gamma": 0.0063, "vega": 0.1036, "theta": -0.0046, "rho": 0.1151, "theo": 16.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.95, "last_trade_time": "2026-09-30T13:06:13", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "KOLD290119P00021000", "bid": 6.7, "bid_size": 54.0, "ask": 10.5, "ask_size": 36.0, "iv": 0.9719, "open_interest": 0.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0063, "vega": 0.104, "theta": -0.0056, "rho": -0.2143, "theo": 8.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "KOLD290119C00022000", "bid": 14.0, "bid_size": 64.0, "ask": 18.5, "ask_size": 80.0, "iv": 0.9401, "open_interest": 0.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0065, "vega": 0.1069, "theta": -0.0048, "rho": 0.1175, "theo": 16.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "KOLD290119P00022000", "bid": 7.3, "bid_size": 49.0, "ask": 11.0, "ask_size": 45.0, "iv": 0.9633, "open_interest": 0.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0065, "vega": 0.1074, "theta": -0.0057, "rho": -0.2257, "theo": 8.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "KOLD290119C00023000", "bid": 13.8, "bid_size": 68.0, "ask": 18.0, "ask_size": 75.0, "iv": 0.9351, "open_interest": 0.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.0066, "vega": 0.11, "theta": -0.005, "rho": 0.1192, "theo": 16.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "KOLD290119P00023000", "bid": 7.9, "bid_size": 56.0, "ask": 12.0, "ask_size": 37.0, "iv": 0.977, "open_interest": 0.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0068, "vega": 0.1106, "theta": -0.0059, "rho": -0.2379, "theo": 9.6181, "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": 9.30000019073486}, {"option": "KOLD290119C00024000", "bid": 13.0, "bid_size": 81.0, "ask": 17.5, "ask_size": 63.0, "iv": 0.9032, "open_interest": 0.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0068, "vega": 0.113, "theta": -0.0052, "rho": 0.1208, "theo": 15.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "KOLD290119P00024000", "bid": 8.3, "bid_size": 59.0, "ask": 12.5, "ask_size": 38.0, "iv": 0.958, "open_interest": 0.0, "volume": 0.0, "delta": -0.1907, "gamma": 0.007, "vega": 0.1138, "theta": -0.006, "rho": -0.2492, "theo": 10.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "KOLD290119C00025000", "bid": 13.0, "bid_size": 69.0, "ask": 17.5, "ask_size": 87.0, "iv": 0.9273, "open_interest": 0.0, "volume": 0.0, "delta": 0.7677, "gamma": 0.007, "vega": 0.1159, "theta": -0.0053, "rho": 0.1223, "theo": 15.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "KOLD290119P00025000", "bid": 9.2, "bid_size": 51.0, "ask": 13.0, "ask_size": 38.0, "iv": 0.9606, "open_interest": 0.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.0072, "vega": 0.1167, "theta": -0.0061, "rho": -0.2608, "theo": 10.9086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "KOLD290119C00026000", "bid": 12.5, "bid_size": 91.0, "ask": 17.0, "ask_size": 69.0, "iv": 0.9079, "open_interest": 0.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0071, "vega": 0.1186, "theta": -0.0055, "rho": 0.1239, "theo": 15.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "KOLD290119P00026000", "bid": 9.8, "bid_size": 46.0, "ask": 14.0, "ask_size": 38.0, "iv": 0.9708, "open_interest": 0.0, "volume": 0.0, "delta": -0.2078, "gamma": 0.0074, "vega": 0.1195, "theta": -0.0063, "rho": -0.2719, "theo": 11.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "KOLD290119C00027000", "bid": 12.5, "bid_size": 70.0, "ask": 16.7, "ask_size": 69.0, "iv": 0.917, "open_interest": 0.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.0072, "vega": 0.1212, "theta": -0.0057, "rho": 0.1252, "theo": 14.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "KOLD290119P00027000", "bid": 10.4, "bid_size": 48.0, "ask": 14.5, "ask_size": 41.0, "iv": 0.9592, "open_interest": 0.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0076, "vega": 0.1221, "theta": -0.0064, "rho": -0.2833, "theo": 12.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "KOLD290119C00028000", "bid": 12.0, "bid_size": 112.0, "ask": 16.5, "ask_size": 68.0, "iv": 0.9092, "open_interest": 1.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.0074, "vega": 0.1236, "theta": -0.0058, "rho": 0.1266, "theo": 14.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.84, "last_trade_time": "2026-10-22T14:19:47", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "KOLD290119P00028000", "bid": 11.0, "bid_size": 48.0, "ask": 15.0, "ask_size": 38.0, "iv": 0.9474, "open_interest": 18.0, "volume": 0.0, "delta": -0.2245, "gamma": 0.0078, "vega": 0.1246, "theta": -0.0065, "rho": -0.2938, "theo": 12.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-09-14T14:22:57", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "KOLD290119C00029000", "bid": 12.0, "bid_size": 72.0, "ask": 16.5, "ask_size": 98.0, "iv": 0.9284, "open_interest": 11.0, "volume": 0.0, "delta": 0.7358, "gamma": 0.0075, "vega": 0.1259, "theta": -0.006, "rho": 0.1274, "theo": 14.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.63, "last_trade_time": "2026-09-14T15:50:59", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "KOLD290119P00029000", "bid": 11.8, "bid_size": 47.0, "ask": 15.6, "ask_size": 32.0, "iv": 0.9472, "open_interest": 12.0, "volume": 0.0, "delta": -0.2327, "gamma": 0.008, "vega": 0.127, "theta": -0.0066, "rho": -0.3047, "theo": 13.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-09-30T12:25:47", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "KOLD290119C00030000", "bid": 11.5, "bid_size": 99.0, "ask": 16.5, "ask_size": 81.0, "iv": 0.9271, "open_interest": 3.0, "volume": 0.0, "delta": 0.7281, "gamma": 0.0076, "vega": 0.1281, "theta": -0.0061, "rho": 0.1284, "theo": 14.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-04T10:51:45", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "KOLD290119P00030000", "bid": 12.5, "bid_size": 45.0, "ask": 16.3, "ask_size": 30.0, "iv": 0.9464, "open_interest": 2.0, "volume": 0.0, "delta": -0.2409, "gamma": 0.0082, "vega": 0.1293, "theta": -0.0067, "rho": -0.316, "theo": 14.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-10-22T14:23:57", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "KOLD290119C00031000", "bid": 11.5, "bid_size": 73.0, "ask": 16.0, "ask_size": 76.0, "iv": 0.9253, "open_interest": 0.0, "volume": 0.0, "delta": 0.7206, "gamma": 0.0078, "vega": 0.1302, "theta": -0.0062, "rho": 0.1291, "theo": 13.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "KOLD290119P00031000", "bid": 13.1, "bid_size": 48.0, "ask": 17.0, "ask_size": 35.0, "iv": 0.9413, "open_interest": 0.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0084, "vega": 0.1314, "theta": -0.0068, "rho": -0.3257, "theo": 15.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "KOLD290119C00032000", "bid": 11.0, "bid_size": 82.0, "ask": 16.0, "ask_size": 74.0, "iv": 0.923, "open_interest": 0.0, "volume": 0.0, "delta": 0.7133, "gamma": 0.0079, "vega": 0.1322, "theta": -0.0064, "rho": 0.1297, "theo": 13.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "KOLD290119P00032000", "bid": 13.8, "bid_size": 43.0, "ask": 18.0, "ask_size": 36.0, "iv": 0.9507, "open_interest": 0.0, "volume": 0.0, "delta": -0.2569, "gamma": 0.0086, "vega": 0.1335, "theta": -0.0068, "rho": -0.3365, "theo": 15.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "KOLD290119C00033000", "bid": 11.0, "bid_size": 104.0, "ask": 15.5, "ask_size": 77.0, "iv": 0.9202, "open_interest": 4.0, "volume": 0.0, "delta": 0.706, "gamma": 0.008, "vega": 0.1341, "theta": -0.0065, "rho": 0.1305, "theo": 13.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-09-24T11:08:31", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "KOLD290119P00033000", "bid": 14.5, "bid_size": 49.0, "ask": 18.5, "ask_size": 30.0, "iv": 0.9409, "open_interest": 0.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.0088, "vega": 0.1354, "theta": -0.0069, "rho": -0.3462, "theo": 16.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "KOLD290119C00034000", "bid": 10.8, "bid_size": 96.0, "ask": 15.5, "ask_size": 83.0, "iv": 0.928, "open_interest": 0.0, "volume": 0.0, "delta": 0.6989, "gamma": 0.0081, "vega": 0.1359, "theta": -0.0066, "rho": 0.1311, "theo": 13.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "KOLD290119P00034000", "bid": 15.3, "bid_size": 21.0, "ask": 19.3, "ask_size": 10.0, "iv": 0.9454, "open_interest": 0.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0089, "vega": 0.1372, "theta": -0.007, "rho": -0.3569, "theo": 17.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "KOLD290119C00035000", "bid": 10.5, "bid_size": 109.0, "ask": 15.5, "ask_size": 76.0, "iv": 0.9316, "open_interest": 0.0, "volume": 0.0, "delta": 0.6919, "gamma": 0.0082, "vega": 0.1376, "theta": -0.0067, "rho": 0.1316, "theo": 13.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "KOLD290119P00035000", "bid": 16.0, "bid_size": 21.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.9422, "open_interest": 0.0, "volume": 0.0, "delta": -0.2804, "gamma": 0.0091, "vega": 0.1389, "theta": -0.0071, "rho": -0.3669, "theo": 17.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "KOLD290119C00036000", "bid": 10.3, "bid_size": 79.0, "ask": 15.0, "ask_size": 80.0, "iv": 0.9205, "open_interest": 0.0, "volume": 0.0, "delta": 0.6851, "gamma": 0.0082, "vega": 0.1392, "theta": -0.0068, "rho": 0.1322, "theo": 12.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "KOLD290119P00036000", "bid": 16.7, "bid_size": 22.0, "ask": 20.8, "ask_size": 17.0, "iv": 0.9422, "open_interest": 0.0, "volume": 0.0, "delta": -0.288, "gamma": 0.0092, "vega": 0.1405, "theta": -0.0071, "rho": -0.3757, "theo": 18.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "KOLD290119C00037000", "bid": 10.0, "bid_size": 95.0, "ask": 15.0, "ask_size": 100.0, "iv": 0.9233, "open_interest": 0.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0083, "vega": 0.1407, "theta": -0.0069, "rho": 0.1325, "theo": 12.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "KOLD290119P00037000", "bid": 17.4, "bid_size": 22.0, "ask": 21.5, "ask_size": 18.0, "iv": 0.9382, "open_interest": 0.0, "volume": 0.0, "delta": -0.2956, "gamma": 0.0094, "vega": 0.142, "theta": -0.0072, "rho": -0.3851, "theo": 19.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "KOLD290119C00038000", "bid": 10.0, "bid_size": 99.0, "ask": 14.5, "ask_size": 81.0, "iv": 0.9187, "open_interest": 0.0, "volume": 0.0, "delta": 0.6717, "gamma": 0.0084, "vega": 0.1422, "theta": -0.007, "rho": 0.1327, "theo": 12.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "KOLD290119P00038000", "bid": 18.1, "bid_size": 23.0, "ask": 22.5, "ask_size": 12.0, "iv": 0.9443, "open_interest": 0.0, "volume": 0.0, "delta": -0.3031, "gamma": 0.0096, "vega": 0.1434, "theta": -0.0072, "rho": -0.3949, "theo": 20.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "KOLD290119C00039000", "bid": 9.5, "bid_size": 101.0, "ask": 14.5, "ask_size": 89.0, "iv": 0.9139, "open_interest": 6.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0085, "vega": 0.1435, "theta": -0.0071, "rho": 0.1329, "theo": 12.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.97, "last_trade_time": "2026-09-14T14:51:43", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "KOLD290119P00039000", "bid": 18.8, "bid_size": 23.0, "ask": 22.9, "ask_size": 8.0, "iv": 0.9293, "open_interest": 0.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.0097, "vega": 0.1448, "theta": -0.0073, "rho": -0.4036, "theo": 20.9143, "change": 0.0, "open": 0.0, "high": 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": "KOLD290119C00040000", "bid": 9.5, "bid_size": 87.0, "ask": 14.5, "ask_size": 89.0, "iv": 0.9259, "open_interest": 52.0, "volume": 0.0, "delta": 0.6588, "gamma": 0.0086, "vega": 0.1448, "theta": -0.0072, "rho": 0.1331, "theo": 12.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-30T15:09:00", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "KOLD290119P00040000", "bid": 19.6, "bid_size": 16.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.9415, "open_interest": 0.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.0099, "vega": 0.146, "theta": -0.0073, "rho": -0.4121, "theo": 21.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "KOLD290119C00041000", "bid": 9.5, "bid_size": 116.0, "ask": 14.0, "ask_size": 67.0, "iv": 0.9204, "open_interest": 60.0, "volume": 0.0, "delta": 0.6525, "gamma": 0.0086, "vega": 0.1461, "theta": -0.0073, "rho": 0.133, "theo": 11.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.16, "last_trade_time": "2026-10-16T10:57:37", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "KOLD290119P00041000", "bid": 20.3, "bid_size": 15.0, "ask": 24.5, "ask_size": 9.0, "iv": 0.9294, "open_interest": 0.0, "volume": 0.0, "delta": -0.325, "gamma": 0.01, "vega": 0.1472, "theta": -0.0074, "rho": -0.421, "theo": 22.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "KOLD290119C00042000", "bid": 9.5, "bid_size": 94.0, "ask": 14.0, "ask_size": 97.0, "iv": 0.9316, "open_interest": 10.0, "volume": 0.0, "delta": 0.6463, "gamma": 0.0087, "vega": 0.1472, "theta": -0.0074, "rho": 0.1333, "theo": 11.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-10-20T11:53:44", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "KOLD290119P00042000", "bid": 21.1, "bid_size": 16.0, "ask": 25.5, "ask_size": 29.0, "iv": 0.9373, "open_interest": 0.0, "volume": 0.0, "delta": -0.3322, "gamma": 0.0101, "vega": 0.1483, "theta": -0.0074, "rho": -0.429, "theo": 23.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "KOLD290119C00043000", "bid": 9.0, "bid_size": 79.0, "ask": 14.0, "ask_size": 86.0, "iv": 0.9255, "open_interest": 10.0, "volume": 0.0, "delta": 0.6402, "gamma": 0.0088, "vega": 0.1483, "theta": -0.0074, "rho": 0.1334, "theo": 11.6003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.54, "last_trade_time": "2026-10-26T15:34:29", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "KOLD290119P00043000", "bid": 21.9, "bid_size": 23.0, "ask": 26.5, "ask_size": 21.0, "iv": 0.9453, "open_interest": 0.0, "volume": 0.0, "delta": -0.339, "gamma": 0.0103, "vega": 0.1494, "theta": -0.0074, "rho": -0.4374, "theo": 24.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "KOLD290119C00044000", "bid": 9.8, "bid_size": 147.0, "ask": 13.5, "ask_size": 143.0, "iv": 0.946, "open_interest": 743.0, "volume": 0.0, "delta": 0.6342, "gamma": 0.0088, "vega": 0.1494, "theta": -0.0075, "rho": 0.1333, "theo": 11.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-11-02T12:50:33", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "KOLD290119P00044000", "bid": 22.4, "bid_size": 30.0, "ask": 26.7, "ask_size": 29.0, "iv": 0.9159, "open_interest": 0.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0104, "vega": 0.1503, "theta": -0.0074, "rho": -0.4452, "theo": 24.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "KOLD290119C00045000", "bid": 9.7, "bid_size": 132.0, "ask": 13.5, "ask_size": 144.0, "iv": 0.9528, "open_interest": 100.0, "volume": 5.0, "delta": 0.6284, "gamma": 0.0089, "vega": 0.1504, "theta": -0.0076, "rho": 0.1334, "theo": 11.2833, "change": -1.29, "open": 12.21, "high": 12.21, "low": 12.21, "tick": "down", "last_trade_price": 12.21, "last_trade_time": "2026-11-09T10:31:02", "percent_change": -9.55556, "prev_day_close": 13.5}, {"option": "KOLD290119P00045000", "bid": 23.0, "bid_size": 29.0, "ask": 28.0, "ask_size": 34.0, "iv": 0.9261, "open_interest": 0.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0105, "vega": 0.1513, "theta": -0.0075, "rho": -0.4536, "theo": 25.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "KOLD290119C00050000", "bid": 8.9, "bid_size": 131.0, "ask": 12.6, "ask_size": 152.0, "iv": 0.943, "open_interest": 50.0, "volume": 0.0, "delta": 0.6004, "gamma": 0.0091, "vega": 0.1544, "theta": -0.0079, "rho": 0.1328, "theo": 10.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.13, "last_trade_time": "2026-11-06T11:36:55", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "KOLD290119P00050000", "bid": 27.0, "bid_size": 34.0, "ask": 31.2, "ask_size": 30.0, "iv": 0.8977, "open_interest": 0.0, "volume": 0.0, "delta": -0.3865, "gamma": 0.0111, "vega": 0.1545, "theta": -0.0076, "rho": -0.4901, "theo": 29.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}], "symbol": "KOLD", "security_type": "stock", "exchange_id": 3, "current_price": 28.94, "price_change": -3.36, "price_change_percent": -10.4186, "bid": 28.88, "ask": 28.92, "bid_size": 100, "ask_size": 800, "open": 30.14, "high": 30.74, "low": 28.48, "close": 28.89, "prev_day_close": 32.25, "volume": 2168408, "iv30": 109.857, "iv30_change": 7.485, "iv30_change_percent": 7.3116, "seqno": 10411931404, "last_trade_time": "2026-11-09T15:59:55", "tick": "up"}, "symbol": "KOLD"}