{"timestamp": "2026-11-06 19:55:48", "data": {"options": [{"option": "KOS261120C00000500", "bid": 1.45, "bid_size": 202.0, "ask": 1.85, "ask_size": 77.0, "iv": 4.1226, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0075, "vega": 0.0, "theta": -0.0004, "rho": 0.0002, "theo": 1.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-28T10:20:21", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "KOS261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 4.8581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0075, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KOS261120C00001000", "bid": 0.95, "bid_size": 305.0, "ask": 1.4, "ask_size": 79.0, "iv": 2.9318, "open_interest": 20.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0327, "vega": 0.0001, "theta": -0.0006, "rho": 0.0004, "theo": 1.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-03T10:00:33", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "KOS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4567.0, "iv": 4.0526, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0328, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOS261120C00001500", "bid": 0.5, "bid_size": 197.0, "ask": 0.85, "ask_size": 75.0, "iv": 1.5823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.1795, "vega": 0.0003, "theta": -0.0012, "rho": 0.0005, "theo": 0.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-06T10:57:06", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "KOS261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4763.0, "iv": 1.7821, "open_interest": 0.0, "volume": 10.0, "delta": -0.0374, "gamma": 0.1801, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0071, "change": -0.035, "open": 0.2, "high": 0.2, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:23:29", "percent_change": -46.6667, "prev_day_close": 0.0750000029802322}, {"option": "KOS261120C00002000", "bid": 0.15, "bid_size": 2334.0, "ask": 0.25, "ask_size": 1347.0, "iv": 0.716, "open_interest": 999.0, "volume": 4.0, "delta": 0.714, "gamma": 1.1522, "vega": 0.0014, "theta": -0.0036, "rho": 0.0005, "theo": 0.1981, "change": -0.06, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T14:29:25", "percent_change": -24.0, "prev_day_close": 0.250000007450581}, {"option": "KOS261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1652.0, "iv": 0.6532, "open_interest": 71.0, "volume": 21.0, "delta": -0.2891, "gamma": 1.1604, "vega": 0.0014, "theta": -0.0036, "rho": -0.0002, "theo": 0.0571, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:04:38", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "KOS261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1248.0, "iv": 0.7437, "open_interest": 966.0, "volume": 103.0, "delta": 0.1708, "gamma": 0.7906, "vega": 0.0011, "theta": -0.0029, "rho": 0.0001, "theo": 0.0269, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T14:31:21", "percent_change": -60.0, "prev_day_close": 0.0750000011175871}, {"option": "KOS261120P00002500", "bid": 0.35, "bid_size": 765.0, "ask": 0.4, "ask_size": 4.0, "iv": 0.6254, "open_interest": 5044.0, "volume": 59.0, "delta": -0.8378, "gamma": 0.8078, "vega": 0.001, "theta": -0.0029, "rho": -0.0004, "theo": 0.3872, "change": 0.02, "open": 0.33, "high": 0.4, "low": 0.33, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T14:28:26", "percent_change": 5.71428, "prev_day_close": 0.350000008940697}, {"option": "KOS261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4811.0, "iv": 1.2635, "open_interest": 12405.0, "volume": 176.0, "delta": 0.0368, "gamma": 0.2096, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0051, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:20:54", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "KOS261120P00003000", "bid": 0.8, "bid_size": 1309.0, "ask": 0.95, "ask_size": 1294.0, "iv": 1.1015, "open_interest": 675.0, "volume": 31.0, "delta": -0.9731, "gamma": 0.2046, "vega": 0.0002, "theta": -0.001, "rho": -0.0002, "theo": 0.8675, "change": 0.12, "open": 0.6, "high": 0.87, "low": 0.6, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T14:40:25", "percent_change": 16.0, "prev_day_close": 0.75}, {"option": "KOS261120C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 70.0, "iv": 1.655, "open_interest": 385.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0606, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T09:45:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KOS261120P00003500", "bid": 1.15, "bid_size": 198.0, "ask": 1.55, "ask_size": 70.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0398, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 1.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-05T14:43:55", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "KOS261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4972.0, "iv": 2.5729, "open_interest": 26.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0198, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T15:47:24", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOS261120P00004000", "bid": 1.65, "bid_size": 197.0, "ask": 2.05, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0059, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "KOS261120C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4072.0, "iv": 3.1155, "open_interest": 0.0, "volume": 1.0, "delta": 0.0011, "gamma": 0.0072, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T09:30:14", "percent_change": 6.66666, "prev_day_close": 0.0750000029802322}, {"option": "KOS261120P00004500", "bid": 2.15, "bid_size": 198.0, "ask": 2.55, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-22T15:29:47", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "KOS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3099.0, "iv": 3.3852, "open_interest": 5.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0028, "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": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-21T12:44:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOS261120P00005000", "bid": 2.65, "bid_size": 199.0, "ask": 3.1, "ask_size": 69.0, "iv": 2.239, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-10-22T15:31:16", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "KOS261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4057.0, "iv": 3.6208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0012, "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": 0.0750000029802322}, {"option": "KOS261120P00005500", "bid": 3.1, "bid_size": 189.0, "ask": 3.6, "ask_size": 57.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-10-22T15:32:29", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "KOS261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 87.0, "iv": 3.2622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0005, "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": 0.0500000007450581}, {"option": "KOS261120P00006000", "bid": 3.6, "bid_size": 184.0, "ask": 4.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T10:39:56", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "KOS261218C00000500", "bid": 1.45, "bid_size": 369.0, "ask": 1.9, "ask_size": 33.0, "iv": 2.9345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.027, "vega": 0.0004, "theta": -0.0014, "rho": 0.0005, "theo": 1.6731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "KOS261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3956.0, "iv": 4.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.027, "vega": 0.0004, "theta": -0.0014, "rho": -0.0001, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOS261218C00001000", "bid": 0.95, "bid_size": 582.0, "ask": 1.4, "ask_size": 155.0, "iv": 1.5944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0875, "vega": 0.0008, "theta": -0.0016, "rho": 0.001, "theo": 1.1818, "change": 0.0, "open": 0.0, "high": 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": "KOS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4057.0, "iv": 2.3555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0526, "gamma": 0.0878, "vega": 0.0008, "theta": -0.0016, "rho": -0.0001, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 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": "KOS261218C00001500", "bid": 0.5, "bid_size": 648.0, "ask": 0.85, "ask_size": 194.0, "iv": 0.839, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.2583, "vega": 0.0014, "theta": -0.0018, "rho": 0.0014, "theo": 0.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "KOS261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3801.0, "iv": 1.2058, "open_interest": 0.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.2597, "vega": 0.0014, "theta": -0.0018, "rho": -0.0003, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KOS261218C00002000", "bid": 0.2, "bid_size": 3744.0, "ask": 0.4, "ask_size": 2293.0, "iv": 0.7698, "open_interest": 201.0, "volume": 7.0, "delta": 0.6684, "gamma": 0.71, "vega": 0.0026, "theta": -0.0022, "rho": 0.0013, "theo": 0.2832, "change": 0.025, "open": 0.32, "high": 0.35, "low": 0.32, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T11:33:39", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "KOS261218P00002000", "bid": 0.1, "bid_size": 2071.0, "ask": 0.15, "ask_size": 99.0, "iv": 0.6839, "open_interest": 350.0, "volume": 160.0, "delta": -0.3382, "gamma": 0.7186, "vega": 0.0026, "theta": -0.0023, "rho": -0.0008, "theo": 0.131, "change": -0.005, "open": 0.13, "high": 0.14, "low": 0.1, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T14:14:23", "percent_change": -4.0, "prev_day_close": 0.12500000372529}, {"option": "KOS261218C00002500", "bid": 0.1, "bid_size": 500.0, "ask": 0.15, "ask_size": 2088.0, "iv": 0.8396, "open_interest": 544.0, "volume": 53.0, "delta": 0.3294, "gamma": 0.657, "vega": 0.0026, "theta": -0.0024, "rho": 0.0007, "theo": 0.1031, "change": -0.015, "open": 0.12, "high": 0.12, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T13:10:45", "percent_change": -12.0, "prev_day_close": 0.12500000372529}, {"option": "KOS261218P00002500", "bid": 0.4, "bid_size": 1334.0, "ask": 0.5, "ask_size": 1274.0, "iv": 0.7523, "open_interest": 1292.0, "volume": 162.0, "delta": -0.6826, "gamma": 0.6735, "vega": 0.0026, "theta": -0.0024, "rho": -0.0015, "theo": 0.4513, "change": 0.05, "open": 0.38, "high": 0.46, "low": 0.38, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T14:34:05", "percent_change": 12.5, "prev_day_close": 0.399999991059303}, {"option": "KOS261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.7216, "open_interest": 525.0, "volume": 34.0, "delta": 0.1764, "gamma": 0.3979, "vega": 0.0019, "theta": -0.002, "rho": 0.0004, "theo": 0.053, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:35:44", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "KOS261218P00003000", "bid": 0.75, "bid_size": 1236.0, "ask": 0.95, "ask_size": 802.0, "iv": 0.0, "open_interest": 209.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.4157, "vega": 0.0018, "theta": -0.0021, "rho": -0.0016, "theo": 0.9024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-05T14:49:37", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KOS261218C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5476.0, "iv": 1.2675, "open_interest": 987.0, "volume": 0.0, "delta": 0.107, "gamma": 0.2517, "vega": 0.0013, "theta": -0.0016, "rho": 0.0002, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T11:41:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KOS261218P00003500", "bid": 1.15, "bid_size": 209.0, "ask": 1.5, "ask_size": 69.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.2705, "vega": 0.0012, "theta": -0.0017, "rho": -0.0014, "theo": 1.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T09:47:45", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "KOS261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4921.0, "iv": 1.6099, "open_interest": 0.0, "volume": 0.0, "delta": 0.07, "gamma": 0.1686, "vega": 0.001, "theta": -0.0012, "rho": 0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOS261218P00004000", "bid": 1.65, "bid_size": 213.0, "ask": 2.15, "ask_size": 67.0, "iv": 1.3386, "open_interest": 10.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.1837, "vega": 0.0007, "theta": -0.0014, "rho": -0.0011, "theo": 1.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-23T09:45:44", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "KOS261218C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5069.0, "iv": 1.7922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.118, "vega": 0.0007, "theta": -0.001, "rho": 0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOS261218P00004500", "bid": 2.15, "bid_size": 198.0, "ask": 2.6, "ask_size": 49.0, "iv": 1.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.1224, "vega": 0.0004, "theta": -0.001, "rho": -0.0008, "theo": 2.3687, "change": 0.0, "open": 0.0, "high": 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": "KOS261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5065.0, "iv": 1.9485, "open_interest": 0.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0853, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOS261218P00005000", "bid": 2.65, "bid_size": 188.0, "ask": 3.1, "ask_size": 50.0, "iv": 1.4079, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.076, "vega": 0.0002, "theta": -0.0007, "rho": -0.0005, "theo": 2.8666, "change": 0.0, "open": 0.0, "high": 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": "KOS261218C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5065.0, "iv": 2.085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0632, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOS261218P00005500", "bid": 3.1, "bid_size": 184.0, "ask": 3.6, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0434, "vega": 0.0001, "theta": -0.0004, "rho": -0.0002, "theo": 3.3656, "change": 0.0, "open": 0.0, "high": 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": "KOS270115C00000500", "bid": 1.45, "bid_size": 3537.0, "ask": 1.9, "ask_size": 2018.0, "iv": 2.1859, "open_interest": 5618.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0294, "vega": 0.0007, "theta": -0.0013, "rho": 0.0007, "theo": 1.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T10:15:31", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "KOS270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4528.0, "iv": 3.268, "open_interest": 17.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0295, "vega": 0.0007, "theta": -0.0013, "rho": -0.0002, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-04-10T10:36:46", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOS270115C00001000", "bid": 0.95, "bid_size": 4315.0, "ask": 1.4, "ask_size": 2494.0, "iv": 1.1612, "open_interest": 7299.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0928, "vega": 0.0013, "theta": -0.0014, "rho": 0.0015, "theo": 1.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T09:52:53", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "KOS270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6479.0, "iv": 1.4613, "open_interest": 1999.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0932, "vega": 0.0013, "theta": -0.0014, "rho": -0.0004, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-27T14:21:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KOS270115C00001500", "bid": 0.65, "bid_size": 1348.0, "ask": 0.75, "ask_size": 1612.0, "iv": 0.7636, "open_interest": 4910.0, "volume": 20.0, "delta": 0.8624, "gamma": 0.2472, "vega": 0.0021, "theta": -0.0015, "rho": 0.0021, "theo": 0.7402, "change": -0.07, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T12:33:09", "percent_change": -9.33333, "prev_day_close": 0.75}, {"option": "KOS270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4597.0, "iv": 0.9422, "open_interest": 5482.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.2491, "vega": 0.0021, "theta": -0.0015, "rho": -0.0007, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T09:30:08", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KOS270115C00002000", "bid": 0.3, "bid_size": 1799.0, "ask": 0.4, "ask_size": 2308.0, "iv": 0.7239, "open_interest": 10127.0, "volume": 1200.0, "delta": 0.6644, "gamma": 0.5742, "vega": 0.0034, "theta": -0.0017, "rho": 0.0021, "theo": 0.3355, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:10:26", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "KOS270115P00002000", "bid": 0.15, "bid_size": 1877.0, "ask": 0.2, "ask_size": 126.0, "iv": 0.686, "open_interest": 33420.0, "volume": 226.0, "delta": -0.3448, "gamma": 0.5841, "vega": 0.0034, "theta": -0.0017, "rho": -0.0014, "theo": 0.1736, "change": -0.005, "open": 0.13, "high": 0.17, "low": 0.13, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T13:44:23", "percent_change": -2.85715, "prev_day_close": 0.175000004470348}, {"option": "KOS270115C00002500", "bid": 0.1, "bid_size": 2916.0, "ask": 0.2, "ask_size": 3388.0, "iv": 0.7113, "open_interest": 18240.0, "volume": 35.0, "delta": 0.388, "gamma": 0.5651, "vega": 0.0036, "theta": -0.0019, "rho": 0.0013, "theo": 0.1544, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T13:40:17", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "KOS270115P00002500", "bid": 0.4, "bid_size": 2627.0, "ask": 0.55, "ask_size": 1719.0, "iv": 0.6748, "open_interest": 22508.0, "volume": 210.0, "delta": -0.6274, "gamma": 0.5836, "vega": 0.0035, "theta": -0.0019, "rho": -0.0024, "theo": 0.492, "change": 0.0, "open": 0.46, "high": 0.49, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T11:07:12", "percent_change": -6.62274e-07, "prev_day_close": 0.450000002980232}, {"option": "KOS270115C00003000", "bid": 0.05, "bid_size": 300.0, "ask": 0.1, "ask_size": 1613.0, "iv": 0.7704, "open_interest": 17908.0, "volume": 441.0, "delta": 0.2458, "gamma": 0.3984, "vega": 0.003, "theta": -0.0018, "rho": 0.0008, "theo": 0.0952, "change": 0.025, "open": 0.06, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:33:18", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "KOS270115P00003000", "bid": 0.8, "bid_size": 2552.0, "ask": 0.95, "ask_size": 783.0, "iv": 0.5758, "open_interest": 2273.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.418, "vega": 0.0028, "theta": -0.0018, "rho": -0.0028, "theo": 0.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-05T14:43:55", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KOS270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5570.0, "iv": 0.9752, "open_interest": 5382.0, "volume": 0.0, "delta": 0.1715, "gamma": 0.288, "vega": 0.0024, "theta": -0.0016, "rho": 0.0006, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:09:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KOS270115P00003500", "bid": 1.2, "bid_size": 1943.0, "ask": 1.45, "ask_size": 1248.0, "iv": 0.0, "open_interest": 564.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.3084, "vega": 0.0021, "theta": -0.0017, "rho": -0.0028, "theo": 1.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T09:33:28", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "KOS270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7053.0, "iv": 1.0221, "open_interest": 36550.0, "volume": 0.0, "delta": 0.1268, "gamma": 0.2171, "vega": 0.0019, "theta": -0.0014, "rho": 0.0004, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T14:36:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KOS270115P00004000", "bid": 1.6, "bid_size": 1976.0, "ask": 2.1, "ask_size": 1452.0, "iv": 0.0, "open_interest": 565.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.2392, "vega": 0.0016, "theta": -0.0015, "rho": -0.0027, "theo": 1.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.36, "last_trade_time": "2026-08-14T13:32:37", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "KOS270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5904.0, "iv": 1.3821, "open_interest": 667.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.1691, "vega": 0.0016, "theta": -0.0012, "rho": 0.0003, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:13:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOS270115P00004500", "bid": 2.15, "bid_size": 712.0, "ask": 2.55, "ask_size": 56.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.1914, "vega": 0.0012, "theta": -0.0014, "rho": -0.0022, "theo": 2.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-05-07T09:51:56", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KOS270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5115.0, "iv": 1.096, "open_interest": 8153.0, "volume": 11.0, "delta": 0.0768, "gamma": 0.135, "vega": 0.0013, "theta": -0.0011, "rho": 0.0002, "theo": 0.0294, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:06:32", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "KOS270115P00005000", "bid": 2.65, "bid_size": 1142.0, "ask": 3.1, "ask_size": 982.0, "iv": 1.1517, "open_interest": 108.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.1539, "vega": 0.0009, "theta": -0.0012, "rho": -0.0019, "theo": 2.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-05T13:53:48", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "KOS270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.1873, "open_interest": 365.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.1098, "vega": 0.0011, "theta": -0.0009, "rho": 0.0002, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:47:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KOS270115P00005500", "bid": 3.1, "bid_size": 696.0, "ask": 3.6, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.1192, "vega": 0.0006, "theta": -0.0011, "rho": -0.0013, "theo": 3.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-05-12T14:31:59", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "KOS270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6295.0, "iv": 1.4502, "open_interest": 312.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0907, "vega": 0.001, "theta": -0.0008, "rho": 0.0002, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-11T15:45:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KOS270115P00006000", "bid": 3.6, "bid_size": 697.0, "ask": 4.1, "ask_size": 71.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.089, "vega": 0.0004, "theta": -0.0008, "rho": -0.0009, "theo": 3.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "KOS270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5213.0, "iv": 1.4088, "open_interest": 11058.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0641, "vega": 0.0007, "theta": -0.0006, "rho": 0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:28:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KOS270115P00007000", "bid": 4.6, "bid_size": 696.0, "ask": 5.1, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0389, "vega": 0.0001, "theta": -0.0003, "rho": -0.0003, "theo": 4.8654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-05-12T14:29:43", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "KOS270416C00000500", "bid": 1.45, "bid_size": 547.0, "ask": 1.85, "ask_size": 82.0, "iv": 0.8488, "open_interest": 0.0, "volume": 1.0, "delta": 0.9626, "gamma": 0.0286, "vega": 0.0012, "theta": -0.0007, "rho": 0.0014, "theo": 1.7392, "change": -0.01, "open": 1.74, "high": 1.74, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-06T12:25:05", "percent_change": -0.571429, "prev_day_close": 1.75}, {"option": "KOS270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4798.0, "iv": 2.1698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0288, "vega": 0.0012, "theta": -0.0008, "rho": -0.0007, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOS270416C00001000", "bid": 1.0, "bid_size": 1320.0, "ask": 1.4, "ask_size": 309.0, "iv": 0.919, "open_interest": 35.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0893, "vega": 0.0023, "theta": -0.0008, "rho": 0.003, "theo": 1.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-02T11:30:12", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "KOS270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4764.0, "iv": 1.2207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.09, "vega": 0.0023, "theta": -0.0009, "rho": -0.0012, "theo": 0.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOS270416C00001500", "bid": 0.65, "bid_size": 4079.0, "ask": 0.9, "ask_size": 2229.0, "iv": 0.7276, "open_interest": 3803.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.2077, "vega": 0.0037, "theta": -0.001, "rho": 0.0041, "theo": 0.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T13:58:30", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "KOS270416P00001500", "bid": 0.05, "bid_size": 4135.0, "ask": 0.2, "ask_size": 3546.0, "iv": 0.7816, "open_interest": 44.0, "volume": 0.0, "delta": -0.176, "gamma": 0.2106, "vega": 0.0037, "theta": -0.001, "rho": -0.002, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:44:33", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "KOS270416C00002000", "bid": 0.4, "bid_size": 4243.0, "ask": 0.55, "ask_size": 1824.0, "iv": 0.7034, "open_interest": 1279.0, "volume": 12.0, "delta": 0.6658, "gamma": 0.359, "vega": 0.0052, "theta": -0.0011, "rho": 0.0041, "theo": 0.4806, "change": -0.045, "open": 0.55, "high": 0.55, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T11:38:13", "percent_change": -7.82609, "prev_day_close": 0.574999988079071}, {"option": "KOS270416P00002000", "bid": 0.25, "bid_size": 2470.0, "ask": 0.35, "ask_size": 1036.0, "iv": 0.7061, "open_interest": 632.0, "volume": 83.0, "delta": -0.3414, "gamma": 0.3681, "vega": 0.0052, "theta": -0.0012, "rho": -0.0037, "theo": 0.3042, "change": 0.0, "open": 0.3, "high": 0.32, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T13:46:54", "percent_change": 9.93411e-07, "prev_day_close": 0.299999997019768}, {"option": "KOS270416C00002500", "bid": 0.25, "bid_size": 2950.0, "ask": 0.35, "ask_size": 1519.0, "iv": 0.7279, "open_interest": 1402.0, "volume": 10.0, "delta": 0.49, "gamma": 0.3814, "vega": 0.0057, "theta": -0.0013, "rho": 0.0032, "theo": 0.3039, "change": 0.0, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T13:43:23", "percent_change": -2.55448e-06, "prev_day_close": 0.350000008940697}, {"option": "KOS270416P00002500", "bid": 0.55, "bid_size": 2101.0, "ask": 0.7, "ask_size": 2029.0, "iv": 0.7397, "open_interest": 1284.0, "volume": 4.0, "delta": -0.5228, "gamma": 0.3973, "vega": 0.0056, "theta": -0.0013, "rho": -0.0055, "theo": 0.6223, "change": 0.0, "open": 0.61, "high": 0.61, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T11:09:56", "percent_change": 9.93411e-07, "prev_day_close": 0.599999994039536}, {"option": "KOS270416C00003000", "bid": 0.15, "bid_size": 1946.0, "ask": 0.2, "ask_size": 143.0, "iv": 0.7121, "open_interest": 2531.0, "volume": 81.0, "delta": 0.3718, "gamma": 0.3335, "vega": 0.0054, "theta": -0.0013, "rho": 0.0025, "theo": 0.2188, "change": 0.0, "open": 0.2, "high": 0.23, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:39:03", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "KOS270416P00003000", "bid": 0.95, "bid_size": 1548.0, "ask": 1.1, "ask_size": 1715.0, "iv": 0.7784, "open_interest": 514.0, "volume": 30.0, "delta": -0.6464, "gamma": 0.3541, "vega": 0.0052, "theta": -0.0014, "rho": -0.0067, "theo": 1.0338, "change": 0.045, "open": 0.99, "high": 1.02, "low": 0.99, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T14:40:25", "percent_change": 4.61539, "prev_day_close": 0.974999964237213}, {"option": "KOS270416C00003500", "bid": 0.1, "bid_size": 29.0, "ask": 0.2, "ask_size": 3860.0, "iv": 0.8117, "open_interest": 917.0, "volume": 20.0, "delta": 0.2943, "gamma": 0.2838, "vega": 0.0049, "theta": -0.0013, "rho": 0.002, "theo": 0.1688, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:56:03", "percent_change": -33.3333, "prev_day_close": 0.150000000372529}, {"option": "KOS270416P00003500", "bid": 1.25, "bid_size": 1002.0, "ask": 1.55, "ask_size": 101.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": -0.729, "gamma": 0.308, "vega": 0.0046, "theta": -0.0013, "rho": -0.0073, "theo": 1.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "KOS270416C00004000", "bid": 0.05, "bid_size": 1813.0, "ask": 0.15, "ask_size": 3590.0, "iv": 0.8123, "open_interest": 1082.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.2426, "vega": 0.0044, "theta": -0.0012, "rho": 0.0016, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:06:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KOS270416P00004000", "bid": 1.75, "bid_size": 719.0, "ask": 2.0, "ask_size": 92.0, "iv": 0.6591, "open_interest": 0.0, "volume": 0.0, "delta": -0.788, "gamma": 0.2701, "vega": 0.004, "theta": -0.0013, "rho": -0.0076, "theo": 1.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "KOS270416C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3588.0, "iv": 0.836, "open_interest": 80.0, "volume": 0.0, "delta": 0.2004, "gamma": 0.2095, "vega": 0.004, "theta": -0.0011, "rho": 0.0014, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T12:36:23", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOS270416P00004500", "bid": 2.15, "bid_size": 336.0, "ask": 2.6, "ask_size": 44.0, "iv": 0.7527, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.2396, "vega": 0.0034, "theta": -0.0012, "rho": -0.0073, "theo": 2.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "KOS270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4580.0, "iv": 0.9137, "open_interest": 1341.0, "volume": 0.0, "delta": 0.17, "gamma": 0.1827, "vega": 0.0036, "theta": -0.0011, "rho": 0.0012, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-26T13:28:12", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KOS270416P00005000", "bid": 2.6, "bid_size": 331.0, "ask": 3.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.2161, "vega": 0.0029, "theta": -0.0011, "rho": -0.007, "theo": 2.9046, "change": 0.0, "open": 0.0, "high": 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": "KOS280121C00000500", "bid": 1.55, "bid_size": 3388.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 1642.0, "volume": 11.0, "delta": 0.9686, "gamma": 0.0275, "vega": 0.0016, "theta": 0.0, "rho": 0.0043, "theo": 1.7017, "change": 0.0, "open": 1.72, "high": 1.72, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T12:36:26", "percent_change": -2.80492e-06, "prev_day_close": 1.70000004768372}, {"option": "KOS280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 4998.0, "iv": 1.3403, "open_interest": 6325.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0277, "vega": 0.0016, "theta": -0.0002, "rho": -0.0012, "theo": 0.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-04T09:52:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KOS280121C00001000", "bid": 1.25, "bid_size": 724.0, "ask": 1.45, "ask_size": 2586.0, "iv": 0.9349, "open_interest": 11871.0, "volume": 5.0, "delta": 0.9112, "gamma": 0.083, "vega": 0.0037, "theta": -0.0002, "rho": 0.0078, "theo": 1.2992, "change": 0.065, "open": 1.3, "high": 1.39, "low": 1.3, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T09:42:31", "percent_change": 4.90566, "prev_day_close": 1.32499998807907}, {"option": "KOS280121P00001000", "bid": 0.05, "bid_size": 4223.0, "ask": 0.2, "ask_size": 4696.0, "iv": 0.8291, "open_interest": 1014.0, "volume": 0.0, "delta": -0.0877, "gamma": 0.0854, "vega": 0.0038, "theta": -0.0003, "rho": -0.0032, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:25:04", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "KOS280121C00001500", "bid": 0.9, "bid_size": 2532.0, "ask": 1.15, "ask_size": 2311.0, "iv": 0.8111, "open_interest": 2017.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.1492, "vega": 0.0062, "theta": -0.0004, "rho": 0.0091, "theo": 0.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T11:38:43", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "KOS280121P00001500", "bid": 0.15, "bid_size": 4073.0, "ask": 0.4, "ask_size": 3904.0, "iv": 0.7445, "open_interest": 641.0, "volume": 0.0, "delta": -0.1859, "gamma": 0.156, "vega": 0.0063, "theta": -0.0005, "rho": -0.0066, "theo": 0.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T13:24:43", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "KOS280121C00002000", "bid": 0.6, "bid_size": 3066.0, "ask": 0.8, "ask_size": 211.0, "iv": 0.663, "open_interest": 12920.0, "volume": 6.0, "delta": 0.7099, "gamma": 0.1964, "vega": 0.008, "theta": -0.0006, "rho": 0.0091, "theo": 0.7576, "change": -0.02, "open": 0.85, "high": 0.85, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T13:39:32", "percent_change": -2.5, "prev_day_close": 0.800000011920929}, {"option": "KOS280121P00002000", "bid": 0.45, "bid_size": 3199.0, "ask": 0.55, "ask_size": 107.0, "iv": 0.7003, "open_interest": 3840.0, "volume": 245.0, "delta": -0.2987, "gamma": 0.2099, "vega": 0.0081, "theta": -0.0006, "rho": -0.0106, "theo": 0.5277, "change": 0.0, "open": 0.49, "high": 0.53, "low": 0.49, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T12:47:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KOS280121C00002500", "bid": 0.55, "bid_size": 823.0, "ask": 0.65, "ask_size": 2313.0, "iv": 0.7406, "open_interest": 6462.0, "volume": 808.0, "delta": 0.61, "gamma": 0.2206, "vega": 0.009, "theta": -0.0007, "rho": 0.0085, "theo": 0.5935, "change": -0.13, "open": 0.67, "high": 0.67, "low": 0.56, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T14:30:32", "percent_change": -18.5714, "prev_day_close": 0.700000017881394}, {"option": "KOS280121P00002500", "bid": 0.8, "bid_size": 387.0, "ask": 0.9, "ask_size": 1154.0, "iv": 0.7374, "open_interest": 2373.0, "volume": 201.0, "delta": -0.4068, "gamma": 0.2421, "vega": 0.009, "theta": -0.0007, "rho": -0.014, "theo": 0.8465, "change": 0.07, "open": 0.84, "high": 0.87, "low": 0.84, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T12:47:35", "percent_change": 8.75, "prev_day_close": 0.799999982118606}, {"option": "KOS280121C00003000", "bid": 0.4, "bid_size": 2375.0, "ask": 0.55, "ask_size": 2506.0, "iv": 0.7376, "open_interest": 4242.0, "volume": 18.0, "delta": 0.5232, "gamma": 0.2282, "vega": 0.0093, "theta": -0.0007, "rho": 0.0077, "theo": 0.4736, "change": 0.015, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T14:11:14", "percent_change": 3.15789, "prev_day_close": 0.475000008940697}, {"option": "KOS280121P00003000", "bid": 1.1, "bid_size": 2047.0, "ask": 1.35, "ask_size": 2252.0, "iv": 0.749, "open_interest": 1630.0, "volume": 0.0, "delta": -0.5036, "gamma": 0.2586, "vega": 0.0092, "theta": -0.0007, "rho": -0.0167, "theo": 1.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-03T11:00:32", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KOS280121C00003500", "bid": 0.3, "bid_size": 3005.0, "ask": 0.5, "ask_size": 4401.0, "iv": 0.757, "open_interest": 4749.0, "volume": 50.0, "delta": 0.4499, "gamma": 0.2256, "vega": 0.0093, "theta": -0.0007, "rho": 0.0069, "theo": 0.3841, "change": -0.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T09:53:02", "percent_change": -11.1111, "prev_day_close": 0.450000017881393}, {"option": "KOS280121P00003500", "bid": 1.45, "bid_size": 1798.0, "ask": 1.8, "ask_size": 1219.0, "iv": 0.7522, "open_interest": 149.0, "volume": 0.0, "delta": -0.588, "gamma": 0.2654, "vega": 0.0088, "theta": -0.0007, "rho": -0.0184, "theo": 1.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-10-12T11:04:49", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "KOS280121C00004000", "bid": 0.25, "bid_size": 2836.0, "ask": 0.4, "ask_size": 3348.0, "iv": 0.7539, "open_interest": 15306.0, "volume": 35.0, "delta": 0.3887, "gamma": 0.2172, "vega": 0.009, "theta": -0.0007, "rho": 0.0061, "theo": 0.316, "change": -0.04, "open": 0.3, "high": 0.31, "low": 0.3, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T14:11:14", "percent_change": -11.4286, "prev_day_close": 0.350000008940697}, {"option": "KOS280121P00004000", "bid": 1.85, "bid_size": 1446.0, "ask": 2.2, "ask_size": 1326.0, "iv": 0.7254, "open_interest": 84.0, "volume": 0.0, "delta": -0.6614, "gamma": 0.2664, "vega": 0.0082, "theta": -0.0007, "rho": -0.019, "theo": 2.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-10T13:23:52", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "KOS280121C00004500", "bid": 0.05, "bid_size": 3662.0, "ask": 0.45, "ask_size": 3993.0, "iv": 0.7322, "open_interest": 53.0, "volume": 0.0, "delta": 0.3376, "gamma": 0.2059, "vega": 0.0086, "theta": -0.0007, "rho": 0.0054, "theo": 0.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T13:26:30", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "KOS280121P00004500", "bid": 2.25, "bid_size": 1193.0, "ask": 2.65, "ask_size": 912.0, "iv": 0.6986, "open_interest": 2.0, "volume": 0.0, "delta": -0.7255, "gamma": 0.2652, "vega": 0.0073, "theta": -0.0006, "rho": -0.0187, "theo": 2.484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-03T11:01:07", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "KOS280121C00005000", "bid": 0.05, "bid_size": 6391.0, "ask": 0.4, "ask_size": 4199.0, "iv": 0.7556, "open_interest": 2645.0, "volume": 2.0, "delta": 0.2948, "gamma": 0.1933, "vega": 0.0081, "theta": -0.0007, "rho": 0.0048, "theo": 0.2217, "change": -0.05, "open": 0.24, "high": 0.24, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:02:09", "percent_change": -20.0, "prev_day_close": 0.25000000372529}, {"option": "KOS280121P00005000", "bid": 2.75, "bid_size": 881.0, "ask": 3.1, "ask_size": 817.0, "iv": 0.7227, "open_interest": 18.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.2638, "vega": 0.0064, "theta": -0.0006, "rho": -0.0182, "theo": 2.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-02T10:25:28", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "KOS280121C00005500", "bid": 0.1, "bid_size": 5769.0, "ask": 0.3, "ask_size": 4176.0, "iv": 0.7702, "open_interest": 783.0, "volume": 1.0, "delta": 0.2587, "gamma": 0.1804, "vega": 0.0076, "theta": -0.0006, "rho": 0.0043, "theo": 0.1884, "change": -0.045, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T14:08:34", "percent_change": -20.0, "prev_day_close": 0.225000003352761}, {"option": "KOS280121P00005500", "bid": 3.2, "bid_size": 864.0, "ask": 3.5, "ask_size": 227.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.2589, "vega": 0.0052, "theta": -0.0005, "rho": -0.0154, "theo": 3.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "KOS290119C00000500", "bid": 0.5, "bid_size": 37.0, "ask": 3.6, "ask_size": 26.0, "iv": 1.8561, "open_interest": 8.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0226, "vega": 0.0026, "theta": 0.0, "rho": 0.0053, "theo": 1.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-10-16T13:17:30", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "KOS290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 940.0, "iv": 1.1251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0239, "vega": 0.0027, "theta": -0.0002, "rho": -0.0039, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 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": "KOS290119C00001000", "bid": 1.15, "bid_size": 331.0, "ask": 1.65, "ask_size": 25.0, "iv": 0.5988, "open_interest": 0.0, "volume": 20.0, "delta": 0.9394, "gamma": 0.0621, "vega": 0.0053, "theta": -0.0001, "rho": 0.0106, "theo": 1.52, "change": -0.35, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:12:48", "percent_change": -18.9189, "prev_day_close": 1.85000005364418}, {"option": "KOS290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2184.0, "iv": 0.841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0669, "vega": 0.0054, "theta": -0.0003, "rho": -0.0076, "theo": 0.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "KOS290119C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1596.0, "iv": 1.2447, "open_interest": 21.0, "volume": 0.0, "delta": 0.868, "gamma": 0.1058, "vega": 0.0079, "theta": -0.0002, "rho": 0.0136, "theo": 1.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-05T13:02:13", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "KOS290119P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2132.0, "iv": 0.7175, "open_interest": 0.0, "volume": 0.0, "delta": -0.1744, "gamma": 0.1176, "vega": 0.0081, "theta": -0.0004, "rho": -0.0126, "theo": 0.3918, "change": 0.0, "open": 0.0, "high": 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": "KOS290119C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1437.0, "iv": 1.3162, "open_interest": 145.0, "volume": 0.0, "delta": 0.7888, "gamma": 0.1421, "vega": 0.0101, "theta": -0.0003, "rho": 0.0148, "theo": 1.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-22T09:46:27", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "KOS290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1933.0, "iv": 1.7598, "open_interest": 62.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.1642, "vega": 0.0103, "theta": -0.0004, "rho": -0.0179, "theo": 0.6345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-04T15:50:25", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "KOS290119C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2204.0, "iv": 1.3521, "open_interest": 93.0, "volume": 0.0, "delta": 0.7114, "gamma": 0.1672, "vega": 0.0116, "theta": -0.0004, "rho": 0.0148, "theo": 0.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T09:44:04", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "KOS290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1321.0, "iv": 1.2803, "open_interest": 307.0, "volume": 0.0, "delta": -0.3557, "gamma": 0.202, "vega": 0.0116, "theta": -0.0005, "rho": -0.0226, "theo": 0.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T10:16:38", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "KOS290119C00003000", "bid": 0.6, "bid_size": 1333.0, "ask": 0.9, "ask_size": 2376.0, "iv": 0.7063, "open_interest": 153.0, "volume": 0.0, "delta": 0.6407, "gamma": 0.1821, "vega": 0.0124, "theta": -0.0004, "rho": 0.0143, "theo": 0.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-05T09:49:46", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "KOS290119P00003000", "bid": 1.05, "bid_size": 11.0, "ask": 1.85, "ask_size": 1192.0, "iv": 0.8113, "open_interest": 221.0, "volume": 0.0, "delta": -0.4433, "gamma": 0.2313, "vega": 0.0121, "theta": -0.0005, "rho": -0.0262, "theo": 1.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-29T10:21:12", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "KOS290119C00003500", "bid": 0.1, "bid_size": 2110.0, "ask": 2.95, "ask_size": 2461.0, "iv": 1.521, "open_interest": 0.0, "volume": 0.0, "delta": 0.5779, "gamma": 0.1896, "vega": 0.0129, "theta": -0.0005, "rho": 0.0136, "theo": 0.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "KOS290119P00003500", "bid": 0.3, "bid_size": 1250.0, "ask": 3.5, "ask_size": 987.0, "iv": 0.8624, "open_interest": 100.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.2543, "vega": 0.012, "theta": -0.0006, "rho": -0.0286, "theo": 1.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-09-25T09:30:18", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "KOS290119C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 2290.0, "iv": 1.4554, "open_interest": 16.0, "volume": 0.0, "delta": 0.523, "gamma": 0.1918, "vega": 0.013, "theta": -0.0005, "rho": 0.0128, "theo": 0.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T13:20:22", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "KOS290119P00004000", "bid": 0.65, "bid_size": 1029.0, "ask": 3.8, "ask_size": 735.0, "iv": 0.7943, "open_interest": 0.0, "volume": 0.0, "delta": -0.6007, "gamma": 0.2721, "vega": 0.0114, "theta": -0.0006, "rho": -0.0289, "theo": 2.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "KOS290119C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 2341.0, "iv": 1.4993, "open_interest": 0.0, "volume": 0.0, "delta": 0.475, "gamma": 0.1906, "vega": 0.013, "theta": -0.0005, "rho": 0.012, "theo": 0.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "KOS290119P00004500", "bid": 1.1, "bid_size": 988.0, "ask": 3.9, "ask_size": 672.0, "iv": 0.6606, "open_interest": 2.0, "volume": 0.0, "delta": -0.671, "gamma": 0.2878, "vega": 0.0104, "theta": -0.0006, "rho": -0.0284, "theo": 2.5106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T09:47:11", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "KOS290119C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2357.0, "iv": 1.5106, "open_interest": 0.0, "volume": 0.0, "delta": 0.4332, "gamma": 0.1873, "vega": 0.0128, "theta": -0.0005, "rho": 0.0112, "theo": 0.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "KOS290119P00005000", "bid": 1.55, "bid_size": 947.0, "ask": 4.3, "ask_size": 575.0, "iv": 0.6321, "open_interest": 20.0, "volume": 0.0, "delta": -0.7361, "gamma": 0.3015, "vega": 0.0091, "theta": -0.0006, "rho": -0.0268, "theo": 2.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-05T13:56:24", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "KOS290119C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1591.0, "iv": 0.7806, "open_interest": 71.0, "volume": 0.0, "delta": 0.3966, "gamma": 0.1825, "vega": 0.0125, "theta": -0.0005, "rho": 0.0104, "theo": 0.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-19T11:45:01", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "KOS290119P00005500", "bid": 1.95, "bid_size": 619.0, "ask": 4.8, "ask_size": 422.0, "iv": 0.5949, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.3062, "vega": 0.0076, "theta": -0.0005, "rho": -0.0233, "theo": 3.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}], "symbol": "KOS", "security_type": "stock", "exchange_id": 3, "current_price": 2.1301, "price_change": -0.0699, "price_change_percent": -3.1773, "bid": 2.13, "ask": 2.14, "bid_size": 30400, "ask_size": 40700, "open": 2.2, "high": 2.24, "low": 2.11, "close": 2.1301, "prev_day_close": 2.2, "volume": 9907903, "iv30": 68.721, "iv30_change": -9.128, "iv30_change_percent": -11.7253, "seqno": 57514968862, "last_trade_time": "2026-11-06T14:40:46", "tick": "up"}, "symbol": "KOS"}