{"timestamp": "2026-11-03 11:06:33", "data": {"options": [{"option": "KOPN261106C00000500", "bid": 2.75, "bid_size": 1089.0, "ask": 3.4, "ask_size": 769.0, "iv": 0.0, "open_interest": 366.0, "volume": 7.0, "delta": 0.9998, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.9351, "change": -0.15, "open": 3.3, "high": 3.3, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T15:42:28", "percent_change": -4.7619, "prev_day_close": 2.95000004768372}, {"option": "KOPN261106P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0006, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KOPN261106C00001000", "bid": 2.3, "bid_size": 498.0, "ask": 2.95, "ask_size": 17.0, "iv": 0.0, "open_interest": 292.0, "volume": 3.0, "delta": 0.999, "gamma": 0.0026, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.4353, "change": -0.105, "open": 2.82, "high": 2.82, "low": 2.47, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-02T15:45:57", "percent_change": -4.07767, "prev_day_close": 2.47500002384186}, {"option": "KOPN261106P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1304.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0024, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 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": "KOPN261106C00001500", "bid": 1.75, "bid_size": 216.0, "ask": 2.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 10.0, "volume": 5.0, "delta": 0.9969, "gamma": 0.0086, "vega": 0.0, "theta": -0.0006, "rho": 0.0001, "theo": 1.9359, "change": -0.095, "open": 2.3, "high": 2.3, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-02T15:15:24", "percent_change": -4.36781, "prev_day_close": 1.92499995231628}, {"option": "KOPN261106P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1175.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0083, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 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": "KOPN261106C00002000", "bid": 1.2, "bid_size": 320.0, "ask": 2.15, "ask_size": 25.0, "iv": 6.888, "open_interest": 6.0, "volume": 9.0, "delta": 0.9908, "gamma": 0.0295, "vega": 0.0001, "theta": -0.0016, "rho": 0.0002, "theo": 1.4376, "change": -0.35, "open": 1.86, "high": 1.86, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T14:06:28", "percent_change": -18.4211, "prev_day_close": 1.42500001192093}, {"option": "KOPN261106P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1268.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0292, "vega": 0.0001, "theta": -0.0018, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOPN261106C00002500", "bid": 0.7, "bid_size": 267.0, "ask": 1.7, "ask_size": 19.0, "iv": 5.1255, "open_interest": 1.0, "volume": 1.0, "delta": 0.9686, "gamma": 0.1137, "vega": 0.0002, "theta": -0.0043, "rho": 0.0004, "theo": 0.9429, "change": 0.0, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T11:31:09", "percent_change": -1.76606e-06, "prev_day_close": 1.07499998807907}, {"option": "KOPN261106P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1145.0, "iv": 6.2107, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.1136, "vega": 0.0002, "theta": -0.0044, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 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": "KOPN261106C00003000", "bid": 0.4, "bid_size": 90.0, "ask": 0.9, "ask_size": 574.0, "iv": 2.9445, "open_interest": 3.0, "volume": 1.0, "delta": 0.8654, "gamma": 0.4836, "vega": 0.0008, "theta": -0.0117, "rho": 0.0004, "theo": 0.4672, "change": 0.145, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-02T15:30:03", "percent_change": 21.4815, "prev_day_close": 0.674999982118606}, {"option": "KOPN261106P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 64.0, "iv": 1.4528, "open_interest": 63.0, "volume": 63.0, "delta": -0.1342, "gamma": 0.4839, "vega": 0.0008, "theta": -0.0117, "rho": -0.0001, "theo": 0.0315, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:47:49", "percent_change": -1.49012e-06, "prev_day_close": 0.0750000011175871}, {"option": "KOPN261106C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1844.0, "iv": 1.0674, "open_interest": 350.0, "volume": 0.0, "delta": 0.4536, "gamma": 1.0686, "vega": 0.0014, "theta": -0.0194, "rho": 0.0002, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T15:59:05", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "KOPN261106P00003500", "bid": 0.05, "bid_size": 429.0, "ask": 0.25, "ask_size": 22.0, "iv": 0.7927, "open_interest": 12.0, "volume": 6.0, "delta": -0.5465, "gamma": 1.0703, "vega": 0.0014, "theta": -0.0194, "rho": -0.0003, "theo": 0.1828, "change": 0.08, "open": 0.16, "high": 0.18, "low": 0.16, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T15:31:05", "percent_change": 80.0, "prev_day_close": 0.200000002980232}, {"option": "KOPN261106C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1895.0, "iv": 2.1538, "open_interest": 591.0, "volume": 41.0, "delta": 0.1222, "gamma": 0.4757, "vega": 0.0007, "theta": -0.0101, "rho": 0.0001, "theo": 0.0238, "change": -0.05, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:02:00", "percent_change": -50.0, "prev_day_close": 0.025000000372529}, {"option": "KOPN261106P00004000", "bid": 0.5, "bid_size": 36.0, "ask": 0.8, "ask_size": 337.0, "iv": 1.8243, "open_interest": 226.0, "volume": 1.0, "delta": -0.8785, "gamma": 0.477, "vega": 0.0007, "theta": -0.01, "rho": -0.0003, "theo": 0.5879, "change": -0.1, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T13:58:29", "percent_change": -18.1818, "prev_day_close": 0.574999988079071}, {"option": "KOPN261106C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.7927, "open_interest": 125.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.1655, "vega": 0.0003, "theta": -0.0042, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:46:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KOPN261106P00004500", "bid": 0.65, "bid_size": 412.0, "ask": 1.35, "ask_size": 23.0, "iv": 0.0, "open_interest": 2.0, "volume": 6.0, "delta": -0.9623, "gamma": 0.1662, "vega": 0.0003, "theta": -0.0041, "rho": -0.0003, "theo": 1.0713, "change": 0.475, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T09:53:43", "percent_change": 61.2903, "prev_day_close": 0.899999976158142}, {"option": "KOPN261106C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1822.0, "iv": 3.2922, "open_interest": 130.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0663, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:12:44", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KOPN261106P00005000", "bid": 0.95, "bid_size": 135.0, "ask": 1.95, "ask_size": 19.0, "iv": 0.0, "open_interest": 7.0, "volume": 7.0, "delta": -0.9858, "gamma": 0.068, "vega": 0.0001, "theta": -0.0018, "rho": -0.0002, "theo": 1.5671, "change": 0.145, "open": 1.66, "high": 1.66, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-02T15:15:44", "percent_change": 11.3725, "prev_day_close": 1.27500003576279}, {"option": "KOPN261106C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1628.0, "iv": 3.5038, "open_interest": 2.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0304, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-06T14:42:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOPN261106P00005500", "bid": 1.9, "bid_size": 143.0, "ask": 2.45, "ask_size": 20.0, "iv": 3.9281, "open_interest": 1.0, "volume": 1.0, "delta": -0.9943, "gamma": 0.032, "vega": 0.0, "theta": -0.0008, "rho": -0.0001, "theo": 2.0657, "change": 0.0, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T10:42:33", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "KOPN261106C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 3.5634, "open_interest": 1.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0154, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-25T14:21:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KOPN261106P00006000", "bid": 2.4, "bid_size": 144.0, "ask": 2.8, "ask_size": 19.0, "iv": 3.3256, "open_interest": 4.0, "volume": 8.0, "delta": -0.9978, "gamma": 0.0151, "vega": 0.0, "theta": -0.0004, "rho": -0.0001, "theo": 2.5652, "change": 0.17, "open": 2.22, "high": 2.42, "low": 2.15, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-02T15:16:16", "percent_change": 7.55556, "prev_day_close": 2.5}, {"option": "KOPN261106C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 8.0985, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0084, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "KOPN261106P00006500", "bid": 2.9, "bid_size": 142.0, "ask": 3.5, "ask_size": 22.0, "iv": 5.0582, "open_interest": 5.0, "volume": 6.0, "delta": -0.9992, "gamma": 0.0064, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.0651, "change": 0.21, "open": 2.71, "high": 2.91, "low": 2.65, "tick": "no_change", "last_trade_price": 2.91, "last_trade_time": "2026-11-02T15:17:36", "percent_change": 7.77778, "prev_day_close": 3.0}, {"option": "KOPN261106C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 8.5154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0049, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOPN261106P00007000", "bid": 3.4, "bid_size": 142.0, "ask": 4.4, "ask_size": 12.0, "iv": 7.2644, "open_interest": 1.0, "volume": 2.0, "delta": -0.9997, "gamma": 0.0024, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.565, "change": 0.03, "open": 3.22, "high": 3.23, "low": 3.22, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-02T10:23:10", "percent_change": 0.937499, "prev_day_close": 3.5}, {"option": "KOPN261106C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.003, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "KOPN261106P00007500", "bid": 3.5, "bid_size": 127.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0008, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "KOPN261106C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0019, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "KOPN261106P00008000", "bid": 4.0, "bid_size": 133.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "KOPN261106C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "KOPN261106P00008500", "bid": 4.6, "bid_size": 133.0, "ask": 5.6, "ask_size": 7.0, "iv": 4.7844, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 5.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "KOPN261106C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "KOPN261106P00009000", "bid": 5.1, "bid_size": 133.0, "ask": 6.1, "ask_size": 8.0, "iv": 5.0113, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 5.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "KOPN261113C00000500", "bid": 2.85, "bid_size": 527.0, "ask": 3.0, "ask_size": 64.0, "iv": 0.0, "open_interest": 752.0, "volume": 8.0, "delta": 0.992, "gamma": 0.0063, "vega": 0.0001, "theta": -0.0028, "rho": 0.0001, "theo": 2.9475, "change": -0.005, "open": 3.3, "high": 3.3, "low": 3.07, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-11-02T15:29:17", "percent_change": -0.162599, "prev_day_close": 2.92499995231628}, {"option": "KOPN261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 6.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0062, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KOPN261113C00001000", "bid": 2.3, "bid_size": 901.0, "ask": 2.8, "ask_size": 745.0, "iv": 6.2223, "open_interest": 377.0, "volume": 16.0, "delta": 0.9827, "gamma": 0.0177, "vega": 0.0002, "theta": -0.004, "rho": 0.0003, "theo": 2.4541, "change": -0.07, "open": 2.85, "high": 2.85, "low": 2.58, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-02T15:25:55", "percent_change": -2.64151, "prev_day_close": 2.44999992847443}, {"option": "KOPN261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0177, "vega": 0.0002, "theta": -0.0043, "rho": 0.0, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN261113C00001500", "bid": 1.8, "bid_size": 235.0, "ask": 2.8, "ask_size": 14.0, "iv": 6.973, "open_interest": 13.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0398, "vega": 0.0004, "theta": -0.0052, "rho": 0.0005, "theo": 1.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-19T14:52:44", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "KOPN261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1068.0, "iv": 8.2887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0398, "vega": 0.0004, "theta": -0.0054, "rho": 0.0, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN261113C00002000", "bid": 1.3, "bid_size": 260.0, "ask": 2.3, "ask_size": 7.0, "iv": 5.0901, "open_interest": 7.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0851, "vega": 0.0007, "theta": -0.0066, "rho": 0.0006, "theo": 1.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-15T09:52:20", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "KOPN261113P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 6.0831, "open_interest": 1.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0851, "vega": 0.0007, "theta": -0.0067, "rho": -0.0001, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-15T09:52:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOPN261113C00002500", "bid": 0.7, "bid_size": 280.0, "ask": 1.7, "ask_size": 18.0, "iv": 3.0869, "open_interest": 6.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.1849, "vega": 0.0011, "theta": -0.0082, "rho": 0.0007, "theo": 0.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-10-12T11:05:53", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "KOPN261113P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 960.0, "iv": 4.483, "open_interest": 0.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.1851, "vega": 0.0011, "theta": -0.0083, "rho": -0.0001, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN261113C00003000", "bid": 0.35, "bid_size": 28.0, "ask": 0.85, "ask_size": 28.0, "iv": 1.5147, "open_interest": 40.0, "volume": 1.0, "delta": 0.7712, "gamma": 0.4103, "vega": 0.0018, "theta": -0.0101, "rho": 0.0008, "theo": 0.5467, "change": -0.02, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-02T15:30:03", "percent_change": -2.22222, "prev_day_close": 0.675000011920929}, {"option": "KOPN261113P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 910.0, "iv": 3.1721, "open_interest": 0.0, "volume": 0.0, "delta": -0.2288, "gamma": 0.411, "vega": 0.0018, "theta": -0.0102, "rho": -0.0003, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN261113C00003500", "bid": 0.05, "bid_size": 1907.0, "ask": 0.55, "ask_size": 1867.0, "iv": 1.3743, "open_interest": 253.0, "volume": 0.0, "delta": 0.4968, "gamma": 0.6509, "vega": 0.0024, "theta": -0.0113, "rho": 0.0005, "theo": 0.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-30T15:38:42", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "KOPN261113P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 51.0, "iv": 1.9602, "open_interest": 52.0, "volume": 0.0, "delta": -0.5039, "gamma": 0.6526, "vega": 0.0024, "theta": -0.0113, "rho": -0.0006, "theo": 0.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T10:42:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN261113C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2220.0, "iv": 1.6481, "open_interest": 427.0, "volume": 41.0, "delta": 0.2574, "gamma": 0.4685, "vega": 0.0019, "theta": -0.0101, "rho": 0.0003, "theo": 0.0954, "change": 0.075, "open": 0.25, "high": 0.29, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:10:53", "percent_change": 42.8571, "prev_day_close": 0.225000003352761}, {"option": "KOPN261113P00004000", "bid": 0.15, "bid_size": 74.0, "ask": 1.1, "ask_size": 581.0, "iv": 0.9755, "open_interest": 7.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.4702, "vega": 0.0019, "theta": -0.01, "rho": -0.0008, "theo": 0.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-27T11:54:33", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "KOPN261113C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1764.0, "iv": 2.023, "open_interest": 362.0, "volume": 13.0, "delta": 0.1526, "gamma": 0.292, "vega": 0.0014, "theta": -0.0084, "rho": 0.0002, "theo": 0.0566, "change": 0.08, "open": 0.17, "high": 0.18, "low": 0.15, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T15:10:53", "percent_change": 80.0, "prev_day_close": 0.174999997019768}, {"option": "KOPN261113P00004500", "bid": 0.45, "bid_size": 18.0, "ask": 1.35, "ask_size": 28.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.849, "gamma": 0.2938, "vega": 0.0014, "theta": -0.0084, "rho": -0.0009, "theo": 1.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-21T09:55:59", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "KOPN261113C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2172.0, "iv": 3.0301, "open_interest": 36.0, "volume": 2.0, "delta": 0.1022, "gamma": 0.1943, "vega": 0.0011, "theta": -0.0071, "rho": 0.0001, "theo": 0.0388, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:17:51", "percent_change": -50.0, "prev_day_close": 0.300000011920929}, {"option": "KOPN261113P00005000", "bid": 0.9, "bid_size": 258.0, "ask": 1.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.1964, "vega": 0.001, "theta": -0.007, "rho": -0.0009, "theo": 1.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-10-08T12:14:53", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "KOPN261113C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1552.0, "iv": 2.4553, "open_interest": 11.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.138, "vega": 0.0008, "theta": -0.006, "rho": 0.0001, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T10:25:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KOPN261113P00005500", "bid": 1.4, "bid_size": 152.0, "ask": 2.4, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.1403, "vega": 0.0008, "theta": -0.0059, "rho": -0.0009, "theo": 2.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "KOPN261113C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 7.0, "iv": 1.8604, "open_interest": 0.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.103, "vega": 0.0007, "theta": -0.0052, "rho": 0.0001, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KOPN261113P00006000", "bid": 1.9, "bid_size": 152.0, "ask": 2.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.1052, "vega": 0.0006, "theta": -0.005, "rho": -0.0009, "theo": 2.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "KOPN261113C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 19.0, "iv": 4.082, "open_interest": 0.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0798, "vega": 0.0006, "theta": -0.0045, "rho": 0.0, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "KOPN261113P00006500", "bid": 2.6, "bid_size": 142.0, "ask": 3.6, "ask_size": 9.0, "iv": 2.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.082, "vega": 0.0005, "theta": -0.0043, "rho": -0.0009, "theo": 3.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "KOPN261113C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 5.1408, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0636, "vega": 0.0005, "theta": -0.004, "rho": 0.0, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "KOPN261113P00007000", "bid": 3.1, "bid_size": 142.0, "ask": 4.1, "ask_size": 9.0, "iv": 2.4558, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0658, "vega": 0.0004, "theta": -0.0037, "rho": -0.0008, "theo": 3.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "KOPN261113C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 5.3684, "open_interest": 3.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0519, "vega": 0.0004, "theta": -0.0035, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-20T12:12:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOPN261113P00007500", "bid": 3.6, "bid_size": 142.0, "ask": 4.6, "ask_size": 9.0, "iv": 2.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0538, "vega": 0.0004, "theta": -0.0032, "rho": -0.0009, "theo": 4.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "KOPN261113C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 17.0, "iv": 5.5758, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0431, "vega": 0.0003, "theta": -0.0031, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN261113P00008000", "bid": 4.1, "bid_size": 142.0, "ask": 5.1, "ask_size": 9.0, "iv": 2.7964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0456, "vega": 0.0003, "theta": -0.0028, "rho": -0.0008, "theo": 4.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "KOPN261113C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 5.766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0364, "vega": 0.0003, "theta": -0.0028, "rho": 0.0, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN261113P00008500", "bid": 4.5, "bid_size": 142.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0389, "vega": 0.0002, "theta": -0.0024, "rho": -0.0008, "theo": 5.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "KOPN261113C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 5.9416, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0311, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KOPN261113P00009000", "bid": 5.0, "bid_size": 142.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.034, "vega": 0.0002, "theta": -0.0021, "rho": -0.0007, "theo": 5.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "KOPN261120C00000500", "bid": 2.75, "bid_size": 121.0, "ask": 3.2, "ask_size": 16.0, "iv": 5.6363, "open_interest": 69.0, "volume": 11.0, "delta": 0.9875, "gamma": 0.0082, "vega": 0.0002, "theta": -0.0032, "rho": 0.0002, "theo": 2.9653, "change": -0.21, "open": 3.29, "high": 3.32, "low": 3.08, "tick": "no_change", "last_trade_price": 3.09, "last_trade_time": "2026-11-02T14:56:38", "percent_change": -6.36364, "prev_day_close": 2.97500002384186}, {"option": "KOPN261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 5.1562, "open_interest": 1.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0082, "vega": 0.0002, "theta": -0.0036, "rho": 0.0, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T09:58:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KOPN261120C00001000", "bid": 2.2, "bid_size": 504.0, "ask": 2.8, "ask_size": 55.0, "iv": 4.0759, "open_interest": 56.0, "volume": 5.0, "delta": 0.9731, "gamma": 0.0224, "vega": 0.0005, "theta": -0.0044, "rho": 0.0005, "theo": 2.4781, "change": -0.075, "open": 2.6, "high": 2.6, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T15:30:27", "percent_change": -2.85714, "prev_day_close": 2.47500002384186}, {"option": "KOPN261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2460.0, "iv": 7.934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0224, "vega": 0.0005, "theta": -0.0048, "rho": -0.0001, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 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": "KOPN261120C00001500", "bid": 1.8, "bid_size": 142.0, "ask": 2.7, "ask_size": 53.0, "iv": 5.0535, "open_interest": 0.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.0474, "vega": 0.0008, "theta": -0.0054, "rho": 0.0007, "theo": 1.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "KOPN261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2520.0, "iv": 5.5438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0474, "vega": 0.0008, "theta": -0.0057, "rho": -0.0001, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 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": "KOPN261120C00002000", "bid": 1.2, "bid_size": 151.0, "ask": 2.2, "ask_size": 54.0, "iv": 3.3792, "open_interest": 1.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0935, "vega": 0.0011, "theta": -0.0063, "rho": 0.0009, "theo": 1.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-10-08T12:30:03", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "KOPN261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2449.0, "iv": 2.8545, "open_interest": 135.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0937, "vega": 0.0011, "theta": -0.0065, "rho": -0.0002, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T14:30:36", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KOPN261120C00002500", "bid": 0.8, "bid_size": 262.0, "ask": 1.75, "ask_size": 55.0, "iv": 2.7515, "open_interest": 4.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.1831, "vega": 0.0017, "theta": -0.0072, "rho": 0.001, "theo": 1.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-17T11:09:02", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "KOPN261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 802.0, "iv": 2.4797, "open_interest": 0.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.1834, "vega": 0.0017, "theta": -0.0074, "rho": -0.0003, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 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": "KOPN261120C00003000", "bid": 0.55, "bid_size": 47.0, "ask": 1.05, "ask_size": 991.0, "iv": 1.9481, "open_interest": 7.0, "volume": 0.0, "delta": 0.7433, "gamma": 0.353, "vega": 0.0025, "theta": -0.0081, "rho": 0.0011, "theo": 0.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-10-28T15:04:20", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "KOPN261120P00003000", "bid": 0.05, "bid_size": 133.0, "ask": 0.2, "ask_size": 104.0, "iv": 1.0388, "open_interest": 23.0, "volume": 0.0, "delta": -0.2576, "gamma": 0.354, "vega": 0.0025, "theta": -0.0082, "rho": -0.0005, "theo": 0.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-27T13:03:16", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "KOPN261120C00003500", "bid": 0.15, "bid_size": 2074.0, "ask": 0.6, "ask_size": 2033.0, "iv": 1.3136, "open_interest": 176.0, "volume": 21.0, "delta": 0.518, "gamma": 0.5108, "vega": 0.003, "theta": -0.0086, "rho": 0.0008, "theo": 0.2851, "change": -0.075, "open": 0.54, "high": 0.54, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:38:05", "percent_change": -15.7895, "prev_day_close": 0.325000002980232}, {"option": "KOPN261120P00003500", "bid": 0.1, "bid_size": 2768.0, "ask": 0.9, "ask_size": 2141.0, "iv": 1.5408, "open_interest": 1052.0, "volume": 0.0, "delta": -0.4838, "gamma": 0.513, "vega": 0.003, "theta": -0.0087, "rho": -0.0009, "theo": 0.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-29T12:39:42", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "KOPN261120C00004000", "bid": 0.1, "bid_size": 937.0, "ask": 0.35, "ask_size": 2599.0, "iv": 1.3706, "open_interest": 810.0, "volume": 3.0, "delta": 0.317, "gamma": 0.418, "vega": 0.0027, "theta": -0.0084, "rho": 0.0005, "theo": 0.1521, "change": 0.01, "open": 0.25, "high": 0.26, "low": 0.25, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T15:09:48", "percent_change": 4.0, "prev_day_close": 0.224999997764826}, {"option": "KOPN261120P00004000", "bid": 0.55, "bid_size": 1004.0, "ask": 0.95, "ask_size": 1088.0, "iv": 1.2623, "open_interest": 119.0, "volume": 0.0, "delta": -0.6857, "gamma": 0.4207, "vega": 0.0027, "theta": -0.0084, "rho": -0.0012, "theo": 0.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T09:40:54", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "KOPN261120C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2838.0, "iv": 1.264, "open_interest": 2808.0, "volume": 22.0, "delta": 0.2134, "gamma": 0.2975, "vega": 0.0022, "theta": -0.0078, "rho": 0.0003, "theo": 0.102, "change": -0.055, "open": 0.18, "high": 0.18, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:46:22", "percent_change": -31.4286, "prev_day_close": 0.100000001490116}, {"option": "KOPN261120P00004500", "bid": 0.45, "bid_size": 1075.0, "ask": 1.2, "ask_size": 90.0, "iv": 0.0, "open_interest": 70.0, "volume": 0.0, "delta": -0.7898, "gamma": 0.3001, "vega": 0.0022, "theta": -0.0077, "rho": -0.0014, "theo": 1.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-29T12:38:37", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "KOPN261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 966.0, "iv": 1.2673, "open_interest": 384.0, "volume": 23.0, "delta": 0.1571, "gamma": 0.2191, "vega": 0.0018, "theta": -0.0072, "rho": 0.0002, "theo": 0.0768, "change": 0.02, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T15:46:22", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "KOPN261120P00005000", "bid": 1.4, "bid_size": 509.0, "ask": 1.8, "ask_size": 118.0, "iv": 1.2226, "open_interest": 111.0, "volume": 51.0, "delta": -0.8464, "gamma": 0.2217, "vega": 0.0018, "theta": -0.007, "rho": -0.0015, "theo": 1.6325, "change": -0.005, "open": 1.35, "high": 1.37, "low": 1.35, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-02T12:46:23", "percent_change": -0.363636, "prev_day_close": 1.52499997615814}, {"option": "KOPN261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2309.0, "iv": 1.916, "open_interest": 110.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.1688, "vega": 0.0015, "theta": -0.0066, "rho": 0.0002, "theo": 0.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-19T14:49:22", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KOPN261120P00005500", "bid": 1.35, "bid_size": 294.0, "ask": 2.25, "ask_size": 18.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.1715, "vega": 0.0015, "theta": -0.0064, "rho": -0.0016, "theo": 2.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-09-21T10:27:00", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "KOPN261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1590.0, "iv": 2.1312, "open_interest": 55.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.1349, "vega": 0.0013, "theta": -0.0061, "rho": 0.0002, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:28:26", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KOPN261120P00006000", "bid": 1.9, "bid_size": 266.0, "ask": 2.9, "ask_size": 219.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.1376, "vega": 0.0013, "theta": -0.0058, "rho": -0.0016, "theo": 2.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-08T09:57:10", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "KOPN261120C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3031.0, "iv": 3.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.1109, "vega": 0.0012, "theta": -0.0056, "rho": 0.0001, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 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": "KOPN261120P00006500", "bid": 2.4, "bid_size": 264.0, "ask": 3.4, "ask_size": 217.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.1138, "vega": 0.0011, "theta": -0.0053, "rho": -0.0016, "theo": 3.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "KOPN261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3212.0, "iv": 3.5668, "open_interest": 30.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0932, "vega": 0.001, "theta": -0.0052, "rho": 0.0001, "theo": 0.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T14:18:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOPN261120P00007000", "bid": 2.9, "bid_size": 261.0, "ask": 3.9, "ask_size": 217.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0962, "vega": 0.001, "theta": -0.0049, "rho": -0.0016, "theo": 3.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "KOPN261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3198.0, "iv": 3.899, "open_interest": 1.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0692, "vega": 0.0008, "theta": -0.0045, "rho": 0.0001, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T11:56:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOPN261120P00008000", "bid": 3.9, "bid_size": 257.0, "ask": 4.9, "ask_size": 215.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0724, "vega": 0.0008, "theta": -0.0041, "rho": -0.0017, "theo": 4.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "KOPN261127C00000500", "bid": 2.75, "bid_size": 1070.0, "ask": 3.3, "ask_size": 8.0, "iv": 5.9153, "open_interest": 932.0, "volume": 5.0, "delta": 0.9876, "gamma": 0.0085, "vega": 0.0003, "theta": -0.0026, "rho": 0.0003, "theo": 2.9744, "change": -0.22, "open": 3.3, "high": 3.31, "low": 3.08, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-11-02T14:42:35", "percent_change": -6.66667, "prev_day_close": 2.92499995231628}, {"option": "KOPN261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 4.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0085, "vega": 0.0003, "theta": -0.0029, "rho": 0.0, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KOPN261127C00001000", "bid": 2.3, "bid_size": 940.0, "ask": 3.3, "ask_size": 774.0, "iv": 6.5793, "open_interest": 247.0, "volume": 1.0, "delta": 0.9717, "gamma": 0.0232, "vega": 0.0006, "theta": -0.0036, "rho": 0.0006, "theo": 2.49, "change": -0.005, "open": 2.87, "high": 2.87, "low": 2.87, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-02T11:20:15", "percent_change": -0.173913, "prev_day_close": 2.79999995231628}, {"option": "KOPN261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1577.0, "iv": 8.0283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0232, "vega": 0.0006, "theta": -0.0039, "rho": -0.0001, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN261127C00001500", "bid": 1.7, "bid_size": 383.0, "ask": 2.25, "ask_size": 19.0, "iv": 2.045, "open_interest": 69.0, "volume": 58.0, "delta": 0.9493, "gamma": 0.0487, "vega": 0.001, "theta": -0.0044, "rho": 0.0009, "theo": 2.0071, "change": -0.33, "open": 2.1, "high": 2.1, "low": 2.0, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-11-02T15:45:28", "percent_change": -14.0426, "prev_day_close": 2.02500003576279}, {"option": "KOPN261127P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1252.0, "iv": 4.7224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0488, "vega": 0.001, "theta": -0.0046, "rho": -0.0002, "theo": 0.0621, "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": 0.375}, {"option": "KOPN261127C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3513, "open_interest": 6.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0944, "vega": 0.0014, "theta": -0.0052, "rho": 0.0012, "theo": 1.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-14T11:12:47", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "KOPN261127P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1251.0, "iv": 2.2917, "open_interest": 6.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0946, "vega": 0.0014, "theta": -0.0053, "rho": -0.0002, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T14:48:02", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KOPN261127C00002500", "bid": 0.65, "bid_size": 326.0, "ask": 1.6, "ask_size": 21.0, "iv": 1.7067, "open_interest": 5.0, "volume": 5.0, "delta": 0.8522, "gamma": 0.1786, "vega": 0.0021, "theta": -0.006, "rho": 0.0014, "theo": 1.0677, "change": -0.25, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T14:14:35", "percent_change": -17.8571, "prev_day_close": 1.05000001192093}, {"option": "KOPN261127P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1091.0, "iv": 1.5872, "open_interest": 31.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.1792, "vega": 0.0021, "theta": -0.0061, "rho": -0.0004, "theo": 0.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-16T14:50:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "KOPN261127C00003000", "bid": 0.45, "bid_size": 1174.0, "ask": 1.35, "ask_size": 1270.0, "iv": 1.9654, "open_interest": 5.0, "volume": 0.0, "delta": 0.734, "gamma": 0.3234, "vega": 0.003, "theta": -0.0067, "rho": 0.0014, "theo": 0.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-10-27T15:28:18", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "KOPN261127P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1136.0, "iv": 1.722, "open_interest": 0.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.3247, "vega": 0.003, "theta": -0.0068, "rho": -0.0007, "theo": 0.1944, "change": 0.0, "open": 0.0, "high": 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": "KOPN261127C00003500", "bid": 0.2, "bid_size": 1642.0, "ask": 0.95, "ask_size": 1808.0, "iv": 1.6717, "open_interest": 77.0, "volume": 0.0, "delta": 0.532, "gamma": 0.4455, "vega": 0.0036, "theta": -0.0072, "rho": 0.0011, "theo": 0.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T10:40:11", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "KOPN261127P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 953.0, "iv": 1.3193, "open_interest": 1.0, "volume": 0.0, "delta": -0.4717, "gamma": 0.4484, "vega": 0.0036, "theta": -0.0072, "rho": -0.0012, "theo": 0.3834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-20T11:17:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN261127C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1710.0, "iv": 1.5191, "open_interest": 119.0, "volume": 1.0, "delta": 0.3479, "gamma": 0.3892, "vega": 0.0033, "theta": -0.007, "rho": 0.0007, "theo": 0.1897, "change": -0.02, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T12:17:30", "percent_change": -5.71429, "prev_day_close": 0.325000002980232}, {"option": "KOPN261127P00004000", "bid": 0.2, "bid_size": 1046.0, "ask": 1.2, "ask_size": 651.0, "iv": 0.9321, "open_interest": 1.0, "volume": 0.0, "delta": -0.6571, "gamma": 0.393, "vega": 0.0033, "theta": -0.0071, "rho": -0.0016, "theo": 0.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-15T12:32:05", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "KOPN261127C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1799.0, "iv": 1.945, "open_interest": 4.0, "volume": 0.0, "delta": 0.2424, "gamma": 0.294, "vega": 0.0028, "theta": -0.0066, "rho": 0.0005, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOPN261127P00004500", "bid": 0.4, "bid_size": 41.0, "ask": 1.4, "ask_size": 116.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.2978, "vega": 0.0028, "theta": -0.0066, "rho": -0.0019, "theo": 1.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-10-29T14:19:05", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "KOPN261127C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 23.0, "iv": 2.5938, "open_interest": 0.0, "volume": 0.0, "delta": 0.1817, "gamma": 0.2244, "vega": 0.0024, "theta": -0.0061, "rho": 0.0004, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KOPN261127P00005000", "bid": 1.0, "bid_size": 10.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.2281, "vega": 0.0023, "theta": -0.0061, "rho": -0.002, "theo": 1.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "KOPN261127C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 2.8405, "open_interest": 0.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.177, "vega": 0.002, "theta": -0.0057, "rho": 0.0003, "theo": 0.0782, "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": 0.5}, {"option": "KOPN261127P00005500", "bid": 1.6, "bid_size": 268.0, "ask": 2.6, "ask_size": 6.0, "iv": 1.2552, "open_interest": 0.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.1807, "vega": 0.002, "theta": -0.0056, "rho": -0.0021, "theo": 2.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "KOPN261127C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 28.0, "iv": 3.0541, "open_interest": 0.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.1438, "vega": 0.0018, "theta": -0.0052, "rho": 0.0002, "theo": 0.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOPN261127P00006000", "bid": 2.0, "bid_size": 258.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.1476, "vega": 0.0017, "theta": -0.0051, "rho": -0.0021, "theo": 2.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "KOPN261127C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 18.0, "iv": 3.2421, "open_interest": 0.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.1197, "vega": 0.0015, "theta": -0.0049, "rho": 0.0002, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN261127P00006500", "bid": 2.6, "bid_size": 255.0, "ask": 3.6, "ask_size": 6.0, "iv": 1.5698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.1235, "vega": 0.0014, "theta": -0.0047, "rho": -0.0022, "theo": 3.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "KOPN261127C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 23.0, "iv": 3.41, "open_interest": 0.0, "volume": 0.0, "delta": 0.0844, "gamma": 0.1016, "vega": 0.0014, "theta": -0.0045, "rho": 0.0002, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN261127P00007000", "bid": 3.1, "bid_size": 142.0, "ask": 4.1, "ask_size": 6.0, "iv": 1.7039, "open_interest": 0.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.1057, "vega": 0.0013, "theta": -0.0044, "rho": -0.0022, "theo": 3.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "KOPN261127C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 20.0, "iv": 3.5616, "open_interest": 0.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.0876, "vega": 0.0012, "theta": -0.0042, "rho": 0.0001, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN261127P00007500", "bid": 3.6, "bid_size": 142.0, "ask": 4.6, "ask_size": 6.0, "iv": 1.8266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0918, "vega": 0.0011, "theta": -0.004, "rho": -0.0022, "theo": 4.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "KOPN261127C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 23.0, "iv": 3.6998, "open_interest": 0.0, "volume": 0.0, "delta": 0.0646, "gamma": 0.0765, "vega": 0.0011, "theta": -0.004, "rho": 0.0001, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 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": "KOPN261127P00008000", "bid": 4.1, "bid_size": 142.0, "ask": 5.1, "ask_size": 6.0, "iv": 1.9397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0811, "vega": 0.001, "theta": -0.0037, "rho": -0.0021, "theo": 4.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "KOPN261127C00008500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 19.0, "iv": 3.8265, "open_interest": 0.0, "volume": 0.0, "delta": 0.0575, "gamma": 0.0676, "vega": 0.001, "theta": -0.0037, "rho": 0.0001, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN261127P00008500", "bid": 4.6, "bid_size": 142.0, "ask": 5.6, "ask_size": 6.0, "iv": 2.0445, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0722, "vega": 0.0009, "theta": -0.0035, "rho": -0.0021, "theo": 5.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "KOPN261127C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 19.0, "iv": 3.9435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0602, "vega": 0.0009, "theta": -0.0035, "rho": 0.0001, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 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": "KOPN261127P00009000", "bid": 5.1, "bid_size": 142.0, "ask": 6.1, "ask_size": 6.0, "iv": 2.1423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0648, "vega": 0.0008, "theta": -0.0032, "rho": -0.0021, "theo": 5.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "KOPN261204C00000500", "bid": 2.75, "bid_size": 882.0, "ask": 3.5, "ask_size": 5.0, "iv": 6.9722, "open_interest": 811.0, "volume": 34.0, "delta": 0.9809, "gamma": 0.0096, "vega": 0.0005, "theta": -0.0036, "rho": 0.0003, "theo": 3.0154, "change": -0.125, "open": 3.3, "high": 3.44, "low": 3.18, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T13:30:02", "percent_change": -3.7594, "prev_day_close": 2.92499995231628}, {"option": "KOPN261204P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1318.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0096, "vega": 0.0005, "theta": -0.004, "rho": -0.0001, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 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": "KOPN261204C00001000", "bid": 2.2, "bid_size": 141.0, "ask": 3.2, "ask_size": 14.0, "iv": 4.9507, "open_interest": 6.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0258, "vega": 0.0009, "theta": -0.0048, "rho": 0.0007, "theo": 2.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-10-30T10:30:17", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "KOPN261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1320.0, "iv": 5.9613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0258, "vega": 0.0009, "theta": -0.0052, "rho": -0.0002, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 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": "KOPN261204C00001500", "bid": 1.8, "bid_size": 255.0, "ask": 2.8, "ask_size": 6.0, "iv": 4.0513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0513, "vega": 0.0014, "theta": -0.0056, "rho": 0.001, "theo": 2.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KOPN261204P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 25.0, "iv": 4.8769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0514, "vega": 0.0014, "theta": -0.0058, "rho": -0.0003, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 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": "KOPN261204C00002000", "bid": 1.3, "bid_size": 261.0, "ask": 2.3, "ask_size": 6.0, "iv": 2.9532, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0928, "vega": 0.002, "theta": -0.0061, "rho": 0.0014, "theo": 1.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "KOPN261204P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 24.0, "iv": 3.5822, "open_interest": 0.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.093, "vega": 0.002, "theta": -0.0062, "rho": -0.0005, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 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": "KOPN261204C00002500", "bid": 0.75, "bid_size": 10.0, "ask": 1.75, "ask_size": 10.0, "iv": 1.9584, "open_interest": 0.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.1617, "vega": 0.0027, "theta": -0.0064, "rho": 0.0016, "theo": 1.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T10:45:59", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "KOPN261204P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 26.0, "iv": 2.6435, "open_interest": 0.0, "volume": 0.0, "delta": -0.1783, "gamma": 0.1621, "vega": 0.0027, "theta": -0.0066, "rho": -0.0007, "theo": 0.1957, "change": 0.0, "open": 0.0, "high": 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": "KOPN261204C00003000", "bid": 0.35, "bid_size": 13.0, "ask": 1.35, "ask_size": 12.0, "iv": 1.5889, "open_interest": 0.0, "volume": 0.0, "delta": 0.7159, "gamma": 0.2688, "vega": 0.0035, "theta": -0.0066, "rho": 0.0016, "theo": 0.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "KOPN261204P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.5211, "open_interest": 0.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.2699, "vega": 0.0035, "theta": -0.0067, "rho": -0.001, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 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": "KOPN261204C00003500", "bid": 0.1, "bid_size": 13.0, "ask": 1.1, "ask_size": 14.0, "iv": 1.5346, "open_interest": 5.0, "volume": 0.0, "delta": 0.5483, "gamma": 0.3626, "vega": 0.004, "theta": -0.0068, "rho": 0.0014, "theo": 0.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T09:36:51", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KOPN261204P00003500", "bid": 0.05, "bid_size": 13.0, "ask": 1.05, "ask_size": 12.0, "iv": 1.2909, "open_interest": 0.0, "volume": 0.0, "delta": -0.455, "gamma": 0.365, "vega": 0.004, "theta": -0.0068, "rho": -0.0015, "theo": 0.4611, "change": 0.0, "open": 0.0, "high": 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": "KOPN261204C00004000", "bid": 0.15, "bid_size": 22.0, "ask": 0.8, "ask_size": 1906.0, "iv": 1.6473, "open_interest": 0.0, "volume": 0.0, "delta": 0.391, "gamma": 0.3394, "vega": 0.0039, "theta": -0.0068, "rho": 0.001, "theo": 0.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "KOPN261204P00004000", "bid": 0.1, "bid_size": 1007.0, "ask": 1.1, "ask_size": 662.0, "iv": 0.5136, "open_interest": 0.0, "volume": 0.0, "delta": -0.6135, "gamma": 0.3427, "vega": 0.0039, "theta": -0.0068, "rho": -0.002, "theo": 0.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "KOPN261204C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1426.0, "iv": 1.0245, "open_interest": 49.0, "volume": 1.0, "delta": 0.2941, "gamma": 0.2757, "vega": 0.0035, "theta": -0.0067, "rho": 0.0008, "theo": 0.1907, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T14:15:55", "percent_change": -33.3333, "prev_day_close": 0.125}, {"option": "KOPN261204P00004500", "bid": 1.0, "bid_size": 126.0, "ask": 1.65, "ask_size": 32.0, "iv": 1.4648, "open_interest": 0.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.2792, "vega": 0.0035, "theta": -0.0066, "rho": -0.0024, "theo": 1.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "KOPN261204C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1336.0, "iv": 1.1562, "open_interest": 0.0, "volume": 0.0, "delta": 0.2352, "gamma": 0.2237, "vega": 0.0031, "theta": -0.0065, "rho": 0.0006, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KOPN261204P00005000", "bid": 1.0, "bid_size": 24.0, "ask": 2.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.2272, "vega": 0.0031, "theta": -0.0064, "rho": -0.0026, "theo": 1.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "KOPN261204C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 25.0, "iv": 2.5034, "open_interest": 0.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.1859, "vega": 0.0028, "theta": -0.0063, "rho": 0.0005, "theo": 0.1308, "change": 0.0, "open": 0.0, "high": 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": "KOPN261204P00005500", "bid": 1.6, "bid_size": 271.0, "ask": 2.6, "ask_size": 6.0, "iv": 1.1185, "open_interest": 0.0, "volume": 0.0, "delta": -0.81, "gamma": 0.1894, "vega": 0.0028, "theta": -0.0062, "rho": -0.0028, "theo": 2.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "KOPN261204C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 25.0, "iv": 2.6918, "open_interest": 0.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.1581, "vega": 0.0026, "theta": -0.0061, "rho": 0.0004, "theo": 0.1142, "change": 0.0, "open": 0.0, "high": 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": "KOPN261204P00006000", "bid": 2.0, "bid_size": 262.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.1616, "vega": 0.0025, "theta": -0.0059, "rho": -0.003, "theo": 2.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "KOPN261204C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 2.7926, "open_interest": 0.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.1371, "vega": 0.0023, "theta": -0.0059, "rho": 0.0004, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 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": "KOPN261204P00006500", "bid": 2.6, "bid_size": 258.0, "ask": 3.6, "ask_size": 6.0, "iv": 1.3989, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.1407, "vega": 0.0022, "theta": -0.0057, "rho": -0.0031, "theo": 3.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "KOPN261204C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 25.0, "iv": 3.0058, "open_interest": 0.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.1208, "vega": 0.0022, "theta": -0.0057, "rho": 0.0003, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 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": "KOPN261204P00007000", "bid": 3.1, "bid_size": 253.0, "ask": 4.1, "ask_size": 6.0, "iv": 1.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.1244, "vega": 0.002, "theta": -0.0054, "rho": -0.0032, "theo": 3.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "KOPN261211C00000500", "bid": 2.7, "bid_size": 233.0, "ask": 3.7, "ask_size": 5.0, "iv": 7.3976, "open_interest": 18.0, "volume": 16.0, "delta": 0.9856, "gamma": 0.0094, "vega": 0.0005, "theta": -0.0024, "rho": 0.0004, "theo": 3.0028, "change": -0.2, "open": 3.3, "high": 3.36, "low": 3.08, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T15:10:18", "percent_change": -6.0606, "prev_day_close": 3.125}, {"option": "KOPN261211P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 3.5124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0094, "vega": 0.0005, "theta": -0.0026, "rho": -0.0001, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KOPN261211C00001000", "bid": 2.2, "bid_size": 142.0, "ask": 3.2, "ask_size": 18.0, "iv": 4.427, "open_interest": 5.0, "volume": 5.0, "delta": 0.965, "gamma": 0.0252, "vega": 0.0009, "theta": -0.0033, "rho": 0.0009, "theo": 2.5283, "change": 0.22, "open": 2.85, "high": 2.87, "low": 2.82, "tick": "no_change", "last_trade_price": 2.82, "last_trade_time": "2026-11-02T11:47:11", "percent_change": 8.46154, "prev_day_close": 2.82499992847443}, {"option": "KOPN261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1251.0, "iv": 6.4245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0252, "vega": 0.0009, "theta": -0.0035, "rho": -0.0002, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN261211C00001500", "bid": 1.8, "bid_size": 246.0, "ask": 2.8, "ask_size": 18.0, "iv": 3.6319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.051, "vega": 0.0014, "theta": -0.004, "rho": 0.0013, "theo": 2.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KOPN261211P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1294.0, "iv": 4.4249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0511, "vega": 0.0014, "theta": -0.0042, "rho": -0.0003, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN261211C00002000", "bid": 1.3, "bid_size": 261.0, "ask": 2.3, "ask_size": 6.0, "iv": 2.6465, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0935, "vega": 0.0021, "theta": -0.0045, "rho": 0.0017, "theo": 1.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "KOPN261211P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 22.0, "iv": 3.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0938, "vega": 0.0021, "theta": -0.0047, "rho": -0.0005, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN261211C00002500", "bid": 0.7, "bid_size": 30.0, "ask": 1.7, "ask_size": 11.0, "iv": 1.5884, "open_interest": 0.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.1631, "vega": 0.0029, "theta": -0.0051, "rho": 0.0019, "theo": 1.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "KOPN261211P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 31.0, "iv": 2.4021, "open_interest": 0.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.1637, "vega": 0.0029, "theta": -0.0052, "rho": -0.0008, "theo": 0.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOPN261211C00003000", "bid": 0.5, "bid_size": 1035.0, "ask": 1.5, "ask_size": 1359.0, "iv": 1.8078, "open_interest": 1.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.2642, "vega": 0.0038, "theta": -0.0055, "rho": 0.0019, "theo": 0.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KOPN261211P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 29.0, "iv": 1.7069, "open_interest": 0.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.2658, "vega": 0.0038, "theta": -0.0056, "rho": -0.0012, "theo": 0.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN261211C00003500", "bid": 0.05, "bid_size": 299.0, "ask": 1.05, "ask_size": 201.0, "iv": 1.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.5568, "gamma": 0.3467, "vega": 0.0045, "theta": -0.0058, "rho": 0.0016, "theo": 0.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "KOPN261211P00003500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 32.0, "iv": 1.0667, "open_interest": 0.0, "volume": 0.0, "delta": -0.4496, "gamma": 0.3501, "vega": 0.0044, "theta": -0.0058, "rho": -0.0018, "theo": 0.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN261211C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 155.0, "iv": 1.5375, "open_interest": 0.0, "volume": 0.0, "delta": 0.4005, "gamma": 0.3347, "vega": 0.0044, "theta": -0.0057, "rho": 0.0012, "theo": 0.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "KOPN261211P00004000", "bid": 0.2, "bid_size": 179.0, "ask": 1.2, "ask_size": 19.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.3395, "vega": 0.0043, "theta": -0.0057, "rho": -0.0024, "theo": 0.8095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "KOPN261211C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 29.0, "iv": 1.827, "open_interest": 0.0, "volume": 0.0, "delta": 0.2956, "gamma": 0.2785, "vega": 0.0039, "theta": -0.0055, "rho": 0.0009, "theo": 0.1908, "change": 0.0, "open": 0.0, "high": 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": "KOPN261211P00004500", "bid": 0.55, "bid_size": 5.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.2838, "vega": 0.0038, "theta": -0.0055, "rho": -0.0028, "theo": 1.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KOPN261211C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 190.0, "iv": 2.0615, "open_interest": 0.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.2265, "vega": 0.0034, "theta": -0.0051, "rho": 0.0007, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN261211P00005000", "bid": 1.0, "bid_size": 6.0, "ask": 2.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.232, "vega": 0.0033, "theta": -0.0051, "rho": -0.003, "theo": 1.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "KOPN261211C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1600.0, "iv": 1.966, "open_interest": 0.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.1865, "vega": 0.003, "theta": -0.0048, "rho": 0.0006, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 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": "KOPN261211P00005500", "bid": 1.5, "bid_size": 29.0, "ask": 2.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.826, "gamma": 0.192, "vega": 0.0029, "theta": -0.0048, "rho": -0.0032, "theo": 2.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "KOPN261211C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1517.0, "iv": 2.1328, "open_interest": 20.0, "volume": 20.0, "delta": 0.1543, "gamma": 0.1564, "vega": 0.0027, "theta": -0.0045, "rho": 0.0005, "theo": 0.0987, "change": -0.195, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T12:23:53", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "KOPN261211P00006000", "bid": 1.95, "bid_size": 262.0, "ask": 2.95, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.1619, "vega": 0.0025, "theta": -0.0044, "rho": -0.0033, "theo": 2.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "KOPN261211C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1659.0, "iv": 2.2797, "open_interest": 0.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.1334, "vega": 0.0024, "theta": -0.0042, "rho": 0.0004, "theo": 0.0846, "change": 0.0, "open": 0.0, "high": 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": "KOPN261211P00006500", "bid": 2.5, "bid_size": 257.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.1392, "vega": 0.0022, "theta": -0.0041, "rho": -0.0032, "theo": 3.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "KOPN261211C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 216.0, "iv": 2.7147, "open_interest": 0.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.1156, "vega": 0.0022, "theta": -0.004, "rho": 0.0004, "theo": 0.0738, "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": 0.375}, {"option": "KOPN261211P00007000", "bid": 3.1, "bid_size": 254.0, "ask": 4.1, "ask_size": 6.0, "iv": 1.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.1213, "vega": 0.002, "theta": -0.0038, "rho": -0.0033, "theo": 3.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "KOPN261211C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 187.0, "iv": 2.836, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.1014, "vega": 0.002, "theta": -0.0038, "rho": 0.0003, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 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": "KOPN261211P00007500", "bid": 3.6, "bid_size": 254.0, "ask": 4.6, "ask_size": 6.0, "iv": 1.5111, "open_interest": 0.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.1075, "vega": 0.0017, "theta": -0.0036, "rho": -0.0033, "theo": 4.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "KOPN261218C00000500", "bid": 2.75, "bid_size": 125.0, "ask": 3.5, "ask_size": 15.0, "iv": 5.5902, "open_interest": 23.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0082, "vega": 0.0004, "theta": -0.001, "rho": 0.0006, "theo": 2.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-10-23T09:51:59", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "KOPN261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 3.2382, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0082, "vega": 0.0004, "theta": -0.0015, "rho": -0.0001, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KOPN261218C00001000", "bid": 2.3, "bid_size": 79.0, "ask": 2.85, "ask_size": 119.0, "iv": 3.0584, "open_interest": 23.0, "volume": 2.0, "delta": 0.9764, "gamma": 0.023, "vega": 0.0008, "theta": -0.0017, "rho": 0.0011, "theo": 2.5075, "change": -0.375, "open": 2.85, "high": 2.85, "low": 2.55, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T14:37:15", "percent_change": -12.8205, "prev_day_close": 2.57499992847443}, {"option": "KOPN261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2351.0, "iv": 3.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0231, "vega": 0.0008, "theta": -0.0021, "rho": -0.0002, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KOPN261218C00001500", "bid": 1.7, "bid_size": 260.0, "ask": 2.65, "ask_size": 54.0, "iv": 2.6907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.049, "vega": 0.0014, "theta": -0.0024, "rho": 0.0016, "theo": 2.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "KOPN261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2496.0, "iv": 3.009, "open_interest": 30.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0491, "vega": 0.0014, "theta": -0.0027, "rho": -0.0003, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T13:58:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "KOPN261218C00002000", "bid": 1.3, "bid_size": 657.0, "ask": 2.25, "ask_size": 346.0, "iv": 2.3156, "open_interest": 84.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0937, "vega": 0.0021, "theta": -0.0031, "rho": 0.002, "theo": 1.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T15:32:39", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "KOPN261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1694.0, "iv": 2.1916, "open_interest": 5.0, "volume": 0.0, "delta": -0.0965, "gamma": 0.0941, "vega": 0.0021, "theta": -0.0034, "rho": -0.0005, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T12:41:49", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "KOPN261218C00002500", "bid": 0.85, "bid_size": 394.0, "ask": 1.8, "ask_size": 200.0, "iv": 1.8077, "open_interest": 0.0, "volume": 0.0, "delta": 0.84, "gamma": 0.1667, "vega": 0.0031, "theta": -0.0039, "rho": 0.0023, "theo": 1.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "KOPN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 934.0, "iv": 1.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.1677, "vega": 0.0031, "theta": -0.004, "rho": -0.0008, "theo": 0.163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "KOPN261218C00003000", "bid": 0.45, "bid_size": 2646.0, "ask": 1.4, "ask_size": 2327.0, "iv": 1.47, "open_interest": 1652.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.2655, "vega": 0.0041, "theta": -0.0046, "rho": 0.0023, "theo": 0.7452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T12:11:56", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "KOPN261218P00003000", "bid": 0.05, "bid_size": 3137.0, "ask": 0.35, "ask_size": 828.0, "iv": 0.861, "open_interest": 11.0, "volume": 0.0, "delta": -0.2834, "gamma": 0.2678, "vega": 0.0041, "theta": -0.0047, "rho": -0.0014, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-28T11:10:24", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "KOPN261218C00003500", "bid": 0.3, "bid_size": 2398.0, "ask": 0.75, "ask_size": 1973.0, "iv": 1.0997, "open_interest": 182.0, "volume": 10.0, "delta": 0.5633, "gamma": 0.341, "vega": 0.0048, "theta": -0.0049, "rho": 0.0019, "theo": 0.4525, "change": -0.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T13:59:23", "percent_change": -8.33333, "prev_day_close": 0.575000002980232}, {"option": "KOPN261218P00003500", "bid": 0.2, "bid_size": 2923.0, "ask": 0.55, "ask_size": 3.0, "iv": 0.7335, "open_interest": 1002.0, "volume": 0.0, "delta": -0.4465, "gamma": 0.3455, "vega": 0.0048, "theta": -0.005, "rho": -0.0021, "theo": 0.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-28T14:53:25", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "KOPN261218C00004000", "bid": 0.05, "bid_size": 3931.0, "ask": 0.45, "ask_size": 3151.0, "iv": 0.8879, "open_interest": 2520.0, "volume": 241.0, "delta": 0.4046, "gamma": 0.3372, "vega": 0.0048, "theta": -0.0048, "rho": 0.0015, "theo": 0.2752, "change": -0.1, "open": 0.43, "high": 0.43, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:27:02", "percent_change": -25.0, "prev_day_close": 0.250000007450581}, {"option": "KOPN261218P00004000", "bid": 0.45, "bid_size": 1883.0, "ask": 1.05, "ask_size": 1453.0, "iv": 0.8279, "open_interest": 442.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.344, "vega": 0.0047, "theta": -0.0048, "rho": -0.0028, "theo": 0.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T14:39:42", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "KOPN261218C00004500", "bid": 0.1, "bid_size": 1342.0, "ask": 0.3, "ask_size": 2353.0, "iv": 1.0266, "open_interest": 414.0, "volume": 14.0, "delta": 0.2885, "gamma": 0.2855, "vega": 0.0042, "theta": -0.0044, "rho": 0.0011, "theo": 0.1794, "change": -0.02, "open": 0.26, "high": 0.26, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T12:01:17", "percent_change": -8.0, "prev_day_close": 0.200000006705523}, {"option": "KOPN261218P00004500", "bid": 0.55, "bid_size": 880.0, "ask": 1.45, "ask_size": 725.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.2937, "vega": 0.0041, "theta": -0.0044, "rho": -0.0031, "theo": 1.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "KOPN261218C00005000", "bid": 0.05, "bid_size": 2210.0, "ask": 0.15, "ask_size": 19.0, "iv": 0.9526, "open_interest": 3896.0, "volume": 15.0, "delta": 0.212, "gamma": 0.23, "vega": 0.0035, "theta": -0.0039, "rho": 0.0008, "theo": 0.1257, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T14:02:56", "percent_change": -1.49012e-06, "prev_day_close": 0.100000003352761}, {"option": "KOPN261218P00005000", "bid": 0.95, "bid_size": 700.0, "ask": 1.9, "ask_size": 567.0, "iv": 0.0, "open_interest": 127.0, "volume": 0.0, "delta": -0.805, "gamma": 0.2388, "vega": 0.0034, "theta": -0.0038, "rho": -0.0033, "theo": 1.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-09-17T14:54:01", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "KOPN261218C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2859.0, "iv": 1.5745, "open_interest": 1137.0, "volume": 0.0, "delta": 0.1612, "gamma": 0.1844, "vega": 0.003, "theta": -0.0035, "rho": 0.0006, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T13:58:25", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "KOPN261218P00005500", "bid": 1.4, "bid_size": 463.0, "ask": 2.3, "ask_size": 421.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.1936, "vega": 0.0027, "theta": -0.0033, "rho": -0.0032, "theo": 2.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-09-08T11:50:42", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "KOPN261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2749.0, "iv": 1.2354, "open_interest": 156.0, "volume": 10.0, "delta": 0.1264, "gamma": 0.1494, "vega": 0.0025, "theta": -0.0031, "rho": 0.0005, "theo": 0.0719, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:22:10", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "KOPN261218P00006000", "bid": 1.85, "bid_size": 261.0, "ask": 2.8, "ask_size": 215.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.1592, "vega": 0.0022, "theta": -0.0028, "rho": -0.0032, "theo": 2.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-01T11:35:06", "percent_change": 0.0, "prev_day_close": 2.25000005960464}, {"option": "KOPN261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3698.0, "iv": 1.3566, "open_interest": 4594.0, "volume": 0.0, "delta": 0.0833, "gamma": 0.1021, "vega": 0.0019, "theta": -0.0024, "rho": 0.0003, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-14T12:05:52", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOPN261218P00007000", "bid": 2.8, "bid_size": 253.0, "ask": 3.8, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.1136, "vega": 0.0014, "theta": -0.0021, "rho": -0.0025, "theo": 3.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.54, "last_trade_time": "2026-10-20T15:18:00", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "KOPN261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3886.0, "iv": 2.1744, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0734, "vega": 0.0014, "theta": -0.002, "rho": 0.0002, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 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": "KOPN261218P00008000", "bid": 3.9, "bid_size": 142.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.083, "vega": 0.0008, "theta": -0.0016, "rho": -0.0018, "theo": 4.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "KOPN261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3887.0, "iv": 2.3448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.055, "vega": 0.0011, "theta": -0.0016, "rho": 0.0002, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 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": "KOPN261218P00009000", "bid": 4.8, "bid_size": 142.0, "ask": 5.8, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0692, "vega": 0.0005, "theta": -0.0008, "rho": -0.0014, "theo": 5.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "KOPN261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 3902.0, "iv": 2.4918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0425, "vega": 0.0009, "theta": -0.0013, "rho": 0.0001, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-01T12:53:55", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "KOPN261218P00010000", "bid": 5.9, "bid_size": 142.0, "ask": 6.9, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.038, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 6.565, "change": 0.0, "open": 0.0, "high": 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": "KOPN270115C00000500", "bid": 2.6, "bid_size": 528.0, "ask": 3.6, "ask_size": 20.0, "iv": 4.1958, "open_interest": 40.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0086, "vega": 0.0006, "theta": -0.0008, "rho": 0.0009, "theo": 2.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-03T15:11:12", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "KOPN270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 2.5564, "open_interest": 1.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0087, "vega": 0.0006, "theta": -0.0011, "rho": -0.0002, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-04-16T10:13:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KOPN270115C00001000", "bid": 2.1, "bid_size": 593.0, "ask": 3.1, "ask_size": 353.0, "iv": 2.602, "open_interest": 21.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.024, "vega": 0.0012, "theta": -0.0013, "rho": 0.0017, "theo": 2.5151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-19T13:59:07", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "KOPN270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1604.0, "iv": 2.4889, "open_interest": 8.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.024, "vega": 0.0012, "theta": -0.0015, "rho": -0.0003, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-07-10T09:43:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KOPN270115C00001500", "bid": 1.8, "bid_size": 497.0, "ask": 2.7, "ask_size": 584.0, "iv": 2.4287, "open_interest": 167.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0499, "vega": 0.0019, "theta": -0.0017, "rho": 0.0025, "theo": 2.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-08-07T14:29:25", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "KOPN270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2186.0, "iv": 1.8682, "open_interest": 5.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0501, "vega": 0.0019, "theta": -0.002, "rho": -0.0006, "theo": 0.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-04T11:00:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KOPN270115C00002000", "bid": 1.2, "bid_size": 1631.0, "ask": 2.2, "ask_size": 1061.0, "iv": 1.6085, "open_interest": 1607.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0927, "vega": 0.0028, "theta": -0.0022, "rho": 0.0032, "theo": 1.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-22T11:55:41", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "KOPN270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3974.0, "iv": 2.0212, "open_interest": 562.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0932, "vega": 0.0028, "theta": -0.0024, "rho": -0.0009, "theo": 0.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T11:55:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOPN270115C00002500", "bid": 0.85, "bid_size": 715.0, "ask": 1.85, "ask_size": 586.0, "iv": 1.4835, "open_interest": 11.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.158, "vega": 0.004, "theta": -0.0027, "rho": 0.0035, "theo": 1.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-29T13:18:34", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "KOPN270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.8667, "open_interest": 4.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.1592, "vega": 0.004, "theta": -0.0029, "rho": -0.0015, "theo": 0.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T10:58:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KOPN270115C00003000", "bid": 0.5, "bid_size": 2224.0, "ask": 1.4, "ask_size": 2293.0, "iv": 1.205, "open_interest": 1035.0, "volume": 0.0, "delta": 0.7172, "gamma": 0.2374, "vega": 0.0053, "theta": -0.0032, "rho": 0.0035, "theo": 0.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-10-30T11:26:29", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "KOPN270115P00003000", "bid": 0.05, "bid_size": 4407.0, "ask": 0.55, "ask_size": 3068.0, "iv": 0.8754, "open_interest": 2025.0, "volume": 0.0, "delta": -0.2889, "gamma": 0.24, "vega": 0.0053, "theta": -0.0033, "rho": -0.0024, "theo": 0.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T15:04:06", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "KOPN270115C00003500", "bid": 0.45, "bid_size": 1346.0, "ask": 1.2, "ask_size": 2304.0, "iv": 1.3638, "open_interest": 174.0, "volume": 0.0, "delta": 0.5761, "gamma": 0.29, "vega": 0.0061, "theta": -0.0036, "rho": 0.0031, "theo": 0.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-10-30T11:25:50", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "KOPN270115P00003500", "bid": 0.45, "bid_size": 1799.0, "ask": 0.8, "ask_size": 1865.0, "iv": 0.9927, "open_interest": 430.0, "volume": 3.0, "delta": -0.4319, "gamma": 0.2945, "vega": 0.0061, "theta": -0.0036, "rho": -0.0034, "theo": 0.5525, "change": 0.025, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:06:21", "percent_change": 5.26316, "prev_day_close": 0.550000011920929}, {"option": "KOPN270115C00004000", "bid": 0.3, "bid_size": 110.0, "ask": 0.45, "ask_size": 8.0, "iv": 0.945, "open_interest": 1681.0, "volume": 1.0, "delta": 0.4444, "gamma": 0.2883, "vega": 0.0061, "theta": -0.0036, "rho": 0.0024, "theo": 0.3624, "change": -0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T12:46:23", "percent_change": -10.0, "prev_day_close": 0.399999991059303}, {"option": "KOPN270115P00004000", "bid": 0.65, "bid_size": 2708.0, "ask": 1.15, "ask_size": 2239.0, "iv": 0.9112, "open_interest": 2105.0, "volume": 0.0, "delta": -0.5661, "gamma": 0.2947, "vega": 0.0061, "theta": -0.0037, "rho": -0.0044, "theo": 0.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-21T10:35:39", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "KOPN270115C00004500", "bid": 0.05, "bid_size": 3745.0, "ask": 0.55, "ask_size": 3544.0, "iv": 0.9854, "open_interest": 2905.0, "volume": 2.0, "delta": 0.3452, "gamma": 0.2571, "vega": 0.0057, "theta": -0.0035, "rho": 0.0019, "theo": 0.2643, "change": 0.15, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T10:24:56", "percent_change": 42.8571, "prev_day_close": 0.274999998509884}, {"option": "KOPN270115P00004500", "bid": 1.05, "bid_size": 1239.0, "ask": 1.55, "ask_size": 1058.0, "iv": 0.9513, "open_interest": 129.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.2648, "vega": 0.0056, "theta": -0.0035, "rho": -0.005, "theo": 1.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-29T14:12:00", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "KOPN270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2405.0, "iv": 0.8078, "open_interest": 5344.0, "volume": 50.0, "delta": 0.2752, "gamma": 0.2211, "vega": 0.0052, "theta": -0.0034, "rho": 0.0016, "theo": 0.2038, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:30:02", "percent_change": -20.0, "prev_day_close": 0.200000002980232}, {"option": "KOPN270115P00005000", "bid": 1.3, "bid_size": 832.0, "ask": 1.95, "ask_size": 840.0, "iv": 0.749, "open_interest": 52.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.2297, "vega": 0.005, "theta": -0.0033, "rho": -0.0055, "theo": 1.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-06T10:57:46", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "KOPN270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1513.0, "iv": 0.869, "open_interest": 504.0, "volume": 0.0, "delta": 0.2252, "gamma": 0.1893, "vega": 0.0046, "theta": -0.0032, "rho": 0.0013, "theo": 0.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-30T11:25:17", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "KOPN270115P00005500", "bid": 1.45, "bid_size": 1021.0, "ask": 2.2, "ask_size": 79.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": -0.7914, "gamma": 0.1986, "vega": 0.0044, "theta": -0.0031, "rho": -0.0056, "theo": 2.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-10-14T14:21:50", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "KOPN270115C00006000", "bid": 0.1, "bid_size": 90.0, "ask": 0.15, "ask_size": 2630.0, "iv": 1.0378, "open_interest": 4204.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.163, "vega": 0.0042, "theta": -0.003, "rho": 0.0011, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T15:33:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KOPN270115P00006000", "bid": 1.95, "bid_size": 1242.0, "ask": 2.95, "ask_size": 661.0, "iv": 0.0, "open_interest": 388.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.1727, "vega": 0.0039, "theta": -0.0029, "rho": -0.0059, "theo": 2.6549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-03T15:56:21", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "KOPN270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4154.0, "iv": 1.1468, "open_interest": 2875.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.1242, "vega": 0.0034, "theta": -0.0026, "rho": 0.0008, "theo": 0.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:58:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KOPN270115P00007000", "bid": 3.0, "bid_size": 467.0, "ask": 3.9, "ask_size": 417.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8823, "gamma": 0.1347, "vega": 0.003, "theta": -0.0024, "rho": -0.0057, "theo": 3.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-07-09T14:52:34", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "KOPN270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 41.0, "iv": 1.2065, "open_interest": 1013.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.098, "vega": 0.0028, "theta": -0.0023, "rho": 0.0006, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T10:08:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOPN270115P00008000", "bid": 3.9, "bid_size": 467.0, "ask": 4.9, "ask_size": 417.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9164, "gamma": 0.1095, "vega": 0.0023, "theta": -0.0021, "rho": -0.0054, "theo": 4.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-05-11T09:31:30", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "KOPN270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 4226.0, "iv": 1.6818, "open_interest": 502.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0795, "vega": 0.0024, "theta": -0.002, "rho": 0.0005, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-14T12:30:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "KOPN270115P00009000", "bid": 4.9, "bid_size": 467.0, "ask": 5.9, "ask_size": 417.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0936, "vega": 0.0018, "theta": -0.0018, "rho": -0.0047, "theo": 5.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "KOPN270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4635.0, "iv": 1.9099, "open_interest": 1493.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.066, "vega": 0.0021, "theta": -0.0018, "rho": 0.0004, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T09:46:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "KOPN270115P00010000", "bid": 5.9, "bid_size": 467.0, "ask": 6.9, "ask_size": 417.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0799, "vega": 0.0012, "theta": -0.0016, "rho": -0.004, "theo": 6.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-06-02T15:48:16", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "KOPN270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 4360.0, "iv": 2.1714, "open_interest": 130.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0558, "vega": 0.0018, "theta": -0.0016, "rho": 0.0003, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T13:38:32", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "KOPN270115P00011000", "bid": 6.9, "bid_size": 467.0, "ask": 7.9, "ask_size": 417.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0719, "vega": 0.0008, "theta": -0.0015, "rho": -0.003, "theo": 7.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "KOPN270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1736.0, "iv": 2.3642, "open_interest": 437.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.048, "vega": 0.0016, "theta": -0.0015, "rho": 0.0003, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T13:51:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOPN270115P00012000", "bid": 7.9, "bid_size": 467.0, "ask": 8.9, "ask_size": 417.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.063, "vega": 0.0006, "theta": -0.0011, "rho": -0.0023, "theo": 8.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "KOPN270319C00000500", "bid": 2.7, "bid_size": 281.0, "ask": 3.7, "ask_size": 15.0, "iv": 3.491, "open_interest": 26.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0094, "vega": 0.001, "theta": -0.0005, "rho": 0.0014, "theo": 3.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-21T11:18:38", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "KOPN270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2371.0, "iv": 2.7035, "open_interest": 4.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0094, "vega": 0.001, "theta": -0.0009, "rho": -0.0005, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-05-15T14:57:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KOPN270319C00001000", "bid": 2.2, "bid_size": 141.0, "ask": 3.2, "ask_size": 49.0, "iv": 2.1241, "open_interest": 4.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.025, "vega": 0.002, "theta": -0.001, "rho": 0.0027, "theo": 2.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-29T12:26:48", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "KOPN270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3659.0, "iv": 2.9236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0252, "vega": 0.002, "theta": -0.0012, "rho": -0.0009, "theo": 0.1066, "change": 0.0, "open": 0.0, "high": 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": "KOPN270319C00001500", "bid": 1.75, "bid_size": 620.0, "ask": 2.75, "ask_size": 155.0, "iv": 1.6321, "open_interest": 20.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0489, "vega": 0.0031, "theta": -0.0014, "rho": 0.004, "theo": 2.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-08-17T15:19:44", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "KOPN270319P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3747.0, "iv": 2.0528, "open_interest": 1.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0493, "vega": 0.0031, "theta": -0.0016, "rho": -0.0014, "theo": 0.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-12T09:30:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOPN270319C00002000", "bid": 1.35, "bid_size": 970.0, "ask": 2.35, "ask_size": 509.0, "iv": 1.3935, "open_interest": 265.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0828, "vega": 0.0044, "theta": -0.0017, "rho": 0.0049, "theo": 1.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-16T15:49:50", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "KOPN270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2907.0, "iv": 1.5125, "open_interest": 0.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0838, "vega": 0.0044, "theta": -0.0019, "rho": -0.0022, "theo": 0.2278, "change": 0.0, "open": 0.0, "high": 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": "KOPN270319C00002500", "bid": 1.0, "bid_size": 264.0, "ask": 1.95, "ask_size": 172.0, "iv": 1.2144, "open_interest": 9.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.1254, "vega": 0.0059, "theta": -0.0021, "rho": 0.0055, "theo": 1.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-14T15:51:46", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "KOPN270319P00002500", "bid": 0.05, "bid_size": 2433.0, "ask": 0.6, "ask_size": 1121.0, "iv": 1.0264, "open_interest": 22.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.1274, "vega": 0.0059, "theta": -0.0022, "rho": -0.0033, "theo": 0.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-19T15:31:46", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "KOPN270319C00003000", "bid": 0.7, "bid_size": 1492.0, "ask": 1.6, "ask_size": 1512.0, "iv": 1.0971, "open_interest": 130.0, "volume": 0.0, "delta": 0.7351, "gamma": 0.1676, "vega": 0.0072, "theta": -0.0024, "rho": 0.0055, "theo": 1.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-13T09:38:04", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "KOPN270319P00003000", "bid": 0.25, "bid_size": 2016.0, "ask": 0.8, "ask_size": 1141.0, "iv": 0.9857, "open_interest": 24.0, "volume": 0.0, "delta": -0.2877, "gamma": 0.1714, "vega": 0.0072, "theta": -0.0026, "rho": -0.0047, "theo": 0.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "KOPN270319C00003500", "bid": 0.5, "bid_size": 1613.0, "ask": 1.5, "ask_size": 2081.0, "iv": 1.1685, "open_interest": 70.0, "volume": 0.0, "delta": 0.6372, "gamma": 0.1956, "vega": 0.0081, "theta": -0.0027, "rho": 0.0052, "theo": 0.8108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-23T11:44:42", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "KOPN270319P00003500", "bid": 0.5, "bid_size": 2122.0, "ask": 1.05, "ask_size": 2049.0, "iv": 0.9502, "open_interest": 13.0, "volume": 0.0, "delta": -0.3885, "gamma": 0.2016, "vega": 0.0081, "theta": -0.0028, "rho": -0.0062, "theo": 0.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T14:33:20", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "KOPN270319C00004000", "bid": 0.3, "bid_size": 3024.0, "ask": 1.05, "ask_size": 2077.0, "iv": 0.9782, "open_interest": 3262.0, "volume": 0.0, "delta": 0.5456, "gamma": 0.2044, "vega": 0.0085, "theta": -0.0028, "rho": 0.0046, "theo": 0.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T14:56:44", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "KOPN270319P00004000", "bid": 0.4, "bid_size": 2053.0, "ask": 1.4, "ask_size": 1641.0, "iv": 0.7143, "open_interest": 5100.0, "volume": 0.0, "delta": -0.4832, "gamma": 0.2124, "vega": 0.0084, "theta": -0.0029, "rho": -0.0076, "theo": 1.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-15T11:16:22", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "KOPN270319C00004500", "bid": 0.3, "bid_size": 1580.0, "ask": 1.1, "ask_size": 2911.0, "iv": 1.1665, "open_interest": 240.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.1998, "vega": 0.0085, "theta": -0.0029, "rho": 0.0041, "theo": 0.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-28T10:01:44", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "KOPN270319P00004500", "bid": 1.2, "bid_size": 705.0, "ask": 2.15, "ask_size": 692.0, "iv": 1.2048, "open_interest": 57.0, "volume": 0.0, "delta": -0.5632, "gamma": 0.2095, "vega": 0.0083, "theta": -0.003, "rho": -0.0087, "theo": 1.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T14:19:05", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "KOPN270319C00005000", "bid": 0.1, "bid_size": 3608.0, "ask": 0.6, "ask_size": 3876.0, "iv": 0.8776, "open_interest": 3385.0, "volume": 0.0, "delta": 0.4071, "gamma": 0.1889, "vega": 0.0083, "theta": -0.0029, "rho": 0.0036, "theo": 0.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T11:17:00", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "KOPN270319P00005000", "bid": 1.7, "bid_size": 884.0, "ask": 2.15, "ask_size": 934.0, "iv": 1.0386, "open_interest": 69.0, "volume": 0.0, "delta": -0.6278, "gamma": 0.2, "vega": 0.008, "theta": -0.0029, "rho": -0.0095, "theo": 1.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-10-08T09:48:47", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "KOPN270319C00005500", "bid": 0.05, "bid_size": 4186.0, "ask": 0.6, "ask_size": 3898.0, "iv": 0.9495, "open_interest": 386.0, "volume": 1.0, "delta": 0.3577, "gamma": 0.1761, "vega": 0.0079, "theta": -0.0029, "rho": 0.0032, "theo": 0.3739, "change": 0.015, "open": 0.39, "high": 0.39, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-02T15:02:47", "percent_change": 4.0, "prev_day_close": 0.325000002980232}, {"option": "KOPN270319P00005500", "bid": 1.65, "bid_size": 1122.0, "ask": 2.65, "ask_size": 866.0, "iv": 0.7636, "open_interest": 0.0, "volume": 0.0, "delta": -0.68, "gamma": 0.1884, "vega": 0.0075, "theta": -0.0029, "rho": -0.0101, "theo": 2.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "KOPN270319C00006000", "bid": 0.25, "bid_size": 50.0, "ask": 0.65, "ask_size": 3841.0, "iv": 1.1983, "open_interest": 306.0, "volume": 0.0, "delta": 0.318, "gamma": 0.1633, "vega": 0.0076, "theta": -0.0028, "rho": 0.0028, "theo": 0.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T14:42:52", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KOPN270319P00006000", "bid": 2.0, "bid_size": 969.0, "ask": 2.9, "ask_size": 69.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.1766, "vega": 0.007, "theta": -0.0028, "rho": -0.0106, "theo": 2.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-10-20T15:18:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KOPN270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3370.0, "iv": 0.9618, "open_interest": 666.0, "volume": 0.0, "delta": 0.2585, "gamma": 0.1405, "vega": 0.0068, "theta": -0.0027, "rho": 0.0023, "theo": 0.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T12:18:14", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "KOPN270319P00007000", "bid": 2.9, "bid_size": 539.0, "ask": 3.9, "ask_size": 462.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.1556, "vega": 0.0061, "theta": -0.0026, "rho": -0.011, "theo": 3.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-17T11:06:46", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "KOPN270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2918.0, "iv": 1.1578, "open_interest": 166.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.122, "vega": 0.0062, "theta": -0.0025, "rho": 0.002, "theo": 0.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-07T11:50:13", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "KOPN270319P00008000", "bid": 3.8, "bid_size": 1579.0, "ask": 4.8, "ask_size": 683.0, "iv": 0.0, "open_interest": 5050.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.1384, "vega": 0.0052, "theta": -0.0024, "rho": -0.0109, "theo": 4.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-09-18T13:37:51", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "KOPN270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.9539, "open_interest": 10.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.1072, "vega": 0.0056, "theta": -0.0024, "rho": 0.0017, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-27T14:16:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOPN270319P00009000", "bid": 4.8, "bid_size": 267.0, "ask": 5.8, "ask_size": 219.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8691, "gamma": 0.1259, "vega": 0.0044, "theta": -0.0022, "rho": -0.0106, "theo": 5.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "KOPN270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4195.0, "iv": 1.5666, "open_interest": 251.0, "volume": 0.0, "delta": 0.1612, "gamma": 0.0951, "vega": 0.0052, "theta": -0.0022, "rho": 0.0015, "theo": 0.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-13T09:37:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOPN270319P00010000", "bid": 5.9, "bid_size": 261.0, "ask": 6.9, "ask_size": 218.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.1159, "vega": 0.0036, "theta": -0.002, "rho": -0.0096, "theo": 6.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "KOPN270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4098.0, "iv": 1.644, "open_interest": 2.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0853, "vega": 0.0047, "theta": -0.0021, "rho": 0.0013, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T12:13:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KOPN270319P00011000", "bid": 6.9, "bid_size": 261.0, "ask": 7.9, "ask_size": 217.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.1071, "vega": 0.0029, "theta": -0.0019, "rho": -0.0087, "theo": 7.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "KOPN270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3905.0, "iv": 1.4344, "open_interest": 417.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.077, "vega": 0.0044, "theta": -0.002, "rho": 0.0012, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T14:13:56", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "KOPN270319P00012000", "bid": 7.8, "bid_size": 257.0, "ask": 8.8, "ask_size": 218.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.1002, "vega": 0.0022, "theta": -0.0018, "rho": -0.0069, "theo": 8.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-06-01T14:16:14", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "KOPN270416C00001000", "bid": 2.2, "bid_size": 241.0, "ask": 3.2, "ask_size": 15.0, "iv": 1.7301, "open_interest": 3.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0247, "vega": 0.0021, "theta": -0.0007, "rho": 0.0033, "theo": 2.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-10-29T12:26:48", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "KOPN270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3087.0, "iv": 2.0102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0249, "vega": 0.0022, "theta": -0.001, "rho": -0.001, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KOPN270416C00001500", "bid": 1.8, "bid_size": 297.0, "ask": 2.8, "ask_size": 102.0, "iv": 1.4908, "open_interest": 1.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0479, "vega": 0.0034, "theta": -0.001, "rho": 0.0047, "theo": 2.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-29T15:52:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KOPN270416P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3372.0, "iv": 1.887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0485, "vega": 0.0034, "theta": -0.0014, "rho": -0.0018, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 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": "KOPN270416C00002000", "bid": 1.4, "bid_size": 328.0, "ask": 2.35, "ask_size": 115.0, "iv": 1.2259, "open_interest": 2.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0796, "vega": 0.0049, "theta": -0.0014, "rho": 0.0058, "theo": 1.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-09-17T15:02:51", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "KOPN270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2897.0, "iv": 1.3953, "open_interest": 0.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0809, "vega": 0.0049, "theta": -0.0017, "rho": -0.0027, "theo": 0.2464, "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": 0.375}, {"option": "KOPN270416C00002500", "bid": 0.95, "bid_size": 404.0, "ask": 1.95, "ask_size": 166.0, "iv": 0.9986, "open_interest": 5.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.1167, "vega": 0.0064, "theta": -0.0018, "rho": 0.0064, "theo": 1.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-10-28T12:08:35", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "KOPN270416P00002500", "bid": 0.15, "bid_size": 18.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.874, "open_interest": 12.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.1195, "vega": 0.0065, "theta": -0.002, "rho": -0.004, "theo": 0.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-20T13:03:50", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "KOPN270416C00003000", "bid": 0.8, "bid_size": 1944.0, "ask": 1.7, "ask_size": 1702.0, "iv": 1.0746, "open_interest": 27.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.1513, "vega": 0.0079, "theta": -0.0022, "rho": 0.0065, "theo": 1.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-18T10:53:36", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "KOPN270416P00003000", "bid": 0.25, "bid_size": 3092.0, "ask": 0.85, "ask_size": 2689.0, "iv": 0.9503, "open_interest": 14.0, "volume": 0.0, "delta": -0.2826, "gamma": 0.1561, "vega": 0.0079, "theta": -0.0023, "rho": -0.0056, "theo": 0.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-26T12:57:29", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "KOPN270416C00003500", "bid": 0.6, "bid_size": 2756.0, "ask": 1.45, "ask_size": 2707.0, "iv": 1.0509, "open_interest": 568.0, "volume": 1.0, "delta": 0.6684, "gamma": 0.1747, "vega": 0.0089, "theta": -0.0024, "rho": 0.0062, "theo": 0.9328, "change": -0.02, "open": 1.08, "high": 1.08, "low": 1.08, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-02T09:55:46", "percent_change": -1.81818, "prev_day_close": 1.10000002384186}, {"option": "KOPN270416P00003500", "bid": 0.7, "bid_size": 1283.0, "ask": 1.0, "ask_size": 547.0, "iv": 1.0022, "open_interest": 20.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.1818, "vega": 0.0088, "theta": -0.0025, "rho": -0.0072, "theo": 0.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-10-28T15:49:44", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "KOPN270416C00004000", "bid": 0.55, "bid_size": 1837.0, "ask": 1.05, "ask_size": 2854.0, "iv": 0.9906, "open_interest": 128.0, "volume": 0.0, "delta": 0.586, "gamma": 0.1846, "vega": 0.0094, "theta": -0.0026, "rho": 0.0057, "theo": 0.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T12:16:05", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "KOPN270416P00004000", "bid": 0.85, "bid_size": 1408.0, "ask": 1.4, "ask_size": 1120.0, "iv": 0.921, "open_interest": 144.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.194, "vega": 0.0093, "theta": -0.0027, "rho": -0.0088, "theo": 1.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T10:07:57", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KOPN270416C00004500", "bid": 0.25, "bid_size": 1832.0, "ask": 1.0, "ask_size": 2501.0, "iv": 0.9529, "open_interest": 46.0, "volume": 0.0, "delta": 0.5145, "gamma": 0.1846, "vega": 0.0095, "theta": -0.0027, "rho": 0.0051, "theo": 0.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T11:24:54", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "KOPN270416P00004500", "bid": 1.25, "bid_size": 585.0, "ask": 1.85, "ask_size": 518.0, "iv": 0.9923, "open_interest": 1.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.196, "vega": 0.0092, "theta": -0.0027, "rho": -0.01, "theo": 1.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-15T15:05:30", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "KOPN270416C00005000", "bid": 0.3, "bid_size": 2213.0, "ask": 0.9, "ask_size": 3965.0, "iv": 1.0456, "open_interest": 1117.0, "volume": 0.0, "delta": 0.4546, "gamma": 0.1788, "vega": 0.0094, "theta": -0.0027, "rho": 0.0046, "theo": 0.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T11:53:58", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "KOPN270416P00005000", "bid": 1.7, "bid_size": 525.0, "ask": 2.35, "ask_size": 518.0, "iv": 1.089, "open_interest": 0.0, "volume": 0.0, "delta": -0.5989, "gamma": 0.1921, "vega": 0.009, "theta": -0.0027, "rho": -0.011, "theo": 1.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "KOPN270416C00005500", "bid": 0.1, "bid_size": 3218.0, "ask": 0.75, "ask_size": 2947.0, "iv": 0.956, "open_interest": 48.0, "volume": 0.0, "delta": 0.4048, "gamma": 0.1705, "vega": 0.0092, "theta": -0.0027, "rho": 0.0042, "theo": 0.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T13:45:42", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "KOPN270416P00005500", "bid": 2.05, "bid_size": 589.0, "ask": 2.75, "ask_size": 516.0, "iv": 1.0544, "open_interest": 1.0, "volume": 0.0, "delta": -0.6522, "gamma": 0.1852, "vega": 0.0086, "theta": -0.0027, "rho": -0.0117, "theo": 2.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-08-21T10:42:18", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "KOPN270416C00006000", "bid": 0.25, "bid_size": 666.0, "ask": 0.75, "ask_size": 3954.0, "iv": 1.1233, "open_interest": 786.0, "volume": 0.0, "delta": 0.3634, "gamma": 0.1612, "vega": 0.0088, "theta": -0.0027, "rho": 0.0038, "theo": 0.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T10:37:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN270416P00006000", "bid": 2.2, "bid_size": 583.0, "ask": 3.2, "ask_size": 516.0, "iv": 0.8936, "open_interest": 3.0, "volume": 0.0, "delta": -0.697, "gamma": 0.1773, "vega": 0.0081, "theta": -0.0026, "rho": -0.0122, "theo": 2.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-02T10:58:26", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KOPN270416C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2673.0, "iv": 0.9646, "open_interest": 341.0, "volume": 0.0, "delta": 0.2992, "gamma": 0.1429, "vega": 0.0081, "theta": -0.0026, "rho": 0.0031, "theo": 0.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-16T11:24:42", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "KOPN270416P00007000", "bid": 3.1, "bid_size": 284.0, "ask": 4.1, "ask_size": 180.0, "iv": 0.8571, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.1614, "vega": 0.007, "theta": -0.0024, "rho": -0.0124, "theo": 3.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "KOPN270416C00008000", "bid": 0.05, "bid_size": 22.0, "ask": 0.4, "ask_size": 2742.0, "iv": 1.0367, "open_interest": 4.0, "volume": 0.0, "delta": 0.2523, "gamma": 0.1267, "vega": 0.0075, "theta": -0.0024, "rho": 0.0027, "theo": 0.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T12:49:15", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "KOPN270416P00008000", "bid": 4.0, "bid_size": 269.0, "ask": 5.0, "ask_size": 177.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.1471, "vega": 0.0059, "theta": -0.0022, "rho": -0.0122, "theo": 4.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "KOPN270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3084.0, "iv": 1.126, "open_interest": 80.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.113, "vega": 0.0068, "theta": -0.0023, "rho": 0.0023, "theo": 0.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-08T11:07:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "KOPN270416P00009000", "bid": 5.0, "bid_size": 268.0, "ask": 6.0, "ask_size": 187.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.1342, "vega": 0.005, "theta": -0.002, "rho": -0.0115, "theo": 5.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "KOPN280121C00000500", "bid": 2.8, "bid_size": 594.0, "ask": 3.8, "ask_size": 806.0, "iv": 1.9784, "open_interest": 261.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0086, "vega": 0.002, "theta": 0.0, "rho": 0.0035, "theo": 3.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-28T09:37:32", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "KOPN280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1548.0, "iv": 1.54, "open_interest": 11.0, "volume": 1.0, "delta": -0.0219, "gamma": 0.0088, "vega": 0.002, "theta": -0.0004, "rho": -0.002, "theo": 0.1086, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T15:12:50", "percent_change": 10.0, "prev_day_close": 0.100000001490116}, {"option": "KOPN280121C00001000", "bid": 2.5, "bid_size": 869.0, "ask": 3.5, "ask_size": 1101.0, "iv": 1.6548, "open_interest": 189.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0214, "vega": 0.0041, "theta": -0.0002, "rho": 0.0067, "theo": 2.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T10:42:01", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "KOPN280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4021.0, "iv": 1.9934, "open_interest": 1.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.022, "vega": 0.0041, "theta": -0.0006, "rho": -0.0042, "theo": 0.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-04-13T12:16:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN280121C00001500", "bid": 1.95, "bid_size": 20.0, "ask": 2.95, "ask_size": 801.0, "iv": 1.0483, "open_interest": 204.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.0365, "vega": 0.0062, "theta": -0.0005, "rho": 0.0091, "theo": 2.527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-24T10:07:06", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "KOPN280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2450.0, "iv": 1.3856, "open_interest": 13.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0378, "vega": 0.0063, "theta": -0.0008, "rho": -0.007, "theo": 0.3662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-03T11:57:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN280121C00002000", "bid": 1.75, "bid_size": 1316.0, "ask": 2.75, "ask_size": 1623.0, "iv": 1.1126, "open_interest": 594.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0522, "vega": 0.0083, "theta": -0.0008, "rho": 0.0109, "theo": 2.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "KOPN280121P00002000", "bid": 0.2, "bid_size": 2170.0, "ask": 0.65, "ask_size": 1729.0, "iv": 0.945, "open_interest": 61.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0545, "vega": 0.0084, "theta": -0.001, "rho": -0.0101, "theo": 0.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-10-30T15:04:06", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "KOPN280121C00002500", "bid": 1.65, "bid_size": 951.0, "ask": 2.65, "ask_size": 1164.0, "iv": 1.2148, "open_interest": 53.0, "volume": 2.0, "delta": 0.8632, "gamma": 0.0672, "vega": 0.0102, "theta": -0.001, "rho": 0.012, "theo": 1.9754, "change": -0.21, "open": 2.2, "high": 2.2, "low": 1.99, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-02T15:12:50", "percent_change": -9.54546, "prev_day_close": 2.15000003576279}, {"option": "KOPN280121P00002500", "bid": 0.35, "bid_size": 1713.0, "ask": 1.15, "ask_size": 1755.0, "iv": 1.0205, "open_interest": 7.0, "volume": 0.0, "delta": -0.1863, "gamma": 0.0709, "vega": 0.0103, "theta": -0.0012, "rho": -0.0134, "theo": 0.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-01T13:55:42", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "KOPN280121C00003000", "bid": 1.35, "bid_size": 1758.0, "ask": 2.35, "ask_size": 2460.0, "iv": 1.0884, "open_interest": 977.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0808, "vega": 0.0118, "theta": -0.0011, "rho": 0.0127, "theo": 1.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-10-30T14:56:17", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "KOPN280121P00003000", "bid": 0.45, "bid_size": 2924.0, "ask": 1.45, "ask_size": 2163.0, "iv": 0.94, "open_interest": 221.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.0861, "vega": 0.0119, "theta": -0.0013, "rho": -0.0168, "theo": 1.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-21T11:50:51", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "KOPN280121C00003500", "bid": 1.25, "bid_size": 1842.0, "ask": 2.25, "ask_size": 2598.0, "iv": 1.1287, "open_interest": 369.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0923, "vega": 0.0131, "theta": -0.0012, "rho": 0.013, "theo": 1.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T10:47:43", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "KOPN280121P00003500", "bid": 0.85, "bid_size": 1044.0, "ask": 1.85, "ask_size": 27.0, "iv": 1.0048, "open_interest": 32.0, "volume": 0.0, "delta": -0.2917, "gamma": 0.0996, "vega": 0.0131, "theta": -0.0014, "rho": -0.0201, "theo": 1.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-09-04T11:11:11", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "KOPN280121C00004000", "bid": 0.9, "bid_size": 18.0, "ask": 1.9, "ask_size": 1541.0, "iv": 0.9661, "open_interest": 1500.0, "volume": 0.0, "delta": 0.7159, "gamma": 0.1016, "vega": 0.0141, "theta": -0.0014, "rho": 0.013, "theo": 1.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-27T10:50:32", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "KOPN280121P00004000", "bid": 1.4, "bid_size": 11.0, "ask": 2.4, "ask_size": 865.0, "iv": 1.1555, "open_interest": 85.0, "volume": 0.0, "delta": -0.3445, "gamma": 0.1112, "vega": 0.014, "theta": -0.0015, "rho": -0.0232, "theo": 1.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "KOPN280121C00004500", "bid": 0.95, "bid_size": 1844.0, "ask": 1.95, "ask_size": 2835.0, "iv": 1.086, "open_interest": 422.0, "volume": 0.0, "delta": 0.669, "gamma": 0.1089, "vega": 0.0148, "theta": -0.0014, "rho": 0.0129, "theo": 1.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-22T10:02:00", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "KOPN280121P00004500", "bid": 1.4, "bid_size": 1292.0, "ask": 2.4, "ask_size": 1038.0, "iv": 0.8949, "open_interest": 102.0, "volume": 0.0, "delta": -0.3962, "gamma": 0.1209, "vega": 0.0146, "theta": -0.0015, "rho": -0.0259, "theo": 1.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-10-28T10:26:24", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "KOPN280121C00005000", "bid": 0.8, "bid_size": 2046.0, "ask": 1.35, "ask_size": 2265.0, "iv": 0.905, "open_interest": 1402.0, "volume": 22.0, "delta": 0.6245, "gamma": 0.1142, "vega": 0.0153, "theta": -0.0015, "rho": 0.0126, "theo": 1.1042, "change": -0.37, "open": 1.4, "high": 1.4, "low": 1.03, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-02T15:58:22", "percent_change": -26.4286, "prev_day_close": 1.15000000596046}, {"option": "KOPN280121P00005000", "bid": 1.75, "bid_size": 1067.0, "ask": 2.75, "ask_size": 782.0, "iv": 0.8764, "open_interest": 22.0, "volume": 0.0, "delta": -0.4461, "gamma": 0.129, "vega": 0.015, "theta": -0.0015, "rho": -0.0283, "theo": 2.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-10-01T11:52:42", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "KOPN280121C00005500", "bid": 0.8, "bid_size": 1584.0, "ask": 1.35, "ask_size": 871.0, "iv": 0.8711, "open_interest": 273.0, "volume": 63.0, "delta": 0.5824, "gamma": 0.1179, "vega": 0.0156, "theta": -0.0015, "rho": 0.0122, "theo": 0.9909, "change": -0.225, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T15:28:24", "percent_change": -18.3673, "prev_day_close": 1.0}, {"option": "KOPN280121P00005500", "bid": 2.1, "bid_size": 1439.0, "ask": 3.1, "ask_size": 1183.0, "iv": 0.847, "open_interest": 211.0, "volume": 0.0, "delta": -0.4941, "gamma": 0.1356, "vega": 0.015, "theta": -0.0015, "rho": -0.0304, "theo": 2.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-08-18T15:40:49", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "KOPN280121C00007000", "bid": 0.6, "bid_size": 1509.0, "ask": 0.85, "ask_size": 1116.0, "iv": 0.8562, "open_interest": 3534.0, "volume": 23.0, "delta": 0.472, "gamma": 0.1212, "vega": 0.0157, "theta": -0.0015, "rho": 0.0107, "theo": 0.7283, "change": -0.2, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:22:19", "percent_change": -21.0526, "prev_day_close": 0.725000023841858}, {"option": "KOPN280121P00007000", "bid": 3.7, "bid_size": 828.0, "ask": 4.1, "ask_size": 38.0, "iv": 0.8746, "open_interest": 60.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.1486, "vega": 0.0141, "theta": -0.0014, "rho": -0.0336, "theo": 3.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-15T10:58:29", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "KOPN280121C00010000", "bid": 0.15, "bid_size": 2281.0, "ask": 0.65, "ask_size": 2177.0, "iv": 0.8516, "open_interest": 2566.0, "volume": 15.0, "delta": 0.314, "gamma": 0.1094, "vega": 0.0138, "theta": -0.0013, "rho": 0.0079, "theo": 0.4197, "change": -0.02, "open": 0.6, "high": 0.6, "low": 0.48, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T15:39:22", "percent_change": -4.0, "prev_day_close": 0.499999985098839}, {"option": "KOPN280121P00010000", "bid": 6.5, "bid_size": 525.0, "ask": 7.0, "ask_size": 194.0, "iv": 0.9788, "open_interest": 1.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.1599, "vega": 0.0088, "theta": -0.0011, "rho": -0.026, "theo": 6.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-05-21T13:54:48", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "KOPN280121C00012000", "bid": 0.1, "bid_size": 2579.0, "ask": 1.0, "ask_size": 3345.0, "iv": 1.0428, "open_interest": 1208.0, "volume": 0.0, "delta": 0.243, "gamma": 0.097, "vega": 0.0121, "theta": -0.0011, "rho": 0.0063, "theo": 0.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-28T11:30:24", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "KOPN280121P00012000", "bid": 7.8, "bid_size": 807.0, "ask": 8.8, "ask_size": 133.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.941, "gamma": 0.1618, "vega": 0.0039, "theta": -0.0009, "rho": -0.0111, "theo": 8.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.48, "last_trade_time": "2026-10-15T10:58:29", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "KOPN290119C00000500", "bid": 2.8, "bid_size": 7.0, "ask": 3.8, "ask_size": 7.0, "iv": 1.3823, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0069, "vega": 0.0026, "theta": 0.0, "rho": 0.0046, "theo": 3.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-10-05T09:30:46", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "KOPN290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0073, "vega": 0.0027, "theta": -0.0002, "rho": -0.0045, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "KOPN290119C00001000", "bid": 2.5, "bid_size": 15.0, "ask": 3.5, "ask_size": 15.0, "iv": 1.1669, "open_interest": 78.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0174, "vega": 0.0053, "theta": 0.0, "rho": 0.0096, "theo": 2.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-10-30T12:37:26", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "KOPN290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 1.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0185, "vega": 0.0055, "theta": -0.0004, "rho": -0.0087, "theo": 0.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOPN290119C00001500", "bid": 2.2, "bid_size": 16.0, "ask": 3.2, "ask_size": 15.0, "iv": 1.026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0288, "vega": 0.0079, "theta": -0.0002, "rho": 0.0133, "theo": 2.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "KOPN290119P00001500", "bid": 0.2, "bid_size": 1002.0, "ask": 0.65, "ask_size": 1317.0, "iv": 0.9757, "open_interest": 4.0, "volume": 0.0, "delta": -0.0865, "gamma": 0.031, "vega": 0.0081, "theta": -0.0005, "rho": -0.0135, "theo": 0.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-29T10:00:34", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "KOPN290119C00002000", "bid": 2.0, "bid_size": 245.0, "ask": 3.0, "ask_size": 641.0, "iv": 1.0118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0393, "vega": 0.0103, "theta": -0.0003, "rho": 0.0158, "theo": 2.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "KOPN290119P00002000", "bid": 0.5, "bid_size": 572.0, "ask": 0.85, "ask_size": 1317.0, "iv": 0.9633, "open_interest": 28.0, "volume": 2.0, "delta": -0.1247, "gamma": 0.0431, "vega": 0.0106, "theta": -0.0006, "rho": -0.0188, "theo": 0.7006, "change": 0.005, "open": 0.7, "high": 0.7, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T11:59:32", "percent_change": 0.740739, "prev_day_close": 0.675000011920929}, {"option": "KOPN290119C00002500", "bid": 1.85, "bid_size": 412.0, "ask": 2.5, "ask_size": 635.0, "iv": 0.8791, "open_interest": 138.0, "volume": 4.0, "delta": 0.8944, "gamma": 0.0482, "vega": 0.0123, "theta": -0.0005, "rho": 0.0173, "theo": 2.2834, "change": -0.35, "open": 2.3, "high": 2.3, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-02T15:05:35", "percent_change": -13.4615, "prev_day_close": 2.27499997615814}, {"option": "KOPN290119P00002500", "bid": 0.65, "bid_size": 1200.0, "ask": 1.65, "ask_size": 1494.0, "iv": 1.1106, "open_interest": 0.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.0538, "vega": 0.0127, "theta": -0.0007, "rho": -0.0244, "theo": 0.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-09-22T14:41:58", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KOPN290119C00003000", "bid": 1.65, "bid_size": 705.0, "ask": 2.5, "ask_size": 1041.0, "iv": 0.9209, "open_interest": 194.0, "volume": 52.0, "delta": 0.8608, "gamma": 0.0554, "vega": 0.014, "theta": -0.0006, "rho": 0.0183, "theo": 2.1244, "change": 0.025, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T10:42:33", "percent_change": 1.0989, "prev_day_close": 2.07499998807907}, {"option": "KOPN290119P00003000", "bid": 0.8, "bid_size": 1560.0, "ask": 1.75, "ask_size": 1522.0, "iv": 0.9538, "open_interest": 0.0, "volume": 0.0, "delta": -0.2012, "gamma": 0.063, "vega": 0.0144, "theta": -0.0008, "rho": -0.0299, "theo": 1.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "KOPN290119C00003500", "bid": 1.55, "bid_size": 220.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.9912, "open_interest": 1.0, "volume": 0.0, "delta": 0.8293, "gamma": 0.0612, "vega": 0.0154, "theta": -0.0007, "rho": 0.0188, "theo": 1.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-26T12:14:36", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "KOPN290119P00003500", "bid": 1.15, "bid_size": 1539.0, "ask": 1.85, "ask_size": 969.0, "iv": 0.8825, "open_interest": 0.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0709, "vega": 0.0158, "theta": -0.0009, "rho": -0.0352, "theo": 1.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "KOPN290119C00004000", "bid": 1.55, "bid_size": 1463.0, "ask": 2.55, "ask_size": 2061.0, "iv": 1.0601, "open_interest": 679.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0659, "vega": 0.0166, "theta": -0.0008, "rho": 0.0191, "theo": 1.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-10-29T12:11:21", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "KOPN290119P00004000", "bid": 1.5, "bid_size": 784.0, "ask": 2.4, "ask_size": 1025.0, "iv": 0.9413, "open_interest": 13.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0779, "vega": 0.0168, "theta": -0.0009, "rho": -0.04, "theo": 1.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-16T12:05:57", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "KOPN290119C00004500", "bid": 1.3, "bid_size": 1369.0, "ask": 2.3, "ask_size": 2175.0, "iv": 0.9668, "open_interest": 518.0, "volume": 2.0, "delta": 0.7723, "gamma": 0.0696, "vega": 0.0175, "theta": -0.0008, "rho": 0.0193, "theo": 1.7707, "change": 0.15, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T11:10:49", "percent_change": 8.33334, "prev_day_close": 1.89999997615814}, {"option": "KOPN290119P00004500", "bid": 1.75, "bid_size": 879.0, "ask": 2.75, "ask_size": 962.0, "iv": 0.9022, "open_interest": 0.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.084, "vega": 0.0177, "theta": -0.001, "rho": -0.0445, "theo": 2.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "KOPN290119C00005000", "bid": 1.2, "bid_size": 1409.0, "ask": 2.15, "ask_size": 2014.0, "iv": 0.9479, "open_interest": 801.0, "volume": 2.0, "delta": 0.7466, "gamma": 0.0727, "vega": 0.0183, "theta": -0.0009, "rho": 0.0193, "theo": 1.6799, "change": 0.075, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T11:10:49", "percent_change": 4.22535, "prev_day_close": 1.77500003576279}, {"option": "KOPN290119P00005000", "bid": 2.2, "bid_size": 848.0, "ask": 3.2, "ask_size": 1003.0, "iv": 0.9397, "open_interest": 21.0, "volume": 0.0, "delta": -0.336, "gamma": 0.0895, "vega": 0.0183, "theta": -0.001, "rho": -0.0485, "theo": 2.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-10-14T09:30:07", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "KOPN290119C00005500", "bid": 1.3, "bid_size": 905.0, "ask": 1.8, "ask_size": 1533.0, "iv": 0.9259, "open_interest": 102.0, "volume": 4.0, "delta": 0.7226, "gamma": 0.0752, "vega": 0.0189, "theta": -0.0009, "rho": 0.0193, "theo": 1.5987, "change": -0.3, "open": 1.59, "high": 1.59, "low": 1.55, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T14:48:46", "percent_change": -16.2162, "prev_day_close": 1.54999995231628}, {"option": "KOPN290119P00005500", "bid": 2.5, "bid_size": 911.0, "ask": 3.5, "ask_size": 589.0, "iv": 0.8906, "open_interest": 0.0, "volume": 0.0, "delta": -0.3658, "gamma": 0.0944, "vega": 0.0188, "theta": -0.001, "rho": -0.0523, "theo": 3.1157, "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": 3.0}, {"option": "KOPN290119C00007000", "bid": 1.1, "bid_size": 1228.0, "ask": 2.1, "ask_size": 2325.0, "iv": 1.0563, "open_interest": 65.0, "volume": 0.0, "delta": 0.6593, "gamma": 0.0801, "vega": 0.0203, "theta": -0.001, "rho": 0.0188, "theo": 1.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-28T15:57:25", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "KOPN290119P00007000", "bid": 3.8, "bid_size": 784.0, "ask": 4.7, "ask_size": 480.0, "iv": 0.9, "open_interest": 3.0, "volume": 0.0, "delta": -0.4479, "gamma": 0.1071, "vega": 0.0194, "theta": -0.0011, "rho": -0.0608, "theo": 4.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-16T12:05:57", "percent_change": 0.0, "prev_day_close": 4.24999988079071}], "symbol": "KOPN", "security_type": "stock", "exchange_id": 2, "current_price": 3.5, "price_change": 0.05, "price_change_percent": 1.4535, "bid": 3.4, "ask": 3.5, "bid_size": 300, "ask_size": 7000, "open": 3.88, "high": 3.91, "low": 3.42, "close": 3.44, "prev_day_close": 3.44, "volume": 3054721, "iv30": 106.525, "iv30_change": 0.949, "iv30_change_percent": 0.8989, "seqno": 11108038156, "last_trade_time": "2026-11-02T15:59:58", "tick": "up"}, "symbol": "KOPN"}