{"timestamp": "2026-11-04 16:46:53", "data": {"options": [{"option": "KR261106C00040000", "bid": 27.75, "bid_size": 21.0, "ask": 29.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0044, "theo": 28.9314, "change": 0.97, "open": 28.86, "high": 28.86, "low": 28.82, "tick": "down", "last_trade_price": 28.82, "last_trade_time": "2026-11-04T11:13:52", "percent_change": 3.48294, "prev_day_close": 27.8500003814697}, {"option": "KR261106P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 5.5042, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.49, "last_trade_time": "2026-10-27T15:59:02", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "KR261106C00045000", "bid": 22.8, "bid_size": 31.0, "ask": 24.95, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0049, "theo": 23.9338, "change": 1.195, "open": 23.91, "high": 23.91, "low": 23.87, "tick": "down", "last_trade_price": 23.87, "last_trade_time": "2026-11-04T11:13:52", "percent_change": 5.27012, "prev_day_close": 22.6750001907349}, {"option": "KR261106P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 38.0, "iv": 4.4226, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-27T15:59:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KR261106C00047000", "bid": 20.75, "bid_size": 21.0, "ask": 22.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 15.0, "volume": 8.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0051, "theo": 21.9348, "change": 0.92, "open": 21.72, "high": 21.72, "low": 21.72, "tick": "up", "last_trade_price": 21.72, "last_trade_time": "2026-11-04T10:35:28", "percent_change": 4.42308, "prev_day_close": 20.8000001907349}, {"option": "KR261106P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 2.0, "iv": 4.1722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.790000021457672}, {"option": "KR261106C00048000", "bid": 19.65, "bid_size": 21.0, "ask": 21.75, "ask_size": 15.0, "iv": 0.0, "open_interest": 15.0, "volume": 8.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0052, "theo": 20.9354, "change": 1.18, "open": 20.73, "high": 20.73, "low": 20.73, "tick": "up", "last_trade_price": 20.73, "last_trade_time": "2026-11-04T10:35:28", "percent_change": 6.0358, "prev_day_close": 19.5500001907349}, {"option": "KR261106P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 51.0, "iv": 3.3786, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.41, "last_trade_time": "2026-11-02T09:51:51", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "KR261106C00049000", "bid": 19.05, "bid_size": 21.0, "ask": 20.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 30.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0054, "theo": 19.9359, "change": 1.395, "open": 19.6, "high": 19.72, "low": 19.6, "tick": "up", "last_trade_price": 19.72, "last_trade_time": "2026-11-04T11:19:33", "percent_change": 7.61255, "prev_day_close": 18.3249998092651}, {"option": "KR261106P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 46.0, "iv": 3.817, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T09:51:51", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KR261106C00050000", "bid": 18.15, "bid_size": 29.0, "ask": 19.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 42.0, "volume": 2.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0055, "theo": 18.9364, "change": 1.425, "open": 18.6, "high": 18.8, "low": 18.6, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-04T11:19:33", "percent_change": 8.20144, "prev_day_close": 17.375}, {"option": "KR261106P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 5.0, "iv": 3.0521, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "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": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-29T10:05:24", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KR261106C00051000", "bid": 16.8, "bid_size": 31.0, "ask": 18.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 32.0, "volume": 4.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0056, "theo": 17.9369, "change": 1.415, "open": 17.52, "high": 17.69, "low": 17.52, "tick": "up", "last_trade_price": 17.69, "last_trade_time": "2026-11-04T11:28:30", "percent_change": 8.69432, "prev_day_close": 16.2750000953674}, {"option": "KR261106P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 5.0, "iv": 3.483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "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": 0.774999976158142}, {"option": "KR261106C00052000", "bid": 15.85, "bid_size": 21.0, "ask": 17.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 7.0, "volume": 7.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0057, "theo": 16.9374, "change": 1.4, "open": 16.55, "high": 16.7, "low": 16.55, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-11-04T11:28:30", "percent_change": 9.15033, "prev_day_close": 15.3000001907349}, {"option": "KR261106P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 9.0, "iv": 3.3117, "open_interest": 4.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "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": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-03T10:16:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KR261106C00053000", "bid": 14.65, "bid_size": 21.0, "ask": 16.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 7.0, "volume": 4.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0058, "theo": 15.938, "change": 1.575, "open": 15.63, "high": 15.85, "low": 15.63, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-11-04T11:12:55", "percent_change": 11.0333, "prev_day_close": 14.2750000953674}, {"option": "KR261106P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.12, "ask_size": 65.0, "iv": 3.1475, "open_interest": 6.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "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": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-03T10:16:43", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KR261106C00054000", "bid": 14.55, "bid_size": 21.0, "ask": 15.75, "ask_size": 15.0, "iv": 1.9583, "open_interest": 15.0, "volume": 1.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0059, "theo": 14.9385, "change": 1.63, "open": 14.93, "high": 14.93, "low": 14.93, "tick": "up", "last_trade_price": 14.93, "last_trade_time": "2026-11-04T11:12:55", "percent_change": 12.2556, "prev_day_close": 13.3000001907349}, {"option": "KR261106P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 70.0, "iv": 2.5989, "open_interest": 9.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-12T11:00:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KR261106C00055000", "bid": 13.65, "bid_size": 31.0, "ask": 14.55, "ask_size": 15.0, "iv": 1.738, "open_interest": 15.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.006, "theo": 13.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-03T15:06:20", "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "KR261106P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.12, "ask_size": 82.0, "iv": 2.325, "open_interest": 154.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T10:17:53", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "KR261106C00056000", "bid": 12.4, "bid_size": 21.0, "ask": 13.65, "ask_size": 12.0, "iv": 1.4428, "open_interest": 5.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0061, "theo": 12.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.48, "last_trade_time": "2026-11-03T15:06:20", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "KR261106P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.14, "ask_size": 73.0, "iv": 2.1951, "open_interest": 67.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T10:17:53", "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "KR261106C00057000", "bid": 11.25, "bid_size": 26.0, "ask": 12.75, "ask_size": 12.0, "iv": 1.261, "open_interest": 4.0, "volume": 1.0, "delta": 0.9992, "gamma": 0.0006, "vega": 0.0001, "theta": 0.0, "rho": 0.0062, "theo": 11.9405, "change": 1.23, "open": 11.83, "high": 11.83, "low": 11.83, "tick": "up", "last_trade_price": 11.83, "last_trade_time": "2026-11-04T10:40:46", "percent_change": 11.6038, "prev_day_close": 10.5999999046326}, {"option": "KR261106P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.26, "ask_size": 31.0, "iv": 2.1164, "open_interest": 3.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-14T10:37:03", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "KR261106C00058000", "bid": 10.3, "bid_size": 25.0, "ask": 11.55, "ask_size": 12.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": 0.9988, "gamma": 0.0009, "vega": 0.0002, "theta": 0.0, "rho": 0.0063, "theo": 10.9414, "change": 1.33, "open": 10.93, "high": 10.93, "low": 10.93, "tick": "up", "last_trade_price": 10.93, "last_trade_time": "2026-11-04T10:40:46", "percent_change": 13.8542, "prev_day_close": 9.60000038146973}, {"option": "KR261106P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.8405, "open_interest": 29.0, "volume": 2.0, "delta": -0.0011, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0011, "change": -0.205, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T10:45:43", "percent_change": -83.6735, "prev_day_close": 0.245000004768372}, {"option": "KR261106C00059000", "bid": 9.25, "bid_size": 31.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0005, "rho": 0.0064, "theo": 9.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.33, "last_trade_time": "2026-11-02T11:53:30", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "KR261106P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 28.0, "iv": 0.9762, "open_interest": 20.0, "volume": 2.0, "delta": -0.0017, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": -0.71, "open": 0.06, "high": 0.09, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T10:45:43", "percent_change": -88.75, "prev_day_close": 0.800000011920929}, {"option": "KR261106C00060000", "bid": 8.3, "bid_size": 31.0, "ask": 9.55, "ask_size": 19.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0016, "rho": 0.0066, "theo": 8.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-03T15:44:09", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "KR261106P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 169.0, "iv": 1.5482, "open_interest": 269.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0027, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:35:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "KR261106C00061000", "bid": 7.35, "bid_size": 21.0, "ask": 8.45, "ask_size": 18.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.004, "vega": 0.0007, "theta": -0.0033, "rho": 0.0066, "theo": 7.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-03T14:44:40", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "KR261106P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 232.0, "iv": 1.4141, "open_interest": 731.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.004, "vega": 0.0007, "theta": -0.0043, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T11:45:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KR261106C00062000", "bid": 6.4, "bid_size": 118.0, "ask": 7.55, "ask_size": 52.0, "iv": 0.696, "open_interest": 276.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0069, "vega": 0.0012, "theta": -0.0063, "rho": 0.0067, "theo": 6.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.56, "last_trade_time": "2026-11-03T10:52:59", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "KR261106P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 157.0, "iv": 1.3638, "open_interest": 164.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0069, "vega": 0.0012, "theta": -0.0072, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T13:32:06", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "KR261106C00063000", "bid": 4.9, "bid_size": 61.0, "ask": 6.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0122, "vega": 0.0019, "theta": -0.0116, "rho": 0.0068, "theo": 5.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-11-03T13:50:23", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "KR261106P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5808, "open_interest": 247.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0122, "vega": 0.0019, "theta": -0.0124, "rho": -0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T13:34:07", "percent_change": 0.0, "prev_day_close": 0.370000004768372}, {"option": "KR261106C00064000", "bid": 3.8, "bid_size": 173.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 76.0, "volume": 1.0, "delta": 0.9749, "gamma": 0.0221, "vega": 0.0032, "theta": -0.0216, "rho": 0.0068, "theo": 4.9676, "change": 0.985, "open": 4.65, "high": 4.65, "low": 4.65, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T09:53:00", "percent_change": 26.8759, "prev_day_close": 3.66500008106232}, {"option": "KR261106P00064000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 65.0, "iv": 0.5226, "open_interest": 282.0, "volume": 83.0, "delta": -0.025, "gamma": 0.0221, "vega": 0.0032, "theta": -0.0222, "rho": -0.0002, "theo": 0.0244, "change": -0.075, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:19:47", "percent_change": -78.9474, "prev_day_close": 0.0949999988079071}, {"option": "KR261106C00065000", "bid": 2.79, "bid_size": 319.0, "ask": 4.55, "ask_size": 42.0, "iv": 0.0, "open_interest": 110.0, "volume": 8.0, "delta": 0.9518, "gamma": 0.0405, "vega": 0.0054, "theta": -0.0407, "rho": 0.0068, "theo": 3.9922, "change": 1.09, "open": 4.25, "high": 4.25, "low": 3.49, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-11-04T10:26:39", "percent_change": 45.4167, "prev_day_close": 2.39999997615814}, {"option": "KR261106P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 279.0, "iv": 0.5102, "open_interest": 1068.0, "volume": 3.0, "delta": -0.0482, "gamma": 0.0406, "vega": 0.0054, "theta": -0.0412, "rho": -0.0004, "theo": 0.0485, "change": -0.135, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:56:42", "percent_change": -72.973, "prev_day_close": 0.185000002384186}, {"option": "KR261106C00066000", "bid": 2.9, "bid_size": 11.0, "ask": 3.3, "ask_size": 42.0, "iv": 0.4856, "open_interest": 262.0, "volume": 1.0, "delta": 0.9059, "gamma": 0.0725, "vega": 0.0091, "theta": -0.0751, "rho": 0.0065, "theo": 3.0449, "change": 0.99, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T09:32:15", "percent_change": 67.8082, "prev_day_close": 1.45999997854233}, {"option": "KR261106P00066000", "bid": 0.06, "bid_size": 2.0, "ask": 0.28, "ask_size": 151.0, "iv": 0.4985, "open_interest": 1113.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0726, "vega": 0.0091, "theta": -0.0755, "rho": -0.0007, "theo": 0.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T15:57:47", "percent_change": 0.0, "prev_day_close": 0.385000005364418}, {"option": "KR261106C00067000", "bid": 1.37, "bid_size": 464.0, "ask": 2.66, "ask_size": 152.0, "iv": 0.2858, "open_interest": 8915.0, "volume": 11.0, "delta": 0.8234, "gamma": 0.1201, "vega": 0.014, "theta": -0.1249, "rho": 0.006, "theo": 2.1501, "change": 1.32, "open": 1.5, "high": 2.16, "low": 1.5, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-04T10:51:11", "percent_change": 157.143, "prev_day_close": 0.840000003576279}, {"option": "KR261106P00067000", "bid": 0.09, "bid_size": 32.0, "ask": 0.2, "ask_size": 33.0, "iv": 0.3546, "open_interest": 359.0, "volume": 10.0, "delta": -0.1768, "gamma": 0.1205, "vega": 0.014, "theta": -0.1253, "rho": -0.0013, "theo": 0.2055, "change": -0.485, "open": 0.4, "high": 0.4, "low": 0.29, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:45:19", "percent_change": -61.7834, "prev_day_close": 0.784999996423721}, {"option": "KR261106C00068000", "bid": 1.25, "bid_size": 3.0, "ask": 1.44, "ask_size": 42.0, "iv": 0.3689, "open_interest": 9180.0, "volume": 9.0, "delta": 0.6913, "gamma": 0.18, "vega": 0.0189, "theta": -0.1707, "rho": 0.0051, "theo": 1.3347, "change": 1.005, "open": 1.0, "high": 1.47, "low": 0.97, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T11:24:24", "percent_change": 225.843, "prev_day_close": 0.444999992847443}, {"option": "KR261106P00068000", "bid": 0.25, "bid_size": 56.0, "ask": 0.38, "ask_size": 6.0, "iv": 0.323, "open_interest": 115.0, "volume": 146.0, "delta": -0.3096, "gamma": 0.1811, "vega": 0.0189, "theta": -0.1714, "rho": -0.0021, "theo": 0.3902, "change": -1.085, "open": 0.64, "high": 0.7, "low": 0.3, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T11:10:48", "percent_change": -77.7778, "prev_day_close": 1.39500004053116}, {"option": "KR261106C00069000", "bid": 0.61, "bid_size": 23.0, "ask": 0.82, "ask_size": 31.0, "iv": 0.3468, "open_interest": 434.0, "volume": 16.0, "delta": 0.4935, "gamma": 0.2186, "vega": 0.0214, "theta": -0.1881, "rho": 0.0036, "theo": 0.6985, "change": 0.485, "open": 0.5, "high": 0.78, "low": 0.5, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T11:29:56", "percent_change": 225.581, "prev_day_close": 0.215000003576279}, {"option": "KR261106P00069000", "bid": 0.61, "bid_size": 60.0, "ask": 0.78, "ask_size": 10.0, "iv": 0.3108, "open_interest": 12.0, "volume": 81.0, "delta": -0.5092, "gamma": 0.2208, "vega": 0.0213, "theta": -0.1901, "rho": -0.003, "theo": 0.7553, "change": -1.31, "open": 0.69, "high": 0.77, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T11:08:47", "percent_change": -69.3122, "prev_day_close": 1.88999992609024}, {"option": "KR261106C00070000", "bid": 0.25, "bid_size": 60.0, "ask": 0.39, "ask_size": 56.0, "iv": 0.3384, "open_interest": 367.0, "volume": 28.0, "delta": 0.2971, "gamma": 0.1813, "vega": 0.0186, "theta": -0.162, "rho": 0.0022, "theo": 0.3499, "change": 0.145, "open": 0.28, "high": 0.38, "low": 0.2, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T11:17:37", "percent_change": 82.8571, "prev_day_close": 0.175000000745058}, {"option": "KR261106P00070000", "bid": 1.2, "bid_size": 32.0, "ask": 1.55, "ask_size": 14.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.7076, "gamma": 0.1834, "vega": 0.0184, "theta": -0.1647, "rho": -0.0033, "theo": 1.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-02T11:09:43", "percent_change": 0.0, "prev_day_close": 2.59499996900558}, {"option": "KR261106C00071000", "bid": 0.09, "bid_size": 5.0, "ask": 0.22, "ask_size": 7.0, "iv": 0.3653, "open_interest": 211.0, "volume": 1.0, "delta": 0.1624, "gamma": 0.1215, "vega": 0.0133, "theta": -0.108, "rho": 0.0012, "theo": 0.168, "change": 0.055, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T10:48:32", "percent_change": 100.0, "prev_day_close": 0.0550000006332994}, {"option": "KR261106P00071000", "bid": 1.75, "bid_size": 35.0, "ask": 3.35, "ask_size": 21.0, "iv": 0.5807, "open_interest": 0.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.1227, "vega": 0.0129, "theta": -0.1086, "rho": -0.0034, "theo": 2.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.83000004291534}, {"option": "KR261106C00072000", "bid": 0.01, "bid_size": 20.0, "ask": 0.36, "ask_size": 35.0, "iv": 0.5024, "open_interest": 109.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0688, "vega": 0.0077, "theta": -0.0525, "rho": 0.0006, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:34:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KR261106P00072000", "bid": 2.56, "bid_size": 29.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.7038, "open_interest": 1.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0693, "vega": 0.0071, "theta": -0.0511, "rho": -0.0023, "theo": 3.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.49, "last_trade_time": "2026-10-28T12:00:33", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "KR261106C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 23.0, "iv": 1.0342, "open_interest": 1.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0308, "vega": 0.0035, "theta": -0.0184, "rho": 0.0002, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:34:05", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "KR261106P00073000", "bid": 3.55, "bid_size": 27.0, "ask": 5.65, "ask_size": 17.0, "iv": 0.8749, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0295, "vega": 0.0028, "theta": -0.0186, "rho": -0.0011, "theo": 4.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "KR261106C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 20.0, "iv": 1.002, "open_interest": 10.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0112, "vega": 0.0013, "theta": -0.0051, "rho": 0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-10-23T11:55:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KR261106P00074000", "bid": 4.45, "bid_size": 29.0, "ask": 6.65, "ask_size": 6.0, "iv": 0.9599, "open_interest": 1.0, "volume": 2.0, "delta": -0.9958, "gamma": 0.0082, "vega": 0.0006, "theta": -0.0094, "rho": -0.0004, "theo": 5.0866, "change": -0.965, "open": 5.75, "high": 5.76, "low": 5.75, "tick": "up", "last_trade_price": 5.76, "last_trade_time": "2026-11-04T09:53:16", "percent_change": -14.3494, "prev_day_close": 6.72500014305115}, {"option": "KR261106C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.07, "ask_size": 36.0, "iv": 1.1056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0042, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.535000026226044}, {"option": "KR261106P00075000", "bid": 5.5, "bid_size": 29.0, "ask": 7.55, "ask_size": 6.0, "iv": 1.0528, "open_interest": 1.0, "volume": 2.0, "delta": -0.9992, "gamma": 0.0019, "vega": 0.0001, "theta": -0.008, "rho": -0.0001, "theo": 6.0852, "change": -1.195, "open": 6.67, "high": 6.68, "low": 6.67, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-11-04T09:53:16", "percent_change": -15.1746, "prev_day_close": 7.875}, {"option": "KR261106C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 37.0, "iv": 1.3164, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.002, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KR261106P00076000", "bid": 6.5, "bid_size": 28.0, "ask": 8.75, "ask_size": 5.0, "iv": 1.2368, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 7.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.69, "last_trade_time": "2026-11-03T10:55:06", "percent_change": 0.0, "prev_day_close": 9.07499980926514}, {"option": "KR261106C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 54.0, "iv": 1.6878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0012, "vega": 0.0002, "theta": -0.0005, "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": 1.06500005722046}, {"option": "KR261106P00077000", "bid": 7.45, "bid_size": 18.0, "ask": 9.8, "ask_size": 5.0, "iv": 1.3422, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0003, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 8.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.62, "last_trade_time": "2026-11-03T10:55:06", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "KR261106C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 48.0, "iv": 1.8009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0004, "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": 1.06500005722046}, {"option": "KR261106P00078000", "bid": 8.1, "bid_size": 20.0, "ask": 10.75, "ask_size": 5.0, "iv": 1.2671, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 9.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "KR261106C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.7216, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-05T12:43:43", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KR261106P00080000", "bid": 10.3, "bid_size": 20.0, "ask": 12.95, "ask_size": 5.0, "iv": 1.6376, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 11.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.54, "last_trade_time": "2026-11-02T09:38:27", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "KR261106C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 9.0, "iv": 2.501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": 1.06500005722046}, {"option": "KR261106P00085000", "bid": 15.5, "bid_size": 20.0, "ask": 17.95, "ask_size": 5.0, "iv": 2.1726, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0078, "rho": 0.0, "theo": 16.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.53, "last_trade_time": "2026-11-02T09:38:27", "percent_change": 0.0, "prev_day_close": 17.4250001907349}, {"option": "KR261113C00040000", "bid": 27.25, "bid_size": 20.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0009, "vega": 0.0015, "theta": -0.0058, "rho": 0.0119, "theo": 28.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "KR261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 35.0, "iv": 2.5027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0009, "vega": 0.0015, "theta": -0.0092, "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": 0.675000011920929}, {"option": "KR261113C00045000", "bid": 22.6, "bid_size": 20.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0016, "vega": 0.0021, "theta": -0.0083, "rho": 0.0134, "theo": 23.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "KR261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 1.9665, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0016, "vega": 0.0021, "theta": -0.0112, "rho": -0.0001, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KR261113C00047000", "bid": 20.6, "bid_size": 20.0, "ask": 22.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.002, "vega": 0.0025, "theta": -0.0095, "rho": 0.014, "theo": 21.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2749996185303}, {"option": "KR261113P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 1.6557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.002, "vega": 0.0025, "theta": -0.0121, "rho": -0.0002, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KR261113C00048000", "bid": 19.65, "bid_size": 25.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0022, "vega": 0.0027, "theta": -0.0101, "rho": 0.0142, "theo": 21.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "KR261113P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 21.0, "iv": 1.79, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0022, "vega": 0.0027, "theta": -0.0127, "rho": -0.0002, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KR261113C00049000", "bid": 18.65, "bid_size": 20.0, "ask": 20.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0026, "vega": 0.0029, "theta": -0.0108, "rho": 0.0145, "theo": 20.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "KR261113P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 37.0, "iv": 1.7103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0026, "vega": 0.0029, "theta": -0.0132, "rho": -0.0002, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "KR261113C00050000", "bid": 17.65, "bid_size": 20.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0029, "vega": 0.0032, "theta": -0.0115, "rho": 0.0148, "theo": 19.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "KR261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.4368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0029, "vega": 0.0032, "theta": -0.0138, "rho": -0.0002, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "KR261113C00051000", "bid": 16.65, "bid_size": 21.0, "ask": 18.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0033, "vega": 0.0035, "theta": -0.0123, "rho": 0.0151, "theo": 18.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "KR261113P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 3.0, "iv": 1.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0033, "vega": 0.0035, "theta": -0.0145, "rho": -0.0002, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KR261113C00052000", "bid": 15.65, "bid_size": 20.0, "ask": 17.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0038, "vega": 0.0038, "theta": -0.0132, "rho": 0.0154, "theo": 17.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "KR261113P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 1.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0038, "vega": 0.0039, "theta": -0.0152, "rho": -0.0003, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "KR261113C00053000", "bid": 14.3, "bid_size": 20.0, "ask": 17.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0044, "vega": 0.0042, "theta": -0.014, "rho": 0.0156, "theo": 16.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3250002861023}, {"option": "KR261113P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 86.0, "iv": 1.4154, "open_interest": 8.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0044, "vega": 0.0042, "theta": -0.016, "rho": -0.0003, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:54:26", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KR261113C00054000", "bid": 13.65, "bid_size": 20.0, "ask": 15.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0052, "vega": 0.0047, "theta": -0.015, "rho": 0.0159, "theo": 15.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "KR261113P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 1.2192, "open_interest": 34.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0052, "vega": 0.0047, "theta": -0.0168, "rho": -0.0004, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T12:27:36", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KR261113C00055000", "bid": 12.65, "bid_size": 20.0, "ask": 14.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0061, "vega": 0.0052, "theta": -0.0161, "rho": 0.0161, "theo": 14.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-10-19T09:54:11", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "KR261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.0913, "open_interest": 50.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0061, "vega": 0.0052, "theta": -0.0178, "rho": -0.0004, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-15T11:17:04", "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "KR261113C00056000", "bid": 11.65, "bid_size": 20.0, "ask": 13.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0072, "vega": 0.0058, "theta": -0.0172, "rho": 0.0164, "theo": 13.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3249998092651}, {"option": "KR261113P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 1.0387, "open_interest": 5.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0072, "vega": 0.0058, "theta": -0.0188, "rho": -0.0004, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T11:45:02", "percent_change": 0.0, "prev_day_close": 0.72000002861023}, {"option": "KR261113C00057000", "bid": 10.65, "bid_size": 20.0, "ask": 12.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0085, "vega": 0.0065, "theta": -0.0185, "rho": 0.0166, "theo": 12.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "KR261113P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.7046, "open_interest": 11.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0085, "vega": 0.0065, "theta": -0.02, "rho": -0.0005, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T12:19:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KR261113C00058000", "bid": 9.65, "bid_size": 25.0, "ask": 11.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0102, "vega": 0.0073, "theta": -0.02, "rho": 0.0168, "theo": 11.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.12, "last_trade_time": "2026-10-30T14:53:43", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "KR261113P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.955, "open_interest": 59.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0103, "vega": 0.0074, "theta": -0.0213, "rho": -0.0006, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T13:41:46", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "KR261113C00059000", "bid": 8.65, "bid_size": 25.0, "ask": 10.65, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0124, "vega": 0.0084, "theta": -0.0216, "rho": 0.017, "theo": 10.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-10-15T15:30:19", "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "KR261113P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.8262, "open_interest": 48.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0125, "vega": 0.0084, "theta": -0.0228, "rho": -0.0007, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T11:00:37", "percent_change": 0.0, "prev_day_close": 0.59500002861023}, {"option": "KR261113C00060000", "bid": 7.6, "bid_size": 21.0, "ask": 9.65, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0153, "vega": 0.0096, "theta": -0.0234, "rho": 0.0172, "theo": 9.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-10-23T10:59:05", "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "KR261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 49.0, "iv": 0.7606, "open_interest": 61.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0154, "vega": 0.0096, "theta": -0.0246, "rho": -0.0008, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:28:07", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "KR261113C00061000", "bid": 6.6, "bid_size": 176.0, "ask": 8.85, "ask_size": 59.0, "iv": 0.0, "open_interest": 207.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0192, "vega": 0.0111, "theta": -0.0256, "rho": 0.0173, "theo": 8.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-11-03T09:38:34", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "KR261113P00061000", "bid": 0.01, "bid_size": 1.0, "ask": 1.0, "ask_size": 289.0, "iv": 0.7084, "open_interest": 93.0, "volume": 1.0, "delta": -0.0485, "gamma": 0.0192, "vega": 0.0111, "theta": -0.0267, "rho": -0.001, "theo": 0.105, "change": 0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 20.0, "prev_day_close": 0.0499999988824129}, {"option": "KR261113C00062000", "bid": 5.65, "bid_size": 39.0, "ask": 7.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0244, "vega": 0.0131, "theta": -0.0283, "rho": 0.0174, "theo": 7.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-11-03T10:29:17", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KR261113P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 76.0, "iv": 0.6704, "open_interest": 52.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0245, "vega": 0.0131, "theta": -0.0292, "rho": -0.0011, "theo": 0.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:56:20", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "KR261113C00063000", "bid": 5.1, "bid_size": 153.0, "ask": 6.75, "ask_size": 28.0, "iv": 0.0, "open_interest": 72.0, "volume": 2.0, "delta": 0.9255, "gamma": 0.0317, "vega": 0.0156, "theta": -0.0316, "rho": 0.0174, "theo": 6.1353, "change": 0.95, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-04T09:51:37", "percent_change": 21.3483, "prev_day_close": 4.44999992847443}, {"option": "KR261113P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 32.0, "iv": 0.6383, "open_interest": 42.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0318, "vega": 0.0156, "theta": -0.0324, "rho": -0.0014, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T13:48:33", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "KR261113C00064000", "bid": 4.75, "bid_size": 27.0, "ask": 5.65, "ask_size": 6.0, "iv": 0.3834, "open_interest": 26.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.042, "vega": 0.0189, "theta": -0.0359, "rho": 0.0172, "theo": 5.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-10-29T10:42:35", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "KR261113P00064000", "bid": 0.01, "bid_size": 30.0, "ask": 0.23, "ask_size": 41.0, "iv": 0.3312, "open_interest": 18.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0422, "vega": 0.019, "theta": -0.0366, "rho": -0.0018, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T13:26:33", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "KR261113C00065000", "bid": 3.05, "bid_size": 49.0, "ask": 4.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0566, "vega": 0.0234, "theta": -0.0417, "rho": 0.0168, "theo": 4.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.81, "last_trade_time": "2026-11-03T10:52:10", "percent_change": 0.0, "prev_day_close": 2.61500000953674}, {"option": "KR261113P00065000", "bid": 0.12, "bid_size": 3.0, "ask": 0.39, "ask_size": 30.0, "iv": 0.3439, "open_interest": 49.0, "volume": 0.0, "delta": -0.1307, "gamma": 0.057, "vega": 0.0235, "theta": -0.0424, "rho": -0.0025, "theo": 0.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T10:59:48", "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "KR261113C00066000", "bid": 2.8, "bid_size": 97.0, "ask": 3.85, "ask_size": 23.0, "iv": 0.3103, "open_interest": 59.0, "volume": 4.0, "delta": 0.8171, "gamma": 0.0763, "vega": 0.0292, "theta": -0.0494, "rho": 0.016, "theo": 3.3407, "change": 0.97, "open": 2.89, "high": 2.89, "low": 2.89, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-04T09:48:56", "percent_change": 50.5208, "prev_day_close": 1.9200000166893}, {"option": "KR261113P00066000", "bid": 0.22, "bid_size": 8.0, "ask": 0.37, "ask_size": 11.0, "iv": 0.2962, "open_interest": 95.0, "volume": 0.0, "delta": -0.1838, "gamma": 0.0768, "vega": 0.0294, "theta": -0.0501, "rho": -0.0033, "theo": 0.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-03T15:50:41", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "KR261113C00067000", "bid": 2.45, "bid_size": 13.0, "ask": 2.7, "ask_size": 31.0, "iv": 0.3139, "open_interest": 3415.0, "volume": 18.0, "delta": 0.7388, "gamma": 0.0992, "vega": 0.0357, "theta": -0.0582, "rho": 0.0146, "theo": 2.5182, "change": 1.13, "open": 1.86, "high": 2.5, "low": 1.86, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-11-04T10:03:10", "percent_change": 83.0882, "prev_day_close": 1.36000001430511}, {"option": "KR261113P00067000", "bid": 0.38, "bid_size": 76.0, "ask": 0.56, "ask_size": 49.0, "iv": 0.2817, "open_interest": 19.0, "volume": 1.0, "delta": -0.2628, "gamma": 0.1, "vega": 0.0358, "theta": -0.0589, "rho": -0.0047, "theo": 0.5278, "change": -0.69, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T11:21:58", "percent_change": -57.0248, "prev_day_close": 1.21000003814697}, {"option": "KR261113C00068000", "bid": 1.7, "bid_size": 30.0, "ask": 2.03, "ask_size": 66.0, "iv": 0.3017, "open_interest": 93.0, "volume": 5.0, "delta": 0.6333, "gamma": 0.1197, "vega": 0.0413, "theta": -0.0654, "rho": 0.0126, "theo": 1.8007, "change": 0.655, "open": 1.54, "high": 1.59, "low": 1.54, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-11-04T09:51:49", "percent_change": 70.0535, "prev_day_close": 0.935000002384186}, {"option": "KR261113P00068000", "bid": 0.7, "bid_size": 51.0, "ask": 0.86, "ask_size": 20.0, "iv": 0.2786, "open_interest": 21.0, "volume": 11.0, "delta": -0.3693, "gamma": 0.1207, "vega": 0.0413, "theta": -0.0661, "rho": -0.0062, "theo": 0.8111, "change": -1.025, "open": 1.04, "high": 1.04, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T11:22:58", "percent_change": -57.7465, "prev_day_close": 1.77499997615814}, {"option": "KR261113C00069000", "bid": 1.11, "bid_size": 50.0, "ask": 1.52, "ask_size": 65.0, "iv": 0.3016, "open_interest": 42.0, "volume": 0.0, "delta": 0.5084, "gamma": 0.1293, "vega": 0.0437, "theta": -0.0683, "rho": 0.0102, "theo": 1.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T09:48:14", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "KR261113P00069000", "bid": 1.05, "bid_size": 72.0, "ask": 1.49, "ask_size": 57.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.1305, "vega": 0.0436, "theta": -0.069, "rho": -0.0079, "theo": 1.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4799998998642}, {"option": "KR261113C00070000", "bid": 0.76, "bid_size": 51.0, "ask": 0.93, "ask_size": 53.0, "iv": 0.292, "open_interest": 49.0, "volume": 28.0, "delta": 0.3832, "gamma": 0.1229, "vega": 0.0418, "theta": -0.0656, "rho": 0.0077, "theo": 0.8049, "change": 0.56, "open": 0.69, "high": 1.0, "low": 0.69, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T11:06:59", "percent_change": 143.59, "prev_day_close": 0.390000000596046}, {"option": "KR261113P00070000", "bid": 1.64, "bid_size": 60.0, "ask": 2.05, "ask_size": 46.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": -0.6219, "gamma": 0.1242, "vega": 0.0416, "theta": -0.0662, "rho": -0.0095, "theo": 1.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15499997138977}, {"option": "KR261113C00071000", "bid": 0.43, "bid_size": 80.0, "ask": 0.74, "ask_size": 70.0, "iv": 0.3065, "open_interest": 126.0, "volume": 8.0, "delta": 0.2763, "gamma": 0.1048, "vega": 0.0368, "theta": -0.0584, "rho": 0.0056, "theo": 0.5245, "change": 0.17, "open": 0.53, "high": 0.53, "low": 0.4, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T09:41:38", "percent_change": 68.0, "prev_day_close": 0.25}, {"option": "KR261113P00071000", "bid": 2.29, "bid_size": 33.0, "ask": 2.77, "ask_size": 9.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.1059, "vega": 0.0363, "theta": -0.0588, "rho": -0.0104, "theo": 2.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.78500008583069}, {"option": "KR261113C00072000", "bid": 0.29, "bid_size": 8.0, "ask": 0.33, "ask_size": 1.0, "iv": 0.2898, "open_interest": 99.0, "volume": 4.0, "delta": 0.1944, "gamma": 0.0831, "vega": 0.0304, "theta": -0.0492, "rho": 0.0039, "theo": 0.3427, "change": 0.21, "open": 0.4, "high": 0.4, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T10:54:52", "percent_change": 131.25, "prev_day_close": 0.160000000149012}, {"option": "KR261113P00072000", "bid": 2.8, "bid_size": 48.0, "ask": 4.7, "ask_size": 22.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.8124, "gamma": 0.0843, "vega": 0.0296, "theta": -0.0494, "rho": -0.0104, "theo": 3.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "KR261113C00073000", "bid": 0.14, "bid_size": 64.0, "ask": 0.26, "ask_size": 62.0, "iv": 0.3021, "open_interest": 32.0, "volume": 1.0, "delta": 0.1352, "gamma": 0.0631, "vega": 0.0241, "theta": -0.0398, "rho": 0.0027, "theo": 0.2257, "change": 0.04, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T09:53:33", "percent_change": 44.4444, "prev_day_close": 0.0899999979883432}, {"option": "KR261113P00073000", "bid": 3.7, "bid_size": 46.0, "ask": 5.6, "ask_size": 20.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0646, "vega": 0.023, "theta": -0.04, "rho": -0.0103, "theo": 4.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "KR261113C00074000", "bid": 0.07, "bid_size": 13.0, "ask": 0.92, "ask_size": 92.0, "iv": 0.4689, "open_interest": 34.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.0468, "vega": 0.0188, "theta": -0.0317, "rho": 0.0019, "theo": 0.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:56:08", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "KR261113P00074000", "bid": 4.65, "bid_size": 38.0, "ask": 6.75, "ask_size": 15.0, "iv": 0.5294, "open_interest": 9.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0488, "vega": 0.0175, "theta": -0.0324, "rho": -0.0096, "theo": 5.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-30T10:23:13", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "KR261113C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.5258, "open_interest": 35.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0348, "vega": 0.0147, "theta": -0.0257, "rho": 0.0014, "theo": 0.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:31:25", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "KR261113P00075000", "bid": 5.4, "bid_size": 30.0, "ask": 7.35, "ask_size": 5.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.037, "vega": 0.0131, "theta": -0.027, "rho": -0.0083, "theo": 6.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "KR261113C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0266, "vega": 0.012, "theta": -0.0219, "rho": 0.001, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "KR261113P00076000", "bid": 6.5, "bid_size": 20.0, "ask": 8.15, "ask_size": 6.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0289, "vega": 0.0099, "theta": -0.0233, "rho": -0.007, "theo": 7.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "KR261113C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0429, "gamma": 0.0211, "vega": 0.0102, "theta": -0.0197, "rho": 0.0008, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "KR261113P00077000", "bid": 7.4, "bid_size": 20.0, "ask": 9.45, "ask_size": 5.0, "iv": 0.5882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0231, "vega": 0.0082, "theta": -0.021, "rho": -0.0063, "theo": 8.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "KR261113C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.6678, "open_interest": 0.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0173, "vega": 0.009, "theta": -0.0184, "rho": 0.0007, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "KR261113P00078000", "bid": 8.5, "bid_size": 20.0, "ask": 10.45, "ask_size": 3.0, "iv": 0.6579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.019, "vega": 0.007, "theta": -0.0198, "rho": -0.0061, "theo": 9.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5749998092651}, {"option": "KR261113C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.8914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0124, "vega": 0.0073, "theta": -0.0168, "rho": 0.0006, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "KR261113P00080000", "bid": 10.45, "bid_size": 20.0, "ask": 12.65, "ask_size": 5.0, "iv": 0.7838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0136, "vega": 0.0052, "theta": -0.0176, "rho": -0.0052, "theo": 11.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "KR261113C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 45.0, "iv": 1.1083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0066, "vega": 0.005, "theta": -0.0142, "rho": 0.0004, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "KR261113P00085000", "bid": 15.45, "bid_size": 20.0, "ask": 17.8, "ask_size": 5.0, "iv": 1.0342, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0068, "vega": 0.0029, "theta": -0.0145, "rho": -0.0031, "theo": 16.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "KR261120C00040000", "bid": 27.25, "bid_size": 18.0, "ask": 30.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0012, "vega": 0.0028, "theta": -0.0063, "rho": 0.0121, "theo": 28.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "KR261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 31.0, "iv": 1.7487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0016, "vega": 0.004, "theta": -0.0133, "rho": -0.0004, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KR261120C00045000", "bid": 22.25, "bid_size": 20.0, "ask": 25.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0021, "vega": 0.0035, "theta": -0.0082, "rho": 0.0136, "theo": 24.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-10-20T10:28:28", "percent_change": 0.0, "prev_day_close": 22.875}, {"option": "KR261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 10.0, "iv": 1.428, "open_interest": 1.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0027, "vega": 0.0054, "theta": -0.0147, "rho": -0.0005, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T09:49:41", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KR261120C00050000", "bid": 17.65, "bid_size": 20.0, "ask": 19.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0036, "vega": 0.0054, "theta": -0.0104, "rho": 0.0151, "theo": 19.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "KR261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.981, "open_interest": 59.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0046, "vega": 0.0074, "theta": -0.0165, "rho": -0.0007, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-27T13:09:52", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "KR261120C00051000", "bid": 16.9, "bid_size": 20.0, "ask": 18.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0041, "vega": 0.0057, "theta": -0.011, "rho": 0.0154, "theo": 18.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "KR261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 13.0, "iv": 1.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0052, "vega": 0.008, "theta": -0.0169, "rho": -0.0008, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KR261120C00052000", "bid": 15.3, "bid_size": 18.0, "ask": 17.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0047, "vega": 0.006, "theta": -0.0115, "rho": 0.0156, "theo": 17.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "KR261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 56.0, "iv": 1.0693, "open_interest": 7.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0058, "vega": 0.0086, "theta": -0.0173, "rho": -0.0008, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T12:01:58", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KR261120C00052500", "bid": 14.8, "bid_size": 18.0, "ask": 17.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.005, "vega": 0.0062, "theta": -0.0118, "rho": 0.0158, "theo": 16.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1750001907349}, {"option": "KR261120P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 297.0, "iv": 1.0306, "open_interest": 271.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0062, "vega": 0.0089, "theta": -0.0176, "rho": -0.0009, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T10:05:36", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KR261120C00053000", "bid": 14.95, "bid_size": 22.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0053, "vega": 0.0063, "theta": -0.012, "rho": 0.0159, "theo": 16.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7249999046326}, {"option": "KR261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 94.0, "iv": 1.0133, "open_interest": 21.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0066, "vega": 0.0093, "theta": -0.0178, "rho": -0.0009, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-27T13:09:52", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KR261120C00054000", "bid": 13.6, "bid_size": 26.0, "ask": 15.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0061, "vega": 0.0067, "theta": -0.0126, "rho": 0.0162, "theo": 15.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "KR261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 264.0, "iv": 0.9479, "open_interest": 40.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0076, "vega": 0.0101, "theta": -0.0183, "rho": -0.001, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T13:17:28", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KR261120C00055000", "bid": 13.05, "bid_size": 189.0, "ask": 14.75, "ask_size": 42.0, "iv": 0.0, "open_interest": 104.0, "volume": 75.0, "delta": 0.9763, "gamma": 0.007, "vega": 0.0082, "theta": -0.0132, "rho": 0.0164, "theo": 14.0467, "change": 1.125, "open": 13.45, "high": 13.45, "low": 13.45, "tick": "no_change", "last_trade_price": 13.45, "last_trade_time": "2026-11-04T10:07:47", "percent_change": 9.12779, "prev_day_close": 12.3249998092651}, {"option": "KR261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 93.0, "iv": 0.5727, "open_interest": 2783.0, "volume": 14.0, "delta": -0.0338, "gamma": 0.0087, "vega": 0.0109, "theta": -0.0188, "rho": -0.0011, "theo": 0.1156, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:52:51", "percent_change": -9.09091, "prev_day_close": 0.109999999403954}, {"option": "KR261120C00056000", "bid": 11.95, "bid_size": 21.0, "ask": 14.3, "ask_size": 14.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0082, "vega": 0.009, "theta": -0.0139, "rho": 0.0168, "theo": 13.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "KR261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 189.0, "iv": 0.9741, "open_interest": 21.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0101, "vega": 0.0119, "theta": -0.0194, "rho": -0.0012, "theo": 0.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T13:16:49", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KR261120C00057000", "bid": 10.55, "bid_size": 19.0, "ask": 12.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0096, "vega": 0.0096, "theta": -0.0147, "rho": 0.0171, "theo": 12.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.23, "last_trade_time": "2026-10-23T10:28:39", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "KR261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 166.0, "iv": 0.7947, "open_interest": 53.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0118, "vega": 0.0131, "theta": -0.0201, "rho": -0.0014, "theo": 0.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:02:37", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KR261120C00057500", "bid": 10.5, "bid_size": 20.0, "ask": 12.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0105, "vega": 0.0099, "theta": -0.0152, "rho": 0.0172, "theo": 11.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.79, "last_trade_time": "2026-10-23T09:39:51", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "KR261120P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.74, "ask_size": 119.0, "iv": 0.6391, "open_interest": 905.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0128, "vega": 0.0138, "theta": -0.0205, "rho": -0.0014, "theo": 0.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T13:03:04", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KR261120C00058000", "bid": 9.95, "bid_size": 20.0, "ask": 11.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0115, "vega": 0.0103, "theta": -0.0156, "rho": 0.0173, "theo": 11.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "KR261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 310.0, "iv": 0.7323, "open_interest": 227.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0139, "vega": 0.0145, "theta": -0.0209, "rho": -0.0015, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:41:24", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KR261120C00059000", "bid": 8.95, "bid_size": 41.0, "ask": 10.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0138, "vega": 0.0116, "theta": -0.0166, "rho": 0.0175, "theo": 10.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "KR261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 0.5697, "open_interest": 50.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0165, "vega": 0.0161, "theta": -0.0217, "rho": -0.0018, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T12:07:38", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "KR261120C00060000", "bid": 8.7, "bid_size": 92.0, "ask": 9.65, "ask_size": 133.0, "iv": 0.4828, "open_interest": 185.0, "volume": 1.0, "delta": 0.9547, "gamma": 0.0168, "vega": 0.014, "theta": -0.0178, "rho": 0.0179, "theo": 9.0887, "change": 0.8, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-04T09:58:40", "percent_change": 10.1266, "prev_day_close": 7.90000009536743}, {"option": "KR261120P00060000", "bid": 0.01, "bid_size": 81.0, "ask": 0.24, "ask_size": 312.0, "iv": 0.3998, "open_interest": 2681.0, "volume": 39.0, "delta": -0.0628, "gamma": 0.0199, "vega": 0.0181, "theta": -0.0228, "rho": -0.002, "theo": 0.1703, "change": -0.12, "open": 0.1, "high": 0.15, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T11:02:10", "percent_change": -57.1429, "prev_day_close": 0.209999997168779}, {"option": "KR261120C00061000", "bid": 6.75, "bid_size": 42.0, "ask": 8.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0208, "vega": 0.0153, "theta": -0.0193, "rho": 0.018, "theo": 8.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-30T09:50:12", "percent_change": 0.0, "prev_day_close": 6.82499980926514}, {"option": "KR261120P00061000", "bid": 0.04, "bid_size": 7.0, "ask": 0.36, "ask_size": 49.0, "iv": 0.4009, "open_interest": 52.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0244, "vega": 0.0205, "theta": -0.0241, "rho": -0.0023, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T11:23:29", "percent_change": 0.0, "prev_day_close": 0.209999997168779}, {"option": "KR261120C00062000", "bid": 5.8, "bid_size": 62.0, "ask": 7.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0262, "vega": 0.0185, "theta": -0.0213, "rho": 0.018, "theo": 7.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-03T13:37:21", "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "KR261120P00062000", "bid": 0.07, "bid_size": 11.0, "ask": 0.3, "ask_size": 39.0, "iv": 0.351, "open_interest": 39.0, "volume": 5.0, "delta": -0.089, "gamma": 0.0303, "vega": 0.0236, "theta": -0.0258, "rho": -0.0028, "theo": 0.2211, "change": -0.09, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T11:06:21", "percent_change": -32.1429, "prev_day_close": 0.280000001192093}, {"option": "KR261120C00062500", "bid": 6.3, "bid_size": 172.0, "ask": 7.1, "ask_size": 203.0, "iv": 0.3822, "open_interest": 1194.0, "volume": 3.0, "delta": 0.9263, "gamma": 0.0298, "vega": 0.0203, "theta": -0.0226, "rho": 0.0183, "theo": 6.6403, "change": 1.67, "open": 6.4, "high": 6.57, "low": 6.4, "tick": "up", "last_trade_price": 6.57, "last_trade_time": "2026-11-04T10:52:48", "percent_change": 34.0816, "prev_day_close": 4.90000009536743}, {"option": "KR261120P00062500", "bid": 0.12, "bid_size": 1.0, "ask": 0.53, "ask_size": 93.0, "iv": 0.3852, "open_interest": 419.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.034, "vega": 0.0254, "theta": -0.0269, "rho": -0.0031, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T15:53:20", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "KR261120C00063000", "bid": 5.4, "bid_size": 225.0, "ask": 6.7, "ask_size": 55.0, "iv": 0.2756, "open_interest": 1626.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0339, "vega": 0.0215, "theta": -0.0241, "rho": 0.0182, "theo": 6.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.47, "last_trade_time": "2026-11-02T11:06:10", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "KR261120P00063000", "bid": 0.01, "bid_size": 54.0, "ask": 0.35, "ask_size": 18.0, "iv": 0.3062, "open_interest": 182.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0382, "vega": 0.0275, "theta": -0.0282, "rho": -0.0035, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T14:47:38", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "KR261120C00064000", "bid": 4.65, "bid_size": 107.0, "ask": 5.7, "ask_size": 17.0, "iv": 0.3028, "open_interest": 166.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0446, "vega": 0.0272, "theta": -0.0283, "rho": 0.0182, "theo": 5.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T10:05:30", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "KR261120P00064000", "bid": 0.2, "bid_size": 90.0, "ask": 0.45, "ask_size": 124.0, "iv": 0.314, "open_interest": 195.0, "volume": 14.0, "delta": -0.1422, "gamma": 0.0488, "vega": 0.0328, "theta": -0.0317, "rho": -0.0044, "theo": 0.3397, "change": -0.275, "open": 0.38, "high": 0.38, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T11:16:32", "percent_change": -45.4545, "prev_day_close": 0.604999989271164}, {"option": "KR261120C00065000", "bid": 3.95, "bid_size": 182.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.2913, "open_interest": 2687.0, "volume": 26.0, "delta": 0.8464, "gamma": 0.0587, "vega": 0.034, "theta": -0.0341, "rho": 0.0179, "theo": 4.3125, "change": 1.595, "open": 4.28, "high": 4.43, "low": 3.97, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-11-04T11:03:55", "percent_change": 56.261, "prev_day_close": 2.83500003814697}, {"option": "KR261120P00065000", "bid": 0.35, "bid_size": 9.0, "ask": 0.47, "ask_size": 3.0, "iv": 0.2888, "open_interest": 361.0, "volume": 0.0, "delta": -0.1891, "gamma": 0.0618, "vega": 0.0393, "theta": -0.0365, "rho": -0.0058, "theo": 0.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-03T12:23:45", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "KR261120C00066000", "bid": 2.61, "bid_size": 124.0, "ask": 4.05, "ask_size": 25.0, "iv": 0.2554, "open_interest": 56.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0748, "vega": 0.0414, "theta": -0.041, "rho": 0.0171, "theo": 3.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-10-30T10:38:59", "percent_change": 0.0, "prev_day_close": 2.16499996185303}, {"option": "KR261120P00066000", "bid": 0.48, "bid_size": 42.0, "ask": 0.72, "ask_size": 5.0, "iv": 0.2799, "open_interest": 263.0, "volume": 0.0, "delta": -0.2535, "gamma": 0.0758, "vega": 0.0465, "theta": -0.042, "rho": -0.0076, "theo": 0.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-02T15:58:18", "percent_change": 0.0, "prev_day_close": 1.31999999284744}, {"option": "KR261120C00067000", "bid": 2.6, "bid_size": 25.0, "ask": 2.86, "ask_size": 8.0, "iv": 0.2882, "open_interest": 258.0, "volume": 0.0, "delta": 0.7045, "gamma": 0.09, "vega": 0.0482, "theta": -0.0474, "rho": 0.0159, "theo": 2.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-03T13:37:21", "percent_change": 0.0, "prev_day_close": 1.61000001430511}, {"option": "KR261120P00067000", "bid": 0.73, "bid_size": 107.0, "ask": 0.99, "ask_size": 10.0, "iv": 0.271, "open_interest": 354.0, "volume": 2.0, "delta": -0.334, "gamma": 0.0885, "vega": 0.0526, "theta": -0.0468, "rho": -0.0098, "theo": 0.9312, "change": -0.865, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T11:10:47", "percent_change": -49.0085, "prev_day_close": 1.76499998569489}, {"option": "KR261120C00067500", "bid": 2.26, "bid_size": 75.0, "ask": 2.52, "ask_size": 8.0, "iv": 0.2859, "open_interest": 771.0, "volume": 31.0, "delta": 0.6584, "gamma": 0.0963, "vega": 0.0521, "theta": -0.0499, "rho": 0.0153, "theo": 2.3686, "change": 0.905, "open": 2.4, "high": 2.4, "low": 2.17, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T10:58:01", "percent_change": 64.8746, "prev_day_close": 1.39499998092651}, {"option": "KR261120P00067500", "bid": 1.08, "bid_size": 1.0, "ask": 1.3, "ask_size": 52.0, "iv": 0.2964, "open_interest": 355.0, "volume": 10.0, "delta": -0.3791, "gamma": 0.0935, "vega": 0.055, "theta": -0.0485, "rho": -0.0111, "theo": 1.1046, "change": -0.845, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-04T11:15:32", "percent_change": -42.1446, "prev_day_close": 2.00500005483627}, {"option": "KR261120C00068000", "bid": 1.89, "bid_size": 111.0, "ask": 2.22, "ask_size": 61.0, "iv": 0.2805, "open_interest": 1563.0, "volume": 4.0, "delta": 0.609, "gamma": 0.1013, "vega": 0.0549, "theta": -0.0518, "rho": 0.0146, "theo": 2.0499, "change": 0.875, "open": 1.78, "high": 2.05, "low": 1.78, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T10:57:27", "percent_change": 74.4681, "prev_day_close": 1.17500001192093}, {"option": "KR261120P00068000", "bid": 1.2, "bid_size": 30.0, "ask": 1.37, "ask_size": 9.0, "iv": 0.2761, "open_interest": 211.0, "volume": 32.0, "delta": -0.4267, "gamma": 0.0972, "vega": 0.0566, "theta": -0.0497, "rho": -0.0125, "theo": 1.3051, "change": -1.02, "open": 1.34, "high": 1.34, "low": 1.22, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-04T11:17:43", "percent_change": -43.7768, "prev_day_close": 2.33000004291534}, {"option": "KR261120C00069000", "bid": 1.43, "bid_size": 66.0, "ask": 1.68, "ask_size": 55.0, "iv": 0.2862, "open_interest": 50.0, "volume": 44.0, "delta": 0.5054, "gamma": 0.1051, "vega": 0.0567, "theta": -0.053, "rho": 0.0126, "theo": 1.5054, "change": 0.64, "open": 1.45, "high": 1.58, "low": 1.08, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T11:17:36", "percent_change": 74.4186, "prev_day_close": 0.860000014305115}, {"option": "KR261120P00069000", "bid": 1.64, "bid_size": 30.0, "ask": 1.98, "ask_size": 41.0, "iv": 0.2807, "open_interest": 17.0, "volume": 124.0, "delta": -0.5253, "gamma": 0.0995, "vega": 0.0574, "theta": -0.0501, "rho": -0.0149, "theo": 1.7914, "change": -1.27, "open": 1.91, "high": 1.91, "low": 1.69, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-04T11:14:29", "percent_change": -42.1927, "prev_day_close": 3.00999999046326}, {"option": "KR261120C00070000", "bid": 1.06, "bid_size": 7.0, "ask": 1.19, "ask_size": 10.0, "iv": 0.2866, "open_interest": 1086.0, "volume": 121.0, "delta": 0.4032, "gamma": 0.1008, "vega": 0.0552, "theta": -0.0511, "rho": 0.0104, "theo": 1.08, "change": 0.455, "open": 1.0, "high": 1.17, "low": 0.89, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T11:16:16", "percent_change": 79.1304, "prev_day_close": 0.575000002980232}, {"option": "KR261120P00070000", "bid": 2.26, "bid_size": 24.0, "ask": 2.64, "ask_size": 31.0, "iv": 0.2888, "open_interest": 50.0, "volume": 18.0, "delta": -0.6211, "gamma": 0.0949, "vega": 0.0549, "theta": -0.0479, "rho": -0.0174, "theo": 2.3931, "change": -1.315, "open": 2.27, "high": 2.31, "low": 2.27, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-04T11:10:47", "percent_change": -36.2759, "prev_day_close": 3.625}, {"option": "KR261120C00071000", "bid": 0.7, "bid_size": 74.0, "ask": 0.87, "ask_size": 69.0, "iv": 0.2858, "open_interest": 168.0, "volume": 21.0, "delta": 0.3121, "gamma": 0.0901, "vega": 0.0506, "theta": -0.0467, "rho": 0.0085, "theo": 0.7666, "change": 0.405, "open": 0.53, "high": 0.86, "low": 0.53, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-04T11:14:29", "percent_change": 100.0, "prev_day_close": 0.405000001192093}, {"option": "KR261120P00071000", "bid": 2.89, "bid_size": 28.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0848, "vega": 0.05, "theta": -0.0437, "rho": -0.0197, "theo": 3.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "KR261120C00072000", "bid": 0.46, "bid_size": 80.0, "ask": 0.63, "ask_size": 69.0, "iv": 0.2886, "open_interest": 83.0, "volume": 8.0, "delta": 0.237, "gamma": 0.0763, "vega": 0.0445, "theta": -0.041, "rho": 0.0066, "theo": 0.5439, "change": 0.18, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T11:14:29", "percent_change": 45.0, "prev_day_close": 0.399999991059303}, {"option": "KR261120P00072000", "bid": 3.5, "bid_size": 40.0, "ask": 4.35, "ask_size": 18.0, "iv": 0.2968, "open_interest": 0.0, "volume": 1.0, "delta": -0.7764, "gamma": 0.0721, "vega": 0.0435, "theta": -0.0384, "rho": -0.0214, "theo": 3.8883, "change": -0.9, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T11:11:07", "percent_change": -17.6471, "prev_day_close": 5.10000014305115}, {"option": "KR261120C00073000", "bid": 0.16, "bid_size": 146.0, "ask": 0.45, "ask_size": 48.0, "iv": 0.273, "open_interest": 37.0, "volume": 4.0, "delta": 0.1786, "gamma": 0.0623, "vega": 0.0379, "theta": -0.0352, "rho": 0.0051, "theo": 0.3903, "change": -0.15, "open": 0.4, "high": 0.4, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T10:52:50", "percent_change": -38.4615, "prev_day_close": 0.389999985694885}, {"option": "KR261120P00073000", "bid": 4.25, "bid_size": 48.0, "ask": 6.15, "ask_size": 30.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0591, "vega": 0.0367, "theta": -0.0329, "rho": -0.0225, "theo": 4.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "KR261120C00074000", "bid": 0.17, "bid_size": 21.0, "ask": 0.39, "ask_size": 10.0, "iv": 0.3052, "open_interest": 8.0, "volume": 0.0, "delta": 0.1359, "gamma": 0.0498, "vega": 0.0318, "theta": -0.0301, "rho": 0.004, "theo": 0.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T15:01:43", "percent_change": 0.0, "prev_day_close": 0.250000004656613}, {"option": "KR261120P00074000", "bid": 5.15, "bid_size": 50.0, "ask": 5.95, "ask_size": 10.0, "iv": 0.2729, "open_interest": 0.0, "volume": 1.0, "delta": -0.8711, "gamma": 0.0476, "vega": 0.0308, "theta": -0.0281, "rho": -0.0234, "theo": 5.6462, "change": -1.6, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T11:11:07", "percent_change": -21.3333, "prev_day_close": 7.50000023841858}, {"option": "KR261120C00075000", "bid": 0.04, "bid_size": 67.0, "ask": 0.25, "ask_size": 16.0, "iv": 0.2894, "open_interest": 41.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0398, "vega": 0.0268, "theta": -0.0262, "rho": 0.0032, "theo": 0.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T15:12:44", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "KR261120P00075000", "bid": 5.9, "bid_size": 32.0, "ask": 7.9, "ask_size": 13.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0382, "vega": 0.026, "theta": -0.0243, "rho": -0.0243, "theo": 6.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-09-25T09:39:30", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "KR261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 41.0, "iv": 0.6652, "open_interest": 1.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0173, "vega": 0.0159, "theta": -0.0202, "rho": 0.0017, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T09:33:04", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KR261120P00080000", "bid": 10.75, "bid_size": 18.0, "ask": 13.2, "ask_size": 5.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0168, "vega": 0.0154, "theta": -0.0182, "rho": -0.0264, "theo": 11.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "KR261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 57.0, "iv": 0.8169, "open_interest": 1.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0104, "vega": 0.0121, "theta": -0.0192, "rho": 0.0012, "theo": 0.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T15:44:27", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KR261120P00085000", "bid": 15.75, "bid_size": 19.0, "ask": 18.1, "ask_size": 6.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0102, "vega": 0.0116, "theta": -0.0168, "rho": -0.0282, "theo": 16.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "KR261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 47.0, "iv": 0.974, "open_interest": 0.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0071, "vega": 0.0098, "theta": -0.0183, "rho": 0.0009, "theo": 0.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KR261120P00090000", "bid": 20.8, "bid_size": 20.0, "ask": 23.05, "ask_size": 6.0, "iv": 0.9309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0069, "vega": 0.0094, "theta": -0.0154, "rho": -0.0299, "theo": 21.4472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5499992370605}, {"option": "KR261127C00040000", "bid": 27.15, "bid_size": 5.0, "ask": 30.9, "ask_size": 1.0, "iv": 1.0808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0021, "vega": 0.0055, "theta": -0.0126, "rho": 0.0129, "theo": 29.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "KR261127P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 1.5088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0025, "vega": 0.0084, "theta": -0.0197, "rho": -0.001, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "KR261127C00045000", "bid": 22.05, "bid_size": 5.0, "ask": 25.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0033, "vega": 0.0078, "theta": -0.0149, "rho": 0.015, "theo": 24.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "KR261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 13.0, "iv": 1.2012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0039, "vega": 0.0109, "theta": -0.0211, "rho": -0.0013, "theo": 0.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.660000026226044}, {"option": "KR261127C00048000", "bid": 19.2, "bid_size": 5.0, "ask": 22.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0045, "vega": 0.009, "theta": -0.0164, "rho": 0.0159, "theo": 21.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "KR261127P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 1.0818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0052, "vega": 0.0129, "theta": -0.022, "rho": -0.0016, "theo": 0.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KR261127C00049000", "bid": 18.1, "bid_size": 5.0, "ask": 22.1, "ask_size": 5.0, "iv": 0.7956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.005, "vega": 0.0094, "theta": -0.0169, "rho": 0.0162, "theo": 20.0917, "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": 18.2000007629395}, {"option": "KR261127P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 1.012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0058, "vega": 0.0136, "theta": -0.0223, "rho": -0.0017, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "KR261127C00050000", "bid": 17.2, "bid_size": 5.0, "ask": 20.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0056, "vega": 0.0101, "theta": -0.0175, "rho": 0.0164, "theo": 19.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "KR261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 21.0, "iv": 0.9939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.0064, "vega": 0.0144, "theta": -0.0226, "rho": -0.0018, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "KR261127C00051000", "bid": 16.1, "bid_size": 3.0, "ask": 20.1, "ask_size": 5.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0063, "vega": 0.0119, "theta": -0.018, "rho": 0.0167, "theo": 18.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2250003814697}, {"option": "KR261127P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.9458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0071, "vega": 0.0153, "theta": -0.023, "rho": -0.0019, "theo": 0.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "KR261127C00052000", "bid": 15.1, "bid_size": 5.0, "ask": 19.1, "ask_size": 5.0, "iv": 0.6747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0071, "vega": 0.0127, "theta": -0.0186, "rho": 0.018, "theo": 17.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2250003814697}, {"option": "KR261127P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.8892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.008, "vega": 0.0163, "theta": -0.0233, "rho": -0.0021, "theo": 0.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "KR261127C00053000", "bid": 14.05, "bid_size": 5.0, "ask": 18.1, "ask_size": 5.0, "iv": 0.6115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.008, "vega": 0.0134, "theta": -0.0192, "rho": 0.0182, "theo": 16.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "KR261127P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 33.0, "iv": 0.8427, "open_interest": 3.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0089, "vega": 0.0174, "theta": -0.0237, "rho": -0.0022, "theo": 0.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-16T10:24:44", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "KR261127C00054000", "bid": 13.1, "bid_size": 5.0, "ask": 17.1, "ask_size": 5.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0091, "vega": 0.0141, "theta": -0.0198, "rho": 0.0185, "theo": 15.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "KR261127P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 4.0, "iv": 0.7966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.01, "vega": 0.0186, "theta": -0.024, "rho": -0.0024, "theo": 0.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KR261127C00055000", "bid": 12.2, "bid_size": 5.0, "ask": 15.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0103, "vega": 0.0149, "theta": -0.0205, "rho": 0.0187, "theo": 14.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "KR261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 35.0, "iv": 0.759, "open_interest": 28.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0113, "vega": 0.0199, "theta": -0.0244, "rho": -0.0026, "theo": 0.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-19T14:53:04", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "KR261127C00056000", "bid": 11.05, "bid_size": 5.0, "ask": 15.1, "ask_size": 5.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0118, "vega": 0.0158, "theta": -0.0212, "rho": 0.0189, "theo": 13.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "KR261127P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 139.0, "iv": 0.7057, "open_interest": 19.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0129, "vega": 0.0214, "theta": -0.0249, "rho": -0.0028, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:01:47", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "KR261127C00057000", "bid": 10.2, "bid_size": 3.0, "ask": 13.75, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0136, "vega": 0.0176, "theta": -0.0219, "rho": 0.0191, "theo": 12.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "KR261127P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.6296, "open_interest": 12.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0147, "vega": 0.0231, "theta": -0.0253, "rho": -0.0031, "theo": 0.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-22T13:30:36", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "KR261127C00058000", "bid": 9.35, "bid_size": 3.0, "ask": 12.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0158, "vega": 0.0204, "theta": -0.0228, "rho": 0.0206, "theo": 11.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-10-19T09:51:53", "percent_change": 0.0, "prev_day_close": 9.32499980926514}, {"option": "KR261127P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 17.0, "iv": 0.616, "open_interest": 6.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.017, "vega": 0.0251, "theta": -0.0258, "rho": -0.0034, "theo": 0.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:42:14", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "KR261127C00059000", "bid": 8.6, "bid_size": 3.0, "ask": 10.95, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0186, "vega": 0.0219, "theta": -0.0236, "rho": 0.0207, "theo": 10.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.57500004768372}, {"option": "KR261127P00059000", "bid": 0.01, "bid_size": 1.0, "ask": 0.94, "ask_size": 29.0, "iv": 0.5127, "open_interest": 11.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0197, "vega": 0.0272, "theta": -0.0264, "rho": -0.0038, "theo": 0.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T14:35:53", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "KR261127C00060000", "bid": 7.6, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.022, "vega": 0.0236, "theta": -0.0247, "rho": 0.0207, "theo": 9.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-10-27T11:46:24", "percent_change": 0.0, "prev_day_close": 7.62499976158142}, {"option": "KR261127P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 24.0, "iv": 0.4999, "open_interest": 33.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.023, "vega": 0.0297, "theta": -0.027, "rho": -0.0043, "theo": 0.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T14:35:46", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "KR261127C00061000", "bid": 6.65, "bid_size": 3.0, "ask": 9.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 1429.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0263, "vega": 0.0262, "theta": -0.0259, "rho": 0.0207, "theo": 8.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.99, "last_trade_time": "2026-10-29T13:52:50", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "KR261127P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 19.0, "iv": 0.4567, "open_interest": 29.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0272, "vega": 0.0327, "theta": -0.0277, "rho": -0.0048, "theo": 0.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:47:52", "percent_change": 0.0, "prev_day_close": 0.404999985359609}, {"option": "KR261127C00062000", "bid": 5.75, "bid_size": 3.0, "ask": 7.65, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0319, "vega": 0.0308, "theta": -0.0273, "rho": 0.0221, "theo": 7.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T13:36:58", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "KR261127P00062000", "bid": 0.07, "bid_size": 8.0, "ask": 0.95, "ask_size": 140.0, "iv": 0.3967, "open_interest": 71.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0325, "vega": 0.0362, "theta": -0.0287, "rho": -0.0056, "theo": 0.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T15:58:31", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "KR261127C00063000", "bid": 4.85, "bid_size": 14.0, "ask": 7.25, "ask_size": 11.0, "iv": 0.2372, "open_interest": 19.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.039, "vega": 0.0338, "theta": -0.0291, "rho": 0.0218, "theo": 6.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-11-02T12:32:39", "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "KR261127P00063000", "bid": 0.03, "bid_size": 7.0, "ask": 0.99, "ask_size": 24.0, "iv": 0.3539, "open_interest": 21.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0392, "vega": 0.0405, "theta": -0.0299, "rho": -0.0065, "theo": 0.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T15:47:48", "percent_change": 0.0, "prev_day_close": 0.349999998696148}, {"option": "KR261127C00064000", "bid": 3.9, "bid_size": 23.0, "ask": 6.35, "ask_size": 29.0, "iv": 0.2423, "open_interest": 44.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0482, "vega": 0.0405, "theta": -0.0314, "rho": 0.0229, "theo": 5.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-28T11:12:10", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "KR261127P00064000", "bid": 0.4, "bid_size": 4.0, "ask": 0.75, "ask_size": 120.0, "iv": 0.3251, "open_interest": 51.0, "volume": 5.0, "delta": -0.1803, "gamma": 0.0475, "vega": 0.0458, "theta": -0.0314, "rho": -0.0076, "theo": 0.5543, "change": -0.27, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:29:04", "percent_change": -35.0649, "prev_day_close": 0.769999980926514}, {"option": "KR261127C00065000", "bid": 3.1, "bid_size": 55.0, "ask": 5.2, "ask_size": 26.0, "iv": 0.2131, "open_interest": 52.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.0594, "vega": 0.0466, "theta": -0.0342, "rho": 0.0219, "theo": 4.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T15:38:30", "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "KR261127P00065000", "bid": 0.51, "bid_size": 31.0, "ask": 0.71, "ask_size": 33.0, "iv": 0.2868, "open_interest": 33.0, "volume": 15.0, "delta": -0.2218, "gamma": 0.0576, "vega": 0.0514, "theta": -0.0335, "rho": -0.0095, "theo": 0.6773, "change": -0.515, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T11:18:33", "percent_change": -47.907, "prev_day_close": 1.07499998807907}, {"option": "KR261127C00066000", "bid": 3.45, "bid_size": 10.0, "ask": 3.95, "ask_size": 10.0, "iv": 0.2941, "open_interest": 27.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.0716, "vega": 0.0528, "theta": -0.0373, "rho": 0.022, "theo": 3.648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T15:57:47", "percent_change": 0.0, "prev_day_close": 2.36000001430511}, {"option": "KR261127P00066000", "bid": 0.65, "bid_size": 43.0, "ask": 0.93, "ask_size": 7.0, "iv": 0.2717, "open_interest": 8.0, "volume": 0.0, "delta": -0.2771, "gamma": 0.0685, "vega": 0.0578, "theta": -0.0359, "rho": -0.0116, "theo": 0.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-10-29T11:25:49", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "KR261127C00067000", "bid": 2.73, "bid_size": 34.0, "ask": 3.15, "ask_size": 33.0, "iv": 0.2809, "open_interest": 9.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0829, "vega": 0.0601, "theta": -0.0401, "rho": 0.0215, "theo": 2.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-02T10:22:12", "percent_change": 0.0, "prev_day_close": 1.84500002861023}, {"option": "KR261127P00067000", "bid": 0.97, "bid_size": 27.0, "ask": 1.24, "ask_size": 8.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.3469, "gamma": 0.0788, "vega": 0.0637, "theta": -0.0382, "rho": -0.0141, "theo": 1.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9099999666214}, {"option": "KR261127C00068000", "bid": 2.09, "bid_size": 51.0, "ask": 2.45, "ask_size": 50.0, "iv": 0.2709, "open_interest": 12.0, "volume": 4.0, "delta": 0.5926, "gamma": 0.0904, "vega": 0.0665, "theta": -0.0417, "rho": 0.0214, "theo": 2.2388, "change": 0.585, "open": 1.98, "high": 1.98, "low": 1.98, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-11-04T10:18:07", "percent_change": 41.9355, "prev_day_close": 1.39499998092651}, {"option": "KR261127P00068000", "bid": 1.25, "bid_size": 59.0, "ask": 1.61, "ask_size": 2.0, "iv": 0.2565, "open_interest": 5.0, "volume": 0.0, "delta": -0.4287, "gamma": 0.0862, "vega": 0.0676, "theta": -0.0397, "rho": -0.0169, "theo": 1.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-02T14:27:13", "percent_change": 0.0, "prev_day_close": 2.49500000476837}, {"option": "KR261127C00069000", "bid": 1.62, "bid_size": 7.0, "ask": 2.06, "ask_size": 45.0, "iv": 0.2837, "open_interest": 10.0, "volume": 15.0, "delta": 0.5012, "gamma": 0.0922, "vega": 0.0682, "theta": -0.0417, "rho": 0.0191, "theo": 1.7029, "change": 0.63, "open": 1.6, "high": 1.68, "low": 1.5, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-11-04T10:53:32", "percent_change": 60.0, "prev_day_close": 1.04999998211861}, {"option": "KR261127P00069000", "bid": 1.73, "bid_size": 55.0, "ask": 2.14, "ask_size": 10.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.0887, "vega": 0.0686, "theta": -0.04, "rho": -0.0199, "theo": 1.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "KR261127C00070000", "bid": 1.1, "bid_size": 54.0, "ask": 1.63, "ask_size": 53.0, "iv": 0.2771, "open_interest": 7.0, "volume": 0.0, "delta": 0.4124, "gamma": 0.088, "vega": 0.0668, "theta": -0.0402, "rho": 0.0164, "theo": 1.2847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-30T12:37:11", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "KR261127P00070000", "bid": 2.32, "bid_size": 48.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.6018, "gamma": 0.0857, "vega": 0.0665, "theta": -0.039, "rho": -0.0225, "theo": 2.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "KR261127C00071000", "bid": 0.9, "bid_size": 7.0, "ask": 1.09, "ask_size": 22.0, "iv": 0.2738, "open_interest": 26.0, "volume": 0.0, "delta": 0.3333, "gamma": 0.0797, "vega": 0.0626, "theta": -0.0377, "rho": 0.0138, "theo": 0.9715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T14:38:35", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "KR261127P00071000", "bid": 3.0, "bid_size": 16.0, "ask": 3.35, "ask_size": 8.0, "iv": 0.255, "open_interest": 0.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0785, "vega": 0.0619, "theta": -0.0369, "rho": -0.0247, "theo": 3.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "KR261127C00072000", "bid": 0.56, "bid_size": 3.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.271, "open_interest": 13.0, "volume": 0.0, "delta": 0.2674, "gamma": 0.0695, "vega": 0.0569, "theta": -0.0346, "rho": 0.0113, "theo": 0.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T14:35:12", "percent_change": 0.0, "prev_day_close": 0.439999982714653}, {"option": "KR261127P00072000", "bid": 3.8, "bid_size": 5.0, "ask": 4.15, "ask_size": 5.0, "iv": 0.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.069, "vega": 0.0559, "theta": -0.0341, "rho": -0.0262, "theo": 4.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17500007152557}, {"option": "KR261127C00073000", "bid": 0.11, "bid_size": 72.0, "ask": 0.62, "ask_size": 5.0, "iv": 0.2421, "open_interest": 2.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0593, "vega": 0.0507, "theta": -0.0314, "rho": 0.0093, "theo": 0.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T14:35:21", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "KR261127P00073000", "bid": 3.6, "bid_size": 3.0, "ask": 6.35, "ask_size": 4.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.7953, "gamma": 0.059, "vega": 0.0493, "theta": -0.0309, "rho": -0.0271, "theo": 4.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "KR261127C00074000", "bid": 0.26, "bid_size": 3.0, "ask": 2.44, "ask_size": 73.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.05, "vega": 0.0445, "theta": -0.0283, "rho": 0.0076, "theo": 0.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.594999973662198}, {"option": "KR261127P00074000", "bid": 4.5, "bid_size": 5.0, "ask": 7.25, "ask_size": 5.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0498, "vega": 0.0429, "theta": -0.0276, "rho": -0.0276, "theo": 5.7671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "KR261127C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 6.0, "iv": 0.4448, "open_interest": 11.0, "volume": 0.0, "delta": 0.1407, "gamma": 0.0419, "vega": 0.0389, "theta": -0.0255, "rho": 0.0062, "theo": 0.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T13:12:09", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "KR261127P00075000", "bid": 5.75, "bid_size": 5.0, "ask": 8.15, "ask_size": 5.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.868, "gamma": 0.0416, "vega": 0.0366, "theta": -0.0247, "rho": -0.0279, "theo": 6.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "KR261127C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.3696, "open_interest": 10.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.0351, "vega": 0.0342, "theta": -0.0231, "rho": 0.0052, "theo": 0.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T13:12:09", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "KR261127P00076000", "bid": 6.7, "bid_size": 5.0, "ask": 9.25, "ask_size": 5.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0348, "vega": 0.0326, "theta": -0.0221, "rho": -0.0287, "theo": 7.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "KR261127C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.4012, "open_interest": 4.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0297, "vega": 0.0302, "theta": -0.0212, "rho": 0.0044, "theo": 0.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T12:06:10", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "KR261127P00077000", "bid": 7.75, "bid_size": 5.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0292, "vega": 0.0281, "theta": -0.02, "rho": -0.0287, "theo": 8.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "KR261127C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.4316, "open_interest": 1.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0253, "vega": 0.0271, "theta": -0.0198, "rho": 0.0037, "theo": 0.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T12:05:54", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "KR261127P00078000", "bid": 8.4, "bid_size": 3.0, "ask": 11.25, "ask_size": 3.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0249, "vega": 0.0254, "theta": -0.0184, "rho": -0.0291, "theo": 9.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "KR261127C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.4897, "open_interest": 3.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0192, "vega": 0.0226, "theta": -0.0181, "rho": 0.003, "theo": 0.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-03T12:06:12", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "KR261127P00080000", "bid": 10.35, "bid_size": 3.0, "ask": 13.1, "ask_size": 3.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0188, "vega": 0.0208, "theta": -0.0164, "rho": -0.0294, "theo": 11.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "KR261204C00040000", "bid": 27.1, "bid_size": 5.0, "ask": 31.1, "ask_size": 5.0, "iv": 1.0715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0019, "vega": 0.0056, "theta": -0.0067, "rho": 0.0145, "theo": 29.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "KR261204P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.4882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0023, "vega": 0.0088, "theta": -0.0134, "rho": -0.0011, "theo": 0.1324, "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": 1.07000005245209}, {"option": "KR261204C00045000", "bid": 22.1, "bid_size": 5.0, "ask": 26.1, "ask_size": 5.0, "iv": 0.8604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0032, "vega": 0.0071, "theta": -0.0092, "rho": 0.0161, "theo": 24.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "KR261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 2.0, "iv": 1.2268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0037, "vega": 0.0116, "theta": -0.0148, "rho": -0.0015, "theo": 0.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "KR261204C00048000", "bid": 19.1, "bid_size": 5.0, "ask": 23.1, "ask_size": 5.0, "iv": 0.7444, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0044, "vega": 0.01, "theta": -0.0109, "rho": 0.0188, "theo": 21.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1750001907349}, {"option": "KR261204P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 5.0, "iv": 1.0822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.005, "vega": 0.014, "theta": -0.0158, "rho": -0.0019, "theo": 0.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "KR261204C00049000", "bid": 18.25, "bid_size": 5.0, "ask": 21.95, "ask_size": 5.0, "iv": 0.7072, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.005, "vega": 0.0106, "theta": -0.0115, "rho": 0.019, "theo": 20.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "KR261204P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 1.0, "iv": 1.035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0056, "vega": 0.0149, "theta": -0.0161, "rho": -0.002, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "KR261204C00050000", "bid": 17.05, "bid_size": 5.0, "ask": 21.1, "ask_size": 5.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0056, "vega": 0.0112, "theta": -0.0122, "rho": 0.0194, "theo": 19.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "KR261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 5.0, "iv": 0.9899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0062, "vega": 0.016, "theta": -0.0165, "rho": -0.0022, "theo": 0.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "KR261204C00051000", "bid": 16.15, "bid_size": 5.0, "ask": 19.95, "ask_size": 5.0, "iv": 0.5895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0063, "vega": 0.0119, "theta": -0.0129, "rho": 0.0196, "theo": 18.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "KR261204P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 1.0, "iv": 0.944, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.007, "vega": 0.017, "theta": -0.0169, "rho": -0.0023, "theo": 0.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "KR261204C00052000", "bid": 15.25, "bid_size": 5.0, "ask": 18.95, "ask_size": 5.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0072, "vega": 0.0126, "theta": -0.0136, "rho": 0.0199, "theo": 17.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "KR261204P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 5.0, "iv": 0.9001, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0078, "vega": 0.0183, "theta": -0.0174, "rho": -0.0025, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "KR261204C00053000", "bid": 14.25, "bid_size": 5.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0082, "vega": 0.014, "theta": -0.0144, "rho": 0.0202, "theo": 16.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "KR261204P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.8566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0088, "vega": 0.0196, "theta": -0.0178, "rho": -0.0028, "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": 1.11000001430511}, {"option": "KR261204C00054000", "bid": 13.25, "bid_size": 5.0, "ask": 17.0, "ask_size": 5.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0094, "vega": 0.0167, "theta": -0.0153, "rho": 0.0229, "theo": 15.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "KR261204P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8122, "open_interest": 4.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.01, "vega": 0.0212, "theta": -0.0184, "rho": -0.0031, "theo": 0.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T14:54:36", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "KR261204C00055000", "bid": 12.15, "bid_size": 5.0, "ask": 16.15, "ask_size": 5.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0108, "vega": 0.0179, "theta": -0.0162, "rho": 0.0231, "theo": 14.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "KR261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 9.0, "iv": 0.7706, "open_interest": 6.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0113, "vega": 0.023, "theta": -0.0189, "rho": -0.0033, "theo": 0.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T14:33:37", "percent_change": 0.0, "prev_day_close": 0.205000002868474}, {"option": "KR261204C00056000", "bid": 11.3, "bid_size": 5.0, "ask": 15.0, "ask_size": 5.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0125, "vega": 0.0192, "theta": -0.0172, "rho": 0.0232, "theo": 13.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "KR261204P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 8.0, "iv": 0.7281, "open_interest": 2.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0129, "vega": 0.0249, "theta": -0.0196, "rho": -0.0037, "theo": 0.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T14:33:18", "percent_change": 0.0, "prev_day_close": 0.145000000484288}, {"option": "KR261204C00057000", "bid": 10.1, "bid_size": 5.0, "ask": 14.15, "ask_size": 5.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0145, "vega": 0.0207, "theta": -0.0183, "rho": 0.0234, "theo": 12.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "KR261204P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.6868, "open_interest": 7.0, "volume": 0.0, "delta": -0.0715, "gamma": 0.0149, "vega": 0.0272, "theta": -0.0203, "rho": -0.0042, "theo": 0.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T10:40:30", "percent_change": 0.0, "prev_day_close": 0.199999992735684}, {"option": "KR261204C00058000", "bid": 9.3, "bid_size": 5.0, "ask": 13.05, "ask_size": 5.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0171, "vega": 0.0252, "theta": -0.0196, "rho": 0.0261, "theo": 11.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "KR261204P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 5.0, "iv": 0.6457, "open_interest": 11.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0172, "vega": 0.0299, "theta": -0.0212, "rho": -0.0046, "theo": 0.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-03T14:11:35", "percent_change": 0.0, "prev_day_close": 0.375000004656613}, {"option": "KR261204C00059000", "bid": 8.15, "bid_size": 5.0, "ask": 12.2, "ask_size": 5.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0201, "vega": 0.0275, "theta": -0.0211, "rho": 0.0265, "theo": 10.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "KR261204P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.32, "ask_size": 5.0, "iv": 0.6075, "open_interest": 11.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.02, "vega": 0.0329, "theta": -0.0222, "rho": -0.0053, "theo": 0.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T14:11:35", "percent_change": 0.0, "prev_day_close": 0.429999999701977}, {"option": "KR261204C00060000", "bid": 7.3, "bid_size": 6.0, "ask": 11.25, "ask_size": 9.0, "iv": 0.4025, "open_interest": 1.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0239, "vega": 0.0302, "theta": -0.0228, "rho": 0.0263, "theo": 9.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-03T15:44:09", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "KR261204P00060000", "bid": 0.01, "bid_size": 1.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.4579, "open_interest": 24.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0234, "vega": 0.0366, "theta": -0.0235, "rho": -0.0061, "theo": 0.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:45:35", "percent_change": 0.0, "prev_day_close": 0.474999998696148}, {"option": "KR261204C00061000", "bid": 6.35, "bid_size": 5.0, "ask": 9.85, "ask_size": 5.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0285, "vega": 0.0364, "theta": -0.025, "rho": 0.0294, "theo": 8.3108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.6749997138977}, {"option": "KR261204P00061000", "bid": 0.01, "bid_size": 3.0, "ask": 2.44, "ask_size": 46.0, "iv": 0.5326, "open_interest": 24.0, "volume": 1.0, "delta": -0.1247, "gamma": 0.0276, "vega": 0.0408, "theta": -0.0251, "rho": -0.007, "theo": 0.4747, "change": -0.115, "open": 0.54, "high": 0.54, "low": 0.54, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-04T09:30:02", "percent_change": -17.5573, "prev_day_close": 0.655000001192093}, {"option": "KR261204C00062000", "bid": 5.5, "bid_size": 5.0, "ask": 8.7, "ask_size": 5.0, "iv": 0.2697, "open_interest": 3.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0339, "vega": 0.0404, "theta": -0.0274, "rho": 0.0288, "theo": 7.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.74, "last_trade_time": "2026-10-22T14:35:10", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "KR261204P00062000", "bid": 0.01, "bid_size": 1.0, "ask": 2.54, "ask_size": 5.0, "iv": 0.4971, "open_interest": 7.0, "volume": 0.0, "delta": -0.1482, "gamma": 0.0325, "vega": 0.0461, "theta": -0.0271, "rho": -0.0083, "theo": 0.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.08, "last_trade_time": "2026-10-29T15:00:00", "percent_change": 0.0, "prev_day_close": 0.574999992735684}, {"option": "KR261204C00063000", "bid": 4.35, "bid_size": 12.0, "ask": 8.55, "ask_size": 6.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.04, "vega": 0.048, "theta": -0.0302, "rho": 0.0313, "theo": 6.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "KR261204P00063000", "bid": 0.28, "bid_size": 3.0, "ask": 2.55, "ask_size": 6.0, "iv": 0.4753, "open_interest": 8.0, "volume": 0.0, "delta": -0.1782, "gamma": 0.0382, "vega": 0.0517, "theta": -0.0294, "rho": -0.01, "theo": 0.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-03T09:34:53", "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "KR261204C00064000", "bid": 3.8, "bid_size": 5.0, "ask": 7.05, "ask_size": 5.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0466, "vega": 0.0555, "theta": -0.0331, "rho": 0.0332, "theo": 5.6459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "KR261204P00064000", "bid": 0.02, "bid_size": 4.0, "ask": 1.17, "ask_size": 5.0, "iv": 0.29, "open_interest": 6.0, "volume": 1.0, "delta": -0.2156, "gamma": 0.0444, "vega": 0.0579, "theta": -0.032, "rho": -0.0118, "theo": 0.842, "change": 0.27, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "down", "last_trade_price": 1.48, "last_trade_time": "2026-11-04T09:57:06", "percent_change": 22.314, "prev_day_close": 1.21000000834465}, {"option": "KR261204C00065000", "bid": 4.15, "bid_size": 36.0, "ask": 5.8, "ask_size": 35.0, "iv": 0.3462, "open_interest": 13.0, "volume": 1.0, "delta": 0.753, "gamma": 0.053, "vega": 0.0614, "theta": -0.0358, "rho": 0.0313, "theo": 4.8446, "change": 1.3, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T10:51:08", "percent_change": 36.6197, "prev_day_close": 3.54999995231628}, {"option": "KR261204P00065000", "bid": 0.56, "bid_size": 49.0, "ask": 1.51, "ask_size": 5.0, "iv": 0.3229, "open_interest": 10.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.0507, "vega": 0.0642, "theta": -0.0346, "rho": -0.0142, "theo": 1.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T15:28:12", "percent_change": 0.0, "prev_day_close": 1.52999997138977}, {"option": "KR261204C00066000", "bid": 3.65, "bid_size": 26.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.3211, "open_interest": 21.0, "volume": 1.0, "delta": 0.699, "gamma": 0.0588, "vega": 0.068, "theta": -0.038, "rho": 0.0317, "theo": 4.0993, "change": 1.04, "open": 4.11, "high": 4.11, "low": 4.11, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-11-04T09:57:06", "percent_change": 33.8762, "prev_day_close": 3.07000005245209}, {"option": "KR261204P00066000", "bid": 0.72, "bid_size": 53.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.306, "open_interest": 5.0, "volume": 1.0, "delta": -0.3128, "gamma": 0.0568, "vega": 0.0699, "theta": -0.037, "rho": -0.0169, "theo": 1.3134, "change": -0.08, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-04T09:57:06", "percent_change": -4.10257, "prev_day_close": 1.95000004768372}, {"option": "KR261204C00067000", "bid": 2.94, "bid_size": 40.0, "ask": 4.0, "ask_size": 37.0, "iv": 0.3177, "open_interest": 5.0, "volume": 1.0, "delta": 0.6385, "gamma": 0.0636, "vega": 0.0735, "theta": -0.0395, "rho": 0.031, "theo": 3.4193, "change": 0.945, "open": 3.33, "high": 3.33, "low": 3.33, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-11-04T09:57:06", "percent_change": 39.6226, "prev_day_close": 2.3850000500679}, {"option": "KR261204P00067000", "bid": 1.16, "bid_size": 70.0, "ask": 2.13, "ask_size": 45.0, "iv": 0.3115, "open_interest": 4.0, "volume": 1.0, "delta": -0.3716, "gamma": 0.0621, "vega": 0.0746, "theta": -0.0388, "rho": -0.0197, "theo": 1.6404, "change": -0.51, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T10:46:10", "percent_change": -21.1618, "prev_day_close": 2.41000002622604}, {"option": "KR261204C00068000", "bid": 2.31, "bid_size": 57.0, "ask": 3.4, "ask_size": 51.0, "iv": 0.3115, "open_interest": 0.0, "volume": 0.0, "delta": 0.5734, "gamma": 0.0666, "vega": 0.0771, "theta": -0.0403, "rho": 0.0294, "theo": 2.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.93000000715256}, {"option": "KR261204P00068000", "bid": 1.54, "bid_size": 50.0, "ask": 2.55, "ask_size": 42.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": -0.4356, "gamma": 0.0658, "vega": 0.0775, "theta": -0.0399, "rho": -0.0226, "theo": 2.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "KR261204C00069000", "bid": 1.93, "bid_size": 3.0, "ask": 2.89, "ask_size": 23.0, "iv": 0.3188, "open_interest": 3.0, "volume": 0.0, "delta": 0.5062, "gamma": 0.0675, "vega": 0.0785, "theta": -0.0403, "rho": 0.027, "theo": 2.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-03T12:24:30", "percent_change": 0.0, "prev_day_close": 1.77999997138977}, {"option": "KR261204P00069000", "bid": 1.91, "bid_size": 54.0, "ask": 3.05, "ask_size": 10.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.0674, "vega": 0.0785, "theta": -0.0403, "rho": -0.0254, "theo": 2.528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "KR261204C00070000", "bid": 1.32, "bid_size": 47.0, "ask": 2.22, "ask_size": 13.0, "iv": 0.2927, "open_interest": 7.0, "volume": 0.0, "delta": 0.4403, "gamma": 0.0662, "vega": 0.0777, "theta": -0.0396, "rho": 0.0241, "theo": 1.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T13:56:47", "percent_change": 0.0, "prev_day_close": 1.3299999833107}, {"option": "KR261204P00070000", "bid": 2.49, "bid_size": 54.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.5682, "gamma": 0.0666, "vega": 0.0773, "theta": -0.0398, "rho": -0.0278, "theo": 3.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "KR261204C00071000", "bid": 0.98, "bid_size": 67.0, "ask": 1.87, "ask_size": 59.0, "iv": 0.2959, "open_interest": 6.0, "volume": 0.0, "delta": 0.3786, "gamma": 0.0629, "vega": 0.075, "theta": -0.0383, "rho": 0.021, "theo": 1.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T12:34:57", "percent_change": 0.0, "prev_day_close": 1.00500002503395}, {"option": "KR261204P00071000", "bid": 3.15, "bid_size": 23.0, "ask": 4.25, "ask_size": 20.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0638, "vega": 0.0744, "theta": -0.0386, "rho": -0.0297, "theo": 3.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "KR261204C00072000", "bid": 0.79, "bid_size": 37.0, "ask": 1.47, "ask_size": 6.0, "iv": 0.298, "open_interest": 5.0, "volume": 3.0, "delta": 0.3228, "gamma": 0.0584, "vega": 0.0709, "theta": -0.0365, "rho": 0.0181, "theo": 1.2229, "change": 0.6, "open": 1.16, "high": 1.31, "low": 1.16, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-11-04T11:23:53", "percent_change": 84.507, "prev_day_close": 0.710000023245811}, {"option": "KR261204P00072000", "bid": 3.85, "bid_size": 20.0, "ask": 4.85, "ask_size": 21.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.6869, "gamma": 0.0595, "vega": 0.0697, "theta": -0.0368, "rho": -0.0315, "theo": 4.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "KR261204C00073000", "bid": 0.53, "bid_size": 5.0, "ask": 1.89, "ask_size": 5.0, "iv": 0.3489, "open_interest": 1.0, "volume": 0.0, "delta": 0.2736, "gamma": 0.0532, "vega": 0.0659, "theta": -0.0343, "rho": 0.0155, "theo": 0.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-30T11:24:41", "percent_change": 0.0, "prev_day_close": 1.39499998558313}, {"option": "KR261204P00073000", "bid": 3.75, "bid_size": 5.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.7368, "gamma": 0.0542, "vega": 0.0642, "theta": -0.0345, "rho": -0.0326, "theo": 5.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "KR261204C00074000", "bid": 0.01, "bid_size": 3.0, "ask": 1.21, "ask_size": 5.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.0477, "vega": 0.0603, "theta": -0.0319, "rho": 0.0131, "theo": 0.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4200000539422}, {"option": "KR261204P00074000", "bid": 3.95, "bid_size": 5.0, "ask": 8.05, "ask_size": 5.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.0486, "vega": 0.0582, "theta": -0.0318, "rho": -0.0336, "theo": 6.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "KR261204C00075000", "bid": 0.01, "bid_size": 3.0, "ask": 1.54, "ask_size": 5.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.1941, "gamma": 0.0423, "vega": 0.0546, "theta": -0.0292, "rho": 0.011, "theo": 0.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27999997604638}, {"option": "KR261204P00075000", "bid": 4.8, "bid_size": 5.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0431, "vega": 0.0524, "theta": -0.029, "rho": -0.0334, "theo": 6.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "KR261204C00076000", "bid": 0.19, "bid_size": 3.0, "ask": 2.53, "ask_size": 10.0, "iv": 0.4789, "open_interest": 12.0, "volume": 0.0, "delta": 0.1627, "gamma": 0.0372, "vega": 0.049, "theta": -0.0265, "rho": 0.0092, "theo": 0.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-03T12:22:34", "percent_change": 0.0, "prev_day_close": 1.23500001896173}, {"option": "KR261204P00076000", "bid": 5.6, "bid_size": 5.0, "ask": 9.75, "ask_size": 5.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0377, "vega": 0.0461, "theta": -0.026, "rho": -0.0334, "theo": 7.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "KR261204C00077000", "bid": 0.01, "bid_size": 1.0, "ask": 2.49, "ask_size": 5.0, "iv": 0.4939, "open_interest": 14.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0324, "vega": 0.0435, "theta": -0.0239, "rho": 0.0077, "theo": 0.4347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T13:17:43", "percent_change": 0.0, "prev_day_close": 0.239999999292195}, {"option": "KR261204P00077000", "bid": 6.5, "bid_size": 1.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.2747, "open_interest": 0.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0327, "vega": 0.0403, "theta": -0.023, "rho": -0.0341, "theo": 8.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "KR261204C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.42, "ask_size": 1.0, "iv": 0.5184, "open_interest": 14.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0281, "vega": 0.0385, "theta": -0.0214, "rho": 0.0065, "theo": 0.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T13:17:43", "percent_change": 0.0, "prev_day_close": 0.179999996908009}, {"option": "KR261204P00078000", "bid": 7.45, "bid_size": 5.0, "ask": 11.45, "ask_size": 5.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.0282, "vega": 0.0352, "theta": -0.0202, "rho": -0.0336, "theo": 9.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3250002861023}, {"option": "KR261204C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.33, "ask_size": 5.0, "iv": 0.5694, "open_interest": 6.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0211, "vega": 0.0302, "theta": -0.0174, "rho": 0.0046, "theo": 0.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T12:22:48", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "KR261204P00080000", "bid": 9.5, "bid_size": 5.0, "ask": 13.25, "ask_size": 5.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0207, "vega": 0.0266, "theta": -0.0156, "rho": -0.033, "theo": 11.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "KR261211C00040000", "bid": 27.1, "bid_size": 5.0, "ask": 31.1, "ask_size": 5.0, "iv": 0.9807, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0014, "vega": 0.0036, "theta": -0.0027, "rho": 0.014, "theo": 28.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "KR261211P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 1.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.002, "vega": 0.0079, "theta": -0.0083, "rho": -0.0011, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KR261211C00045000", "bid": 22.1, "bid_size": 5.0, "ask": 26.1, "ask_size": 5.0, "iv": 0.7869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0027, "vega": 0.0063, "theta": -0.0051, "rho": 0.0175, "theo": 24.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.2000007629395}, {"option": "KR261211P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.9839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0033, "vega": 0.011, "theta": -0.0097, "rho": -0.0015, "theo": 0.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "KR261211C00048000", "bid": 19.1, "bid_size": 5.0, "ask": 23.1, "ask_size": 5.0, "iv": 0.6803, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.004, "vega": 0.0081, "theta": -0.0069, "rho": 0.0184, "theo": 21.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2250003814697}, {"option": "KR261211P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 95.0, "iv": 0.871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0046, "vega": 0.0137, "theta": -0.0108, "rho": -0.002, "theo": 0.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "KR261211C00049000", "bid": 18.1, "bid_size": 5.0, "ask": 22.1, "ask_size": 5.0, "iv": 0.6461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0045, "vega": 0.0102, "theta": -0.0076, "rho": 0.0216, "theo": 20.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "KR261211P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0052, "vega": 0.0148, "theta": -0.0113, "rho": -0.0022, "theo": 0.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "KR261211C00050000", "bid": 17.1, "bid_size": 5.0, "ask": 21.1, "ask_size": 5.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0052, "vega": 0.0109, "theta": -0.0084, "rho": 0.0219, "theo": 19.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2250003814697}, {"option": "KR261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 70.0, "iv": 0.7856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0058, "vega": 0.016, "theta": -0.0117, "rho": -0.0024, "theo": 0.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "KR261211C00051000", "bid": 16.1, "bid_size": 5.0, "ask": 20.1, "ask_size": 5.0, "iv": 0.5796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.006, "vega": 0.0117, "theta": -0.0092, "rho": 0.0222, "theo": 18.0553, "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": 16.2250003814697}, {"option": "KR261211P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 81.0, "iv": 0.7477, "open_interest": 0.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0066, "vega": 0.0174, "theta": -0.0122, "rho": -0.0026, "theo": 0.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "KR261211C00052000", "bid": 15.25, "bid_size": 5.0, "ask": 18.85, "ask_size": 5.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.007, "vega": 0.0126, "theta": -0.0101, "rho": 0.0225, "theo": 17.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "KR261211P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 0.7103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0075, "vega": 0.019, "theta": -0.0128, "rho": -0.0029, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "KR261211C00053000", "bid": 14.2, "bid_size": 5.0, "ask": 17.95, "ask_size": 5.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0081, "vega": 0.0149, "theta": -0.0111, "rho": 0.0227, "theo": 16.0785, "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": 14.2500004768372}, {"option": "KR261211P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 83.0, "iv": 0.6802, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0085, "vega": 0.0207, "theta": -0.0134, "rho": -0.0032, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "KR261211C00054000", "bid": 13.1, "bid_size": 5.0, "ask": 17.15, "ask_size": 5.0, "iv": 0.4979, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0094, "vega": 0.0175, "theta": -0.0121, "rho": 0.0269, "theo": 15.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "KR261211P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 101.0, "iv": 0.6688, "open_interest": 3.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0097, "vega": 0.0227, "theta": -0.0141, "rho": -0.0036, "theo": 0.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T14:31:57", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "KR261211C00055000", "bid": 12.3, "bid_size": 3.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.011, "vega": 0.0191, "theta": -0.0133, "rho": 0.0271, "theo": 14.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "KR261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.59, "ask_size": 94.0, "iv": 0.6242, "open_interest": 41.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0112, "vega": 0.025, "theta": -0.0149, "rho": -0.004, "theo": 0.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T15:57:31", "percent_change": 0.0, "prev_day_close": 0.159999995492399}, {"option": "KR261211C00056000", "bid": 11.3, "bid_size": 5.0, "ask": 14.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0129, "vega": 0.0208, "theta": -0.0146, "rho": 0.0272, "theo": 13.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "KR261211P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 97.0, "iv": 0.5886, "open_interest": 41.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0129, "vega": 0.0276, "theta": -0.0158, "rho": -0.0045, "theo": 0.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T15:57:31", "percent_change": 0.0, "prev_day_close": 0.174999995157123}, {"option": "KR261211C00057000", "bid": 10.5, "bid_size": 5.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.0153, "vega": 0.026, "theta": -0.0161, "rho": 0.0321, "theo": 12.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "KR261211P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 91.0, "iv": 0.5686, "open_interest": 1.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0149, "vega": 0.0306, "theta": -0.0169, "rho": -0.0052, "theo": 0.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T15:42:13", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "KR261211C00058000", "bid": 9.35, "bid_size": 5.0, "ask": 12.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.018, "vega": 0.0287, "theta": -0.0178, "rho": 0.032, "theo": 11.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.47499990463257}, {"option": "KR261211P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.37, "ask_size": 7.0, "iv": 0.4904, "open_interest": 14.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0174, "vega": 0.0342, "theta": -0.0182, "rho": -0.0059, "theo": 0.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T14:17:24", "percent_change": 0.0, "prev_day_close": 0.42000000923872}, {"option": "KR261211C00059000", "bid": 8.6, "bid_size": 5.0, "ask": 11.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0213, "vega": 0.0342, "theta": -0.0198, "rho": 0.0318, "theo": 10.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "KR261211P00059000", "bid": 0.01, "bid_size": 28.0, "ask": 1.38, "ask_size": 31.0, "iv": 0.4574, "open_interest": 14.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0203, "vega": 0.0384, "theta": -0.0197, "rho": -0.0069, "theo": 0.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T14:31:15", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "KR261211C00060000", "bid": 7.75, "bid_size": 5.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.025, "vega": 0.0388, "theta": -0.0219, "rho": 0.0365, "theo": 9.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "KR261211P00060000", "bid": 0.01, "bid_size": 30.0, "ask": 1.07, "ask_size": 8.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0238, "vega": 0.0433, "theta": -0.0215, "rho": -0.0081, "theo": 0.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T13:04:49", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "KR261211C00061000", "bid": 6.7, "bid_size": 5.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0293, "vega": 0.0461, "theta": -0.0243, "rho": 0.0408, "theo": 8.415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92500019073486}, {"option": "KR261211P00061000", "bid": 0.01, "bid_size": 5.0, "ask": 1.29, "ask_size": 5.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.1391, "gamma": 0.0277, "vega": 0.0488, "theta": -0.0237, "rho": -0.0097, "theo": 0.5869, "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": 0.504999999888241}, {"option": "KR261211C00062000", "bid": 5.85, "bid_size": 8.0, "ask": 8.65, "ask_size": 8.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0338, "vega": 0.0515, "theta": -0.0268, "rho": 0.0397, "theo": 7.5398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "KR261211P00062000", "bid": 0.32, "bid_size": 3.0, "ask": 1.17, "ask_size": 18.0, "iv": 0.3606, "open_interest": 2.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0321, "vega": 0.055, "theta": -0.0261, "rho": -0.0115, "theo": 0.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T14:47:35", "percent_change": 0.0, "prev_day_close": 0.979999989271164}, {"option": "KR261211C00063000", "bid": 5.05, "bid_size": 6.0, "ask": 7.25, "ask_size": 6.0, "iv": 0.2328, "open_interest": 8.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0384, "vega": 0.0594, "theta": -0.0294, "rho": 0.0426, "theo": 6.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T10:58:05", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "KR261211P00063000", "bid": 0.44, "bid_size": 42.0, "ask": 1.06, "ask_size": 41.0, "iv": 0.3253, "open_interest": 0.0, "volume": 15.0, "delta": -0.1996, "gamma": 0.0368, "vega": 0.0615, "theta": -0.0286, "rho": -0.0137, "theo": 0.8839, "change": -0.395, "open": 0.87, "high": 0.87, "low": 0.87, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T10:54:07", "percent_change": -31.2253, "prev_day_close": 1.26499998569489}, {"option": "KR261211C00064000", "bid": 4.75, "bid_size": 6.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.2887, "open_interest": 2.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.0429, "vega": 0.0667, "theta": -0.0317, "rho": 0.0441, "theo": 5.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.47, "last_trade_time": "2026-11-02T11:36:10", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "KR261211P00064000", "bid": 0.88, "bid_size": 41.0, "ask": 1.84, "ask_size": 17.0, "iv": 0.3799, "open_interest": 4.0, "volume": 0.0, "delta": -0.2379, "gamma": 0.0416, "vega": 0.0678, "theta": -0.0311, "rho": -0.0162, "theo": 1.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-03T14:43:16", "percent_change": 0.0, "prev_day_close": 1.54000002145767}, {"option": "KR261211C00065000", "bid": 4.1, "bid_size": 5.0, "ask": 5.75, "ask_size": 3.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": 0.725, "gamma": 0.0472, "vega": 0.073, "theta": -0.0337, "rho": 0.0418, "theo": 5.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "KR261211P00065000", "bid": 0.66, "bid_size": 38.0, "ask": 1.59, "ask_size": 5.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": -0.2812, "gamma": 0.0462, "vega": 0.0739, "theta": -0.0334, "rho": -0.0189, "theo": 1.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9099999666214}, {"option": "KR261211C00066000", "bid": 4.3, "bid_size": 10.0, "ask": 4.8, "ask_size": 52.0, "iv": 0.3423, "open_interest": 3.0, "volume": 0.0, "delta": 0.6762, "gamma": 0.051, "vega": 0.0784, "theta": -0.0354, "rho": 0.0415, "theo": 4.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.36, "last_trade_time": "2026-11-03T12:13:23", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "KR261211P00066000", "bid": 1.42, "bid_size": 42.0, "ask": 1.91, "ask_size": 23.0, "iv": 0.3325, "open_interest": 2.0, "volume": 0.0, "delta": -0.3294, "gamma": 0.0505, "vega": 0.0792, "theta": -0.0354, "rho": -0.0217, "theo": 1.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T14:47:35", "percent_change": 0.0, "prev_day_close": 2.32000005245209}, {"option": "KR261211C00067000", "bid": 3.65, "bid_size": 6.0, "ask": 4.1, "ask_size": 70.0, "iv": 0.3334, "open_interest": 1.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.0541, "vega": 0.083, "theta": -0.0366, "rho": 0.0399, "theo": 3.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-10-30T09:52:52", "percent_change": 0.0, "prev_day_close": 2.89000010490418}, {"option": "KR261211P00067000", "bid": 1.77, "bid_size": 38.0, "ask": 2.3, "ask_size": 43.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.0541, "vega": 0.0834, "theta": -0.0368, "rho": -0.0249, "theo": 1.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79499995708466}, {"option": "KR261211C00068000", "bid": 2.97, "bid_size": 47.0, "ask": 3.55, "ask_size": 47.0, "iv": 0.3259, "open_interest": 5.0, "volume": 0.0, "delta": 0.5681, "gamma": 0.0562, "vega": 0.086, "theta": -0.0373, "rho": 0.0374, "theo": 3.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-29T10:51:20", "percent_change": 0.0, "prev_day_close": 2.40500009059906}, {"option": "KR261211P00068000", "bid": 2.1, "bid_size": 53.0, "ask": 2.73, "ask_size": 50.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0567, "vega": 0.0861, "theta": -0.0377, "rho": -0.028, "theo": 2.4115, "change": 0.0, "open": 0.0, "high": 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": "KR261211C00069000", "bid": 2.57, "bid_size": 44.0, "ask": 3.0, "ask_size": 44.0, "iv": 0.3283, "open_interest": 1.0, "volume": 3.0, "delta": 0.5114, "gamma": 0.0572, "vega": 0.0872, "theta": -0.0375, "rho": 0.0342, "theo": 2.7017, "change": 0.7, "open": 2.72, "high": 2.72, "low": 2.72, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-04T09:40:23", "percent_change": 34.6535, "prev_day_close": 2.01999998092651}, {"option": "KR261211P00069000", "bid": 2.67, "bid_size": 49.0, "ask": 3.25, "ask_size": 46.0, "iv": 0.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.058, "vega": 0.0871, "theta": -0.038, "rho": -0.031, "theo": 2.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "KR261211C00070000", "bid": 2.12, "bid_size": 37.0, "ask": 2.56, "ask_size": 39.0, "iv": 0.3278, "open_interest": 1.0, "volume": 0.0, "delta": 0.455, "gamma": 0.0569, "vega": 0.0867, "theta": -0.0371, "rho": 0.0308, "theo": 2.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-03T09:53:10", "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "KR261211P00070000", "bid": 3.2, "bid_size": 46.0, "ask": 3.75, "ask_size": 43.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.5521, "gamma": 0.0579, "vega": 0.0863, "theta": -0.0377, "rho": -0.0337, "theo": 3.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "KR261211C00071000", "bid": 1.73, "bid_size": 9.0, "ask": 2.24, "ask_size": 25.0, "iv": 0.3317, "open_interest": 3.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0553, "vega": 0.0846, "theta": -0.0362, "rho": 0.0272, "theo": 1.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-11-02T13:00:06", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "KR261211P00071000", "bid": 3.8, "bid_size": 9.0, "ask": 4.5, "ask_size": 24.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.0566, "vega": 0.0838, "theta": -0.0368, "rho": -0.0358, "theo": 4.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "KR261211C00072000", "bid": 1.29, "bid_size": 60.0, "ask": 1.8, "ask_size": 12.0, "iv": 0.3192, "open_interest": 7.0, "volume": 0.0, "delta": 0.3496, "gamma": 0.0527, "vega": 0.0811, "theta": -0.0348, "rho": 0.0239, "theo": 1.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T12:25:15", "percent_change": 0.0, "prev_day_close": 1.11999997496605}, {"option": "KR261211P00072000", "bid": 4.0, "bid_size": 12.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.6598, "gamma": 0.0541, "vega": 0.0798, "theta": -0.0354, "rho": -0.0378, "theo": 4.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KR261211C00073000", "bid": 1.13, "bid_size": 5.0, "ask": 1.53, "ask_size": 12.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": 0.3027, "gamma": 0.0494, "vega": 0.0766, "theta": -0.033, "rho": 0.0207, "theo": 1.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "KR261211P00073000", "bid": 5.0, "bid_size": 4.0, "ask": 5.75, "ask_size": 4.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.7079, "gamma": 0.0507, "vega": 0.075, "theta": -0.0335, "rho": -0.0392, "theo": 5.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5750002861023}, {"option": "KR261211C00074000", "bid": 0.7, "bid_size": 38.0, "ask": 1.38, "ask_size": 10.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": 0.2603, "gamma": 0.0455, "vega": 0.0713, "theta": -0.0308, "rho": 0.0179, "theo": 1.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.484999989159405}, {"option": "KR261211P00074000", "bid": 5.5, "bid_size": 5.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0468, "vega": 0.0691, "theta": -0.0312, "rho": -0.0398, "theo": 6.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "KR261211C00075000", "bid": 0.66, "bid_size": 38.0, "ask": 1.28, "ask_size": 5.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.2224, "gamma": 0.0414, "vega": 0.0656, "theta": -0.0285, "rho": 0.0153, "theo": 0.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42000006139278}, {"option": "KR261211P00075000", "bid": 6.3, "bid_size": 5.0, "ask": 8.65, "ask_size": 5.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0426, "vega": 0.0628, "theta": -0.0287, "rho": -0.0404, "theo": 7.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "KR261211C00076000", "bid": 0.1, "bid_size": 6.0, "ask": 0.98, "ask_size": 10.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0373, "vega": 0.0596, "theta": -0.026, "rho": 0.013, "theo": 0.7051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.710000023245811}, {"option": "KR261211P00076000", "bid": 6.55, "bid_size": 5.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0383, "vega": 0.0565, "theta": -0.026, "rho": -0.0404, "theo": 7.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "KR261211C00077000", "bid": 0.24, "bid_size": 5.0, "ask": 2.08, "ask_size": 5.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0332, "vega": 0.0537, "theta": -0.0236, "rho": 0.011, "theo": 0.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000027939677}, {"option": "KR261211P00077000", "bid": 7.9, "bid_size": 5.0, "ask": 10.4, "ask_size": 5.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -0.8542, "gamma": 0.034, "vega": 0.0498, "theta": -0.0233, "rho": -0.0394, "theo": 8.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "KR261211C00078000", "bid": 0.01, "bid_size": 10.0, "ask": 1.05, "ask_size": 9.0, "iv": 0.3486, "open_interest": 3.0, "volume": 0.0, "delta": 0.1347, "gamma": 0.0293, "vega": 0.048, "theta": -0.0211, "rho": 0.0093, "theo": 0.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T12:24:52", "percent_change": 0.0, "prev_day_close": 0.365000002086163}, {"option": "KR261211P00078000", "bid": 8.85, "bid_size": 5.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.4077, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0298, "vega": 0.0436, "theta": -0.0206, "rho": -0.0388, "theo": 9.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "KR261211C00080000", "bid": 0.01, "bid_size": 6.0, "ask": 0.94, "ask_size": 19.0, "iv": 0.383, "open_interest": 3.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0224, "vega": 0.0377, "theta": -0.0168, "rho": 0.0066, "theo": 0.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-03T12:24:35", "percent_change": 0.0, "prev_day_close": 0.279999999329448}, {"option": "KR261211P00080000", "bid": 10.7, "bid_size": 3.0, "ask": 13.15, "ask_size": 3.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0224, "vega": 0.0326, "theta": -0.0156, "rho": -0.0374, "theo": 11.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "KR261218C00035000", "bid": 32.6, "bid_size": 16.0, "ask": 34.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0106, "theo": 33.9537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-10-28T09:35:28", "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "KR261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.662, "open_interest": 210.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0012, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:55:18", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "KR261218C00040000", "bid": 27.15, "bid_size": 24.0, "ask": 29.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0122, "theo": 28.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-10-27T09:30:29", "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "KR261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 160.0, "iv": 0.7611, "open_interest": 63.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0008, "vega": 0.0026, "theta": -0.0017, "rho": -0.0003, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T13:55:18", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KR261218C00045000", "bid": 22.6, "bid_size": 31.0, "ask": 24.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0006, "vega": 0.0011, "theta": 0.0, "rho": 0.0139, "theo": 23.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.76, "last_trade_time": "2026-10-30T12:26:05", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "KR261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.4943, "open_interest": 351.0, "volume": 2.0, "delta": -0.0068, "gamma": 0.0016, "vega": 0.0047, "theta": -0.0025, "rho": -0.0006, "theo": 0.0274, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:26:09", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "KR261218C00050000", "bid": 17.25, "bid_size": 27.0, "ask": 19.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0021, "vega": 0.0031, "theta": 0.0, "rho": 0.0174, "theo": 18.9839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-09-28T11:25:07", "percent_change": 0.0, "prev_day_close": 17.4250001907349}, {"option": "KR261218P00050000", "bid": 0.02, "bid_size": 1.0, "ask": 0.11, "ask_size": 95.0, "iv": 0.4472, "open_interest": 1036.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0035, "vega": 0.009, "theta": -0.0041, "rho": -0.0012, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:41:31", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "KR261218C00052500", "bid": 16.0, "bid_size": 51.0, "ask": 17.5, "ask_size": 37.0, "iv": 0.5549, "open_interest": 21.0, "volume": 1.0, "delta": 0.9891, "gamma": 0.0042, "vega": 0.0062, "theta": -0.0012, "rho": 0.0206, "theo": 16.4991, "change": 1.675, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-04T10:51:02", "percent_change": 11.2985, "prev_day_close": 14.8250002861023}, {"option": "KR261218P00052500", "bid": 0.06, "bid_size": 3.0, "ask": 0.11, "ask_size": 40.0, "iv": 0.4041, "open_interest": 928.0, "volume": 1.0, "delta": -0.0223, "gamma": 0.0055, "vega": 0.013, "theta": -0.0056, "rho": -0.0019, "theo": 0.0803, "change": -0.015, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T09:51:04", "percent_change": -14.2857, "prev_day_close": 0.105000000447035}, {"option": "KR261218C00055000", "bid": 12.85, "bid_size": 377.0, "ask": 14.5, "ask_size": 113.0, "iv": 0.0, "open_interest": 680.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0082, "vega": 0.0117, "theta": -0.0047, "rho": 0.025, "theo": 14.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-03T12:36:10", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "KR261218P00055000", "bid": 0.1, "bid_size": 1.0, "ask": 0.14, "ask_size": 11.0, "iv": 0.3657, "open_interest": 650.0, "volume": 1.0, "delta": -0.0366, "gamma": 0.009, "vega": 0.0195, "theta": -0.0079, "rho": -0.0031, "theo": 0.1317, "change": -0.05, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T09:51:04", "percent_change": -31.25, "prev_day_close": 0.160000000149012}, {"option": "KR261218C00057500", "bid": 10.3, "bid_size": 263.0, "ask": 12.25, "ask_size": 123.0, "iv": 0.0, "open_interest": 391.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0154, "vega": 0.0249, "theta": -0.0101, "rho": 0.0369, "theo": 11.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-27T12:31:13", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "KR261218P00057500", "bid": 0.18, "bid_size": 35.0, "ask": 0.33, "ask_size": 288.0, "iv": 0.3575, "open_interest": 4731.0, "volume": 3.0, "delta": -0.0638, "gamma": 0.0148, "vega": 0.0304, "theta": -0.0117, "rho": -0.0053, "theo": 0.2393, "change": -0.09, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T10:51:29", "percent_change": -27.2727, "prev_day_close": 0.330000013113022}, {"option": "KR261218C00060000", "bid": 8.4, "bid_size": 359.0, "ask": 9.85, "ask_size": 94.0, "iv": 0.2871, "open_interest": 2171.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.025, "vega": 0.0436, "theta": -0.0172, "rho": 0.0492, "theo": 9.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T12:47:43", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "KR261218P00060000", "bid": 0.4, "bid_size": 1.0, "ask": 0.53, "ask_size": 43.0, "iv": 0.3419, "open_interest": 1525.0, "volume": 3.0, "delta": -0.1135, "gamma": 0.0235, "vega": 0.0465, "theta": -0.0176, "rho": -0.0093, "theo": 0.4656, "change": -0.225, "open": 0.45, "high": 0.45, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T10:50:56", "percent_change": -33.8346, "prev_day_close": 0.66499999165535}, {"option": "KR261218C00062500", "bid": 6.25, "bid_size": 658.0, "ask": 7.55, "ask_size": 62.0, "iv": 0.2816, "open_interest": 1322.0, "volume": 5.0, "delta": 0.8159, "gamma": 0.0349, "vega": 0.0639, "theta": -0.0241, "rho": 0.0553, "theo": 7.2133, "change": 1.425, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T10:58:01", "percent_change": 24.2553, "prev_day_close": 5.875}, {"option": "KR261218P00062500", "bid": 0.75, "bid_size": 1.0, "ask": 0.97, "ask_size": 51.0, "iv": 0.3339, "open_interest": 205.0, "volume": 1.0, "delta": -0.1894, "gamma": 0.0339, "vega": 0.0649, "theta": -0.0244, "rho": -0.0154, "theo": 0.8703, "change": -0.29, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T10:34:49", "percent_change": -24.3697, "prev_day_close": 1.18999999761581}, {"option": "KR261218C00065000", "bid": 5.15, "bid_size": 45.0, "ask": 5.75, "ask_size": 235.0, "iv": 0.3414, "open_interest": 1553.0, "volume": 3.0, "delta": 0.7142, "gamma": 0.044, "vega": 0.0812, "theta": -0.0295, "rho": 0.0536, "theo": 5.3334, "change": 0.745, "open": 5.3, "high": 5.3, "low": 4.87, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-11-04T10:08:22", "percent_change": 18.0606, "prev_day_close": 4.125}, {"option": "KR261218P00065000", "bid": 1.25, "bid_size": 86.0, "ask": 1.6, "ask_size": 58.0, "iv": 0.3192, "open_interest": 315.0, "volume": 5.0, "delta": -0.2894, "gamma": 0.044, "vega": 0.0816, "theta": -0.0302, "rho": -0.023, "theo": 1.4893, "change": -0.5, "open": 1.55, "high": 1.55, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-04T10:34:49", "percent_change": -24.5098, "prev_day_close": 2.04000002145767}, {"option": "KR261218C00067500", "bid": 3.65, "bid_size": 25.0, "ask": 4.0, "ask_size": 237.0, "iv": 0.3285, "open_interest": 2070.0, "volume": 7.0, "delta": 0.5936, "gamma": 0.0509, "vega": 0.0925, "theta": -0.0329, "rho": 0.0464, "theo": 3.7376, "change": 0.935, "open": 3.43, "high": 3.76, "low": 3.43, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-11-04T11:29:26", "percent_change": 33.0973, "prev_day_close": 2.82500004768372}, {"option": "KR261218P00067500", "bid": 2.1, "bid_size": 83.0, "ask": 2.56, "ask_size": 29.0, "iv": 0.3124, "open_interest": 313.0, "volume": 0.0, "delta": -0.411, "gamma": 0.0516, "vega": 0.0926, "theta": -0.0336, "rho": -0.0313, "theo": 2.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-11-03T09:59:44", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "KR261218C00070000", "bid": 2.3, "bid_size": 29.0, "ask": 2.76, "ask_size": 91.0, "iv": 0.3188, "open_interest": 611.0, "volume": 1.0, "delta": 0.4634, "gamma": 0.0527, "vega": 0.0947, "theta": -0.0333, "rho": 0.0369, "theo": 2.4881, "change": 0.47, "open": 2.23, "high": 2.23, "low": 2.23, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-04T10:04:56", "percent_change": 26.7045, "prev_day_close": 1.75999999046326}, {"option": "KR261218P00070000", "bid": 3.3, "bid_size": 64.0, "ask": 3.85, "ask_size": 24.0, "iv": 0.307, "open_interest": 16.0, "volume": 0.0, "delta": -0.5438, "gamma": 0.054, "vega": 0.0943, "theta": -0.0339, "rho": -0.0392, "theo": 3.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-05-26T10:06:48", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "KR261218C00072500", "bid": 1.51, "bid_size": 26.0, "ask": 1.87, "ask_size": 212.0, "iv": 0.3251, "open_interest": 183.0, "volume": 6.0, "delta": 0.3398, "gamma": 0.0489, "vega": 0.0875, "theta": -0.0306, "rho": 0.0273, "theo": 1.5814, "change": 0.445, "open": 1.46, "high": 1.58, "low": 1.46, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-11-04T11:19:19", "percent_change": 39.2071, "prev_day_close": 1.13499999046326}, {"option": "KR261218P00072500", "bid": 4.95, "bid_size": 33.0, "ask": 5.5, "ask_size": 34.0, "iv": 0.3099, "open_interest": 10.0, "volume": 0.0, "delta": -0.6709, "gamma": 0.0504, "vega": 0.0856, "theta": -0.031, "rho": -0.0445, "theo": 5.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.52, "last_trade_time": "2026-04-08T12:15:38", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "KR261218C00075000", "bid": 0.87, "bid_size": 25.0, "ask": 1.1, "ask_size": 42.0, "iv": 0.3157, "open_interest": 373.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.041, "vega": 0.0736, "theta": -0.0256, "rho": 0.0189, "theo": 0.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-03T13:56:00", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "KR261218P00075000", "bid": 6.9, "bid_size": 30.0, "ask": 7.55, "ask_size": 39.0, "iv": 0.3235, "open_interest": 1.0, "volume": 0.0, "delta": -0.78, "gamma": 0.0426, "vega": 0.0704, "theta": -0.0256, "rho": -0.0463, "theo": 7.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2025-12-22T11:49:23", "percent_change": 0.0, "prev_day_close": 8.5750002861023}, {"option": "KR261218C00077500", "bid": 0.5, "bid_size": 81.0, "ask": 0.66, "ask_size": 18.0, "iv": 0.3165, "open_interest": 244.0, "volume": 3.0, "delta": 0.1525, "gamma": 0.0315, "vega": 0.0569, "theta": -0.0196, "rho": 0.0124, "theo": 0.5536, "change": 0.21, "open": 0.52, "high": 0.59, "low": 0.52, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-04T11:29:57", "percent_change": 55.2632, "prev_day_close": 0.38000001013279}, {"option": "KR261218P00077500", "bid": 8.75, "bid_size": 44.0, "ask": 10.6, "ask_size": 59.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0326, "vega": 0.0517, "theta": -0.0187, "rho": -0.0443, "theo": 9.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "KR261218C00080000", "bid": 0.29, "bid_size": 17.0, "ask": 0.38, "ask_size": 1.0, "iv": 0.319, "open_interest": 109.0, "volume": 1.0, "delta": 0.0946, "gamma": 0.0224, "vega": 0.0409, "theta": -0.014, "rho": 0.0077, "theo": 0.3089, "change": -0.045, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T10:34:49", "percent_change": -14.7541, "prev_day_close": 0.304999992251396}, {"option": "KR261218P00080000", "bid": 11.1, "bid_size": 31.0, "ask": 12.9, "ask_size": 38.0, "iv": 0.412, "open_interest": 1.0, "volume": 0.0, "delta": -0.9241, "gamma": 0.0224, "vega": 0.0335, "theta": -0.012, "rho": -0.0399, "theo": 11.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-10-27T09:30:29", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "KR261218C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 17.0, "iv": 0.3012, "open_interest": 85.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0152, "vega": 0.0284, "theta": -0.0097, "rho": 0.0047, "theo": 0.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T14:21:30", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "KR261218P00082500", "bid": 13.45, "bid_size": 25.0, "ask": 15.0, "ask_size": 21.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0141, "vega": 0.0208, "theta": -0.0065, "rho": -0.036, "theo": 13.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.54, "last_trade_time": "2026-03-17T15:02:20", "percent_change": 0.0, "prev_day_close": 16.0749998092651}, {"option": "KR261218C00085000", "bid": 0.01, "bid_size": 61.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.3008, "open_interest": 162.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0104, "vega": 0.0201, "theta": -0.007, "rho": 0.003, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T15:33:24", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "KR261218P00085000", "bid": 15.7, "bid_size": 16.0, "ask": 18.1, "ask_size": 16.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0088, "vega": 0.0128, "theta": -0.003, "rho": -0.0338, "theo": 16.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-03-12T12:01:57", "percent_change": 0.0, "prev_day_close": 18.7250003814697}, {"option": "KR261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 55.0, "iv": 0.3674, "open_interest": 71.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0058, "vega": 0.0126, "theta": -0.0048, "rho": 0.0017, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T15:33:24", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KR261218P00090000", "bid": 20.75, "bid_size": 20.0, "ask": 23.1, "ask_size": 20.0, "iv": 0.594, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0042, "vega": 0.0064, "theta": 0.0, "rho": -0.0328, "theo": 21.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "KR261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 20.0, "iv": 0.4188, "open_interest": 59.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0039, "vega": 0.0094, "theta": -0.0041, "rho": 0.0012, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-07-10T09:51:28", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "KR261218P00095000", "bid": 25.8, "bid_size": 20.0, "ask": 27.45, "ask_size": 20.0, "iv": 0.5907, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0026, "vega": 0.0045, "theta": 0.0, "rho": -0.0338, "theo": 26.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7249994277954}, {"option": "KR261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 20.0, "iv": 0.4624, "open_interest": 19.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0028, "vega": 0.0075, "theta": -0.0036, "rho": 0.0009, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-06-23T10:16:59", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KR261218P00100000", "bid": 30.65, "bid_size": 20.0, "ask": 33.15, "ask_size": 20.0, "iv": 0.7497, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0017, "vega": 0.0031, "theta": 0.0, "rho": -0.0346, "theo": 31.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0250005722046}, {"option": "KR261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 16.0, "iv": 0.5135, "open_interest": 5.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0021, "vega": 0.0061, "theta": -0.0032, "rho": 0.0007, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-06-23T10:17:09", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "KR261218P00105000", "bid": 35.7, "bid_size": 20.0, "ask": 37.4, "ask_size": 16.0, "iv": 0.6995, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0012, "vega": 0.0024, "theta": 0.0, "rho": -0.0362, "theo": 36.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3499984741211}, {"option": "KR261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 35.0, "iv": 0.6538, "open_interest": 30.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0016, "vega": 0.005, "theta": -0.0028, "rho": 0.0006, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-23T11:48:40", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KR261218P00110000", "bid": 40.6, "bid_size": 20.0, "ask": 43.05, "ask_size": 20.0, "iv": 0.867, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0009, "vega": 0.0018, "theta": 0.0, "rho": -0.0374, "theo": 41.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0250015258789}, {"option": "KR270115C00030000", "bid": 37.6, "bid_size": 20.0, "ask": 39.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0092, "theo": 38.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.29, "last_trade_time": "2026-10-09T13:35:14", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "KR270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 16.0, "iv": 0.7794, "open_interest": 25.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0009, "rho": -0.0003, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T11:38:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KR270115C00035000", "bid": 32.4, "bid_size": 16.0, "ask": 34.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0003, "theta": 0.0, "rho": 0.0112, "theo": 33.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-06-22T11:52:19", "percent_change": 0.0, "prev_day_close": 32.5750007629394}, {"option": "KR270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 20.0, "iv": 0.6449, "open_interest": 256.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0006, "vega": 0.0033, "theta": -0.0013, "rho": -0.0005, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T12:43:52", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KR270115C00040000", "bid": 27.8, "bid_size": 20.0, "ask": 29.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0006, "vega": 0.0014, "theta": 0.0, "rho": 0.0143, "theo": 28.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.75, "last_trade_time": "2026-10-27T15:46:49", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "KR270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 20.0, "iv": 0.5097, "open_interest": 281.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0011, "vega": 0.0055, "theta": -0.0018, "rho": -0.0009, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T09:30:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KR270115C00045000", "bid": 22.25, "bid_size": 16.0, "ask": 24.55, "ask_size": 16.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0021, "vega": 0.0051, "theta": 0.0, "rho": 0.0275, "theo": 23.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.06, "last_trade_time": "2026-10-26T11:55:05", "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "KR270115P00045000", "bid": 0.02, "bid_size": 1.0, "ask": 0.11, "ask_size": 93.0, "iv": 0.4528, "open_interest": 473.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0022, "vega": 0.0095, "theta": -0.0027, "rho": -0.0016, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T10:46:50", "percent_change": 0.0, "prev_day_close": 0.18499999679625}, {"option": "KR270115C00050000", "bid": 17.85, "bid_size": 205.0, "ask": 19.7, "ask_size": 171.0, "iv": 0.0, "open_interest": 520.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0052, "vega": 0.0163, "theta": -0.0028, "rho": 0.0715, "theo": 19.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.17, "last_trade_time": "2026-10-26T11:55:05", "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "KR270115P00050000", "bid": 0.04, "bid_size": 17.0, "ask": 0.16, "ask_size": 80.0, "iv": 0.3778, "open_interest": 1342.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0048, "vega": 0.0176, "theta": -0.0044, "rho": -0.0033, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T11:57:26", "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "KR270115C00052500", "bid": 15.1, "bid_size": 80.0, "ask": 17.35, "ask_size": 50.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0074, "vega": 0.0242, "theta": -0.0042, "rho": 0.0927, "theo": 16.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-30T10:01:55", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "KR270115P00052500", "bid": 0.06, "bid_size": 81.0, "ask": 0.21, "ask_size": 91.0, "iv": 0.346, "open_interest": 915.0, "volume": 37.0, "delta": -0.036, "gamma": 0.0072, "vega": 0.0247, "theta": -0.0058, "rho": -0.0049, "theo": 0.1603, "change": -0.03, "open": 0.14, "high": 0.15, "low": 0.14, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:59:59", "percent_change": -16.6667, "prev_day_close": 0.179999999701977}, {"option": "KR270115C00055000", "bid": 13.2, "bid_size": 236.0, "ask": 14.9, "ask_size": 186.0, "iv": 0.2654, "open_interest": 391.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0109, "vega": 0.035, "theta": -0.0064, "rho": 0.1033, "theo": 14.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-10-22T12:15:13", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "KR270115P00055000", "bid": 0.2, "bid_size": 64.0, "ask": 0.32, "ask_size": 91.0, "iv": 0.3387, "open_interest": 2183.0, "volume": 8.0, "delta": -0.0563, "gamma": 0.011, "vega": 0.0354, "theta": -0.0079, "rho": -0.0077, "theo": 0.2546, "change": -0.06, "open": 0.3, "high": 0.3, "low": 0.26, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T09:59:59", "percent_change": -18.1818, "prev_day_close": 0.329999998211861}, {"option": "KR270115C00057500", "bid": 10.9, "bid_size": 267.0, "ask": 12.45, "ask_size": 92.0, "iv": 0.2611, "open_interest": 351.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0163, "vega": 0.0499, "theta": -0.0096, "rho": 0.1038, "theo": 11.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-11-03T12:55:59", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "KR270115P00057500", "bid": 0.31, "bid_size": 81.0, "ask": 0.5, "ask_size": 81.0, "iv": 0.3183, "open_interest": 439.0, "volume": 2.0, "delta": -0.0901, "gamma": 0.0165, "vega": 0.0502, "theta": -0.011, "rho": -0.0122, "theo": 0.4278, "change": -0.275, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T11:06:07", "percent_change": -40.7407, "prev_day_close": 0.675000011920929}, {"option": "KR270115C00060000", "bid": 9.35, "bid_size": 96.0, "ask": 10.25, "ask_size": 78.0, "iv": 0.3216, "open_interest": 1569.0, "volume": 0.0, "delta": 0.8584, "gamma": 0.0232, "vega": 0.0688, "theta": -0.0137, "rho": 0.101, "theo": 9.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.07, "last_trade_time": "2026-11-02T09:53:26", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "KR270115P00060000", "bid": 0.67, "bid_size": 1.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.3108, "open_interest": 665.0, "volume": 4.0, "delta": -0.1425, "gamma": 0.0236, "vega": 0.0693, "theta": -0.0149, "rho": -0.019, "theo": 0.7319, "change": -0.23, "open": 0.76, "high": 0.79, "low": 0.75, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-04T10:21:31", "percent_change": -22.549, "prev_day_close": 1.02000001072884}, {"option": "KR270115C00062500", "bid": 7.2, "bid_size": 234.0, "ask": 8.2, "ask_size": 90.0, "iv": 0.3024, "open_interest": 822.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0308, "vega": 0.0888, "theta": -0.0179, "rho": 0.0952, "theo": 7.7438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-03T15:30:58", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "KR270115P00062500", "bid": 1.13, "bid_size": 1.0, "ask": 1.36, "ask_size": 253.0, "iv": 0.3114, "open_interest": 2344.0, "volume": 14.0, "delta": -0.2146, "gamma": 0.0313, "vega": 0.0892, "theta": -0.019, "rho": -0.0282, "theo": 1.2095, "change": -0.49, "open": 1.28, "high": 1.28, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T11:27:55", "percent_change": -29.878, "prev_day_close": 1.64000004529953}, {"option": "KR270115C00065000", "bid": 5.75, "bid_size": 50.0, "ask": 6.25, "ask_size": 215.0, "iv": 0.3057, "open_interest": 1057.0, "volume": 2.0, "delta": 0.6989, "gamma": 0.0377, "vega": 0.1062, "theta": -0.0215, "rho": 0.0863, "theo": 5.9519, "change": 1.0, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T09:55:17", "percent_change": 20.8333, "prev_day_close": 4.79999995231628}, {"option": "KR270115P00065000", "bid": 1.68, "bid_size": 86.0, "ask": 2.03, "ask_size": 174.0, "iv": 0.2969, "open_interest": 457.0, "volume": 9.0, "delta": -0.3051, "gamma": 0.0386, "vega": 0.1069, "theta": -0.0224, "rho": -0.0392, "theo": 1.9006, "change": -0.53, "open": 1.95, "high": 1.97, "low": 1.95, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-04T10:06:34", "percent_change": -21.2, "prev_day_close": 2.5}, {"option": "KR270115C00067500", "bid": 4.25, "bid_size": 29.0, "ask": 4.85, "ask_size": 371.0, "iv": 0.3079, "open_interest": 2784.0, "volume": 7.0, "delta": 0.5963, "gamma": 0.0426, "vega": 0.118, "theta": -0.0238, "rho": 0.075, "theo": 4.4127, "change": 1.075, "open": 4.18, "high": 4.5, "low": 4.18, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T10:51:51", "percent_change": 31.3869, "prev_day_close": 3.42500007152557}, {"option": "KR270115P00067500", "bid": 2.62, "bid_size": 85.0, "ask": 3.1, "ask_size": 330.0, "iv": 0.2967, "open_interest": 680.0, "volume": 6.0, "delta": -0.4105, "gamma": 0.0439, "vega": 0.1181, "theta": -0.0246, "rho": -0.0504, "theo": 2.8554, "change": -0.9, "open": 2.97, "high": 2.97, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T11:11:27", "percent_change": -24.3243, "prev_day_close": 3.69999992847443}, {"option": "KR270115C00070000", "bid": 2.95, "bid_size": 321.0, "ask": 3.35, "ask_size": 52.0, "iv": 0.2922, "open_interest": 3058.0, "volume": 22.0, "delta": 0.4874, "gamma": 0.0443, "vega": 0.1215, "theta": -0.0244, "rho": 0.0621, "theo": 3.1677, "change": 0.845, "open": 3.0, "high": 3.25, "low": 2.82, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T11:29:55", "percent_change": 35.1351, "prev_day_close": 2.40499997138977}, {"option": "KR270115P00070000", "bid": 3.75, "bid_size": 209.0, "ask": 4.4, "ask_size": 215.0, "iv": 0.2905, "open_interest": 210.0, "volume": 5.0, "delta": -0.5231, "gamma": 0.046, "vega": 0.1207, "theta": -0.0253, "rho": -0.0612, "theo": 4.1124, "change": -0.775, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T10:36:18", "percent_change": -15.2709, "prev_day_close": 5.07500004768372}, {"option": "KR270115C00072500", "bid": 1.93, "bid_size": 79.0, "ask": 2.6, "ask_size": 212.0, "iv": 0.2977, "open_interest": 1564.0, "volume": 0.0, "delta": 0.3826, "gamma": 0.0425, "vega": 0.1164, "theta": -0.0234, "rho": 0.0492, "theo": 2.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-03T15:25:52", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KR270115P00072500", "bid": 5.25, "bid_size": 39.0, "ask": 5.95, "ask_size": 40.0, "iv": 0.287, "open_interest": 66.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.0446, "vega": 0.114, "theta": -0.0242, "rho": -0.0683, "theo": 5.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.12, "last_trade_time": "2026-10-28T10:29:10", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "KR270115C00075000", "bid": 1.32, "bid_size": 106.0, "ask": 1.8, "ask_size": 395.0, "iv": 0.2989, "open_interest": 706.0, "volume": 2.0, "delta": 0.2896, "gamma": 0.0379, "vega": 0.1046, "theta": -0.0211, "rho": 0.0375, "theo": 1.5109, "change": 0.44, "open": 1.46, "high": 1.55, "low": 1.46, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T11:20:51", "percent_change": 39.6396, "prev_day_close": 1.11000001430511}, {"option": "KR270115P00075000", "bid": 7.1, "bid_size": 29.0, "ask": 7.7, "ask_size": 25.0, "iv": 0.2844, "open_interest": 272.0, "volume": 0.0, "delta": -0.731, "gamma": 0.0404, "vega": 0.0998, "theta": -0.0218, "rho": -0.0718, "theo": 7.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.14, "last_trade_time": "2026-10-02T15:52:56", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "KR270115C00077500", "bid": 0.89, "bid_size": 28.0, "ask": 1.19, "ask_size": 42.0, "iv": 0.2992, "open_interest": 397.0, "volume": 0.0, "delta": 0.212, "gamma": 0.032, "vega": 0.089, "theta": -0.0179, "rho": 0.0276, "theo": 1.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-02T10:03:04", "percent_change": 0.0, "prev_day_close": 0.729999989271164}, {"option": "KR270115P00077500", "bid": 9.05, "bid_size": 58.0, "ask": 10.7, "ask_size": 215.0, "iv": 0.3366, "open_interest": 255.0, "volume": 0.0, "delta": -0.8139, "gamma": 0.0345, "vega": 0.0807, "theta": -0.0184, "rho": -0.0682, "theo": 9.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-04-07T11:35:51", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "KR270115C00080000", "bid": 0.57, "bid_size": 23.0, "ask": 0.87, "ask_size": 95.0, "iv": 0.3058, "open_interest": 620.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0257, "vega": 0.0721, "theta": -0.0144, "rho": 0.0196, "theo": 0.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-03T10:30:39", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KR270115P00080000", "bid": 11.05, "bid_size": 20.0, "ask": 12.7, "ask_size": 27.0, "iv": 0.3212, "open_interest": 9.0, "volume": 0.0, "delta": -0.8801, "gamma": 0.0274, "vega": 0.0594, "theta": -0.0143, "rho": -0.0612, "theo": 11.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.55, "last_trade_time": "2026-10-19T12:50:19", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "KR270115C00082500", "bid": 0.35, "bid_size": 23.0, "ask": 0.55, "ask_size": 23.0, "iv": 0.3041, "open_interest": 940.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0197, "vega": 0.0559, "theta": -0.0112, "rho": 0.0136, "theo": 0.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-20T15:40:10", "percent_change": 0.0, "prev_day_close": 0.415000014007092}, {"option": "KR270115P00082500", "bid": 13.4, "bid_size": 20.0, "ask": 15.4, "ask_size": 21.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.02, "vega": 0.0405, "theta": -0.0099, "rho": -0.0533, "theo": 14.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.46, "last_trade_time": "2025-08-11T15:44:51", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "KR270115C00085000", "bid": 0.16, "bid_size": 25.0, "ask": 0.35, "ask_size": 23.0, "iv": 0.2981, "open_interest": 424.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0146, "vega": 0.042, "theta": -0.0083, "rho": 0.0092, "theo": 0.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-20T15:40:17", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "KR270115P00085000", "bid": 15.7, "bid_size": 17.0, "ask": 17.8, "ask_size": 17.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0132, "vega": 0.025, "theta": -0.0058, "rho": -0.0437, "theo": 16.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.25, "last_trade_time": "2026-04-09T10:11:50", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "KR270115C00090000", "bid": 0.03, "bid_size": 67.0, "ask": 0.25, "ask_size": 86.0, "iv": 0.3215, "open_interest": 240.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0077, "vega": 0.0231, "theta": -0.0046, "rho": 0.0043, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T15:25:21", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "KR270115P00090000", "bid": 20.8, "bid_size": 20.0, "ask": 22.8, "ask_size": 20.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0045, "vega": 0.0078, "theta": -0.0003, "rho": -0.0346, "theo": 21.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2025-08-11T15:49:33", "percent_change": 0.0, "prev_day_close": 23.0249996185303}, {"option": "KR270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.3162, "open_interest": 283.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0044, "vega": 0.0143, "theta": -0.003, "rho": 0.0024, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:25:21", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "KR270115P00095000", "bid": 25.65, "bid_size": 16.0, "ask": 27.7, "ask_size": 16.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0016, "vega": 0.0027, "theta": 0.0, "rho": -0.0326, "theo": 26.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2025-10-09T09:45:15", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "KR270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 20.0, "iv": 0.359, "open_interest": 206.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.003, "vega": 0.0104, "theta": -0.0024, "rho": 0.0016, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-24T15:19:27", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "KR270115P00100000", "bid": 30.4, "bid_size": 20.0, "ask": 33.05, "ask_size": 20.0, "iv": 0.5755, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0008, "vega": 0.0014, "theta": 0.0, "rho": -0.0339, "theo": 31.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2025-07-21T11:29:40", "percent_change": 0.0, "prev_day_close": 32.6750001907349}, {"option": "KR270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 20.0, "iv": 0.3933, "open_interest": 480.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0022, "vega": 0.0082, "theta": -0.002, "rho": 0.0012, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-07T09:30:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KR270115P00105000", "bid": 35.4, "bid_size": 20.0, "ask": 37.7, "ask_size": 20.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0005, "vega": 0.0008, "theta": 0.0, "rho": -0.035, "theo": 36.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9749984741211}, {"option": "KR270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 0.4081, "open_interest": 455.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0017, "vega": 0.0067, "theta": -0.0018, "rho": 0.001, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T10:06:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KR270115P00110000", "bid": 40.6, "bid_size": 20.0, "ask": 42.85, "ask_size": 20.0, "iv": 0.6858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": -0.0366, "theo": 41.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3500003814697}, {"option": "KR270319C00035000", "bid": 32.6, "bid_size": 20.0, "ask": 34.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0007, "vega": 0.0028, "theta": 0.0, "rho": 0.0262, "theo": 33.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-03-03T15:36:44", "percent_change": 0.0, "prev_day_close": 32.7250003814697}, {"option": "KR270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 20.0, "iv": 0.4795, "open_interest": 6.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0009, "vega": 0.0079, "theta": -0.0013, "rho": -0.0017, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-30T13:17:30", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "KR270319C00040000", "bid": 27.35, "bid_size": 24.0, "ask": 29.65, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0016, "vega": 0.011, "theta": 0.0, "rho": 0.107, "theo": 29.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "KR270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 91.0, "iv": 0.4168, "open_interest": 41.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0018, "vega": 0.0133, "theta": -0.0019, "rho": -0.0031, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:32:56", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "KR270319C00045000", "bid": 22.8, "bid_size": 28.0, "ask": 24.75, "ask_size": 21.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0032, "vega": 0.0195, "theta": 0.0, "rho": 0.1238, "theo": 24.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.94, "last_trade_time": "2026-09-17T09:38:50", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "KR270319P00045000", "bid": 0.06, "bid_size": 159.0, "ask": 0.18, "ask_size": 268.0, "iv": 0.3647, "open_interest": 236.0, "volume": 1.0, "delta": -0.0234, "gamma": 0.0035, "vega": 0.0235, "theta": -0.0031, "rho": -0.006, "theo": 0.1429, "change": 0.02, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T10:41:26", "percent_change": 20.0, "prev_day_close": 0.0999999986961484}, {"option": "KR270319C00050000", "bid": 18.3, "bid_size": 59.0, "ask": 20.0, "ask_size": 58.0, "iv": 0.2681, "open_interest": 39.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0067, "vega": 0.0384, "theta": -0.0005, "rho": 0.1352, "theo": 19.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-11-02T13:05:44", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "KR270319P00050000", "bid": 0.22, "bid_size": 54.0, "ask": 0.43, "ask_size": 154.0, "iv": 0.3467, "open_interest": 3028.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0071, "vega": 0.043, "theta": -0.0052, "rho": -0.0126, "theo": 0.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-03T11:53:43", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "KR270319C00052500", "bid": 15.7, "bid_size": 11.0, "ask": 17.75, "ask_size": 20.0, "iv": 0.2534, "open_interest": 138.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0096, "vega": 0.0527, "theta": -0.0027, "rho": 0.1392, "theo": 17.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-10-23T10:14:59", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "KR270319P00052500", "bid": 0.38, "bid_size": 23.0, "ask": 0.62, "ask_size": 50.0, "iv": 0.3368, "open_interest": 845.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.01, "vega": 0.0578, "theta": -0.0068, "rho": -0.0184, "theo": 0.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-02T13:43:52", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "KR270319C00055000", "bid": 13.5, "bid_size": 30.0, "ask": 15.5, "ask_size": 20.0, "iv": 0.2764, "open_interest": 81.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0132, "vega": 0.072, "theta": -0.0053, "rho": 0.1413, "theo": 14.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-10-30T10:51:40", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "KR270319P00055000", "bid": 0.54, "bid_size": 20.0, "ask": 0.9, "ask_size": 35.0, "iv": 0.3235, "open_interest": 375.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0135, "vega": 0.0759, "theta": -0.0088, "rho": -0.0267, "theo": 0.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:49:26", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "KR270319C00057500", "bid": 11.35, "bid_size": 29.0, "ask": 13.25, "ask_size": 20.0, "iv": 0.2733, "open_interest": 308.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0173, "vega": 0.0932, "theta": -0.0081, "rho": 0.1438, "theo": 12.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.76, "last_trade_time": "2026-10-29T09:30:05", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "KR270319P00057500", "bid": 1.0, "bid_size": 17.0, "ask": 1.31, "ask_size": 62.0, "iv": 0.3247, "open_interest": 299.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.0176, "vega": 0.0964, "theta": -0.011, "rho": -0.0377, "theo": 1.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-03T12:25:52", "percent_change": 0.0, "prev_day_close": 1.34499996900558}, {"option": "KR270319C00060000", "bid": 9.6, "bid_size": 277.0, "ask": 11.2, "ask_size": 57.0, "iv": 0.2858, "open_interest": 626.0, "volume": 0.0, "delta": 0.8059, "gamma": 0.0216, "vega": 0.1139, "theta": -0.0108, "rho": 0.141, "theo": 10.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-11-02T11:27:14", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "KR270319P00060000", "bid": 1.33, "bid_size": 71.0, "ask": 1.68, "ask_size": 75.0, "iv": 0.305, "open_interest": 706.0, "volume": 0.0, "delta": -0.201, "gamma": 0.0219, "vega": 0.1171, "theta": -0.0131, "rho": -0.0513, "theo": 1.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T12:29:43", "percent_change": 0.0, "prev_day_close": 1.96999996900558}, {"option": "KR270319C00062500", "bid": 8.6, "bid_size": 83.0, "ask": 9.3, "ask_size": 68.0, "iv": 0.3134, "open_interest": 133.0, "volume": 0.0, "delta": 0.7427, "gamma": 0.0257, "vega": 0.1332, "theta": -0.0133, "rho": 0.1353, "theo": 8.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-03T09:46:01", "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "KR270319P00062500", "bid": 2.03, "bid_size": 99.0, "ask": 2.35, "ask_size": 39.0, "iv": 0.3028, "open_interest": 111.0, "volume": 1.0, "delta": -0.2646, "gamma": 0.026, "vega": 0.136, "theta": -0.015, "rho": -0.0672, "theo": 2.2238, "change": -0.545, "open": 2.21, "high": 2.21, "low": 2.21, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-04T10:53:35", "percent_change": -19.7822, "prev_day_close": 2.75500011444092}, {"option": "KR270319C00065000", "bid": 6.65, "bid_size": 236.0, "ask": 7.7, "ask_size": 55.0, "iv": 0.2995, "open_interest": 672.0, "volume": 0.0, "delta": 0.6708, "gamma": 0.0292, "vega": 0.1493, "theta": -0.0153, "rho": 0.1268, "theo": 7.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-03T10:28:22", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "KR270319P00065000", "bid": 2.85, "bid_size": 31.0, "ask": 3.35, "ask_size": 277.0, "iv": 0.3033, "open_interest": 153.0, "volume": 1.0, "delta": -0.3368, "gamma": 0.0294, "vega": 0.1513, "theta": -0.0164, "rho": -0.0851, "theo": 3.0612, "change": -0.625, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T10:52:22", "percent_change": -17.0068, "prev_day_close": 3.67500007152557}, {"option": "KR270319C00067500", "bid": 5.4, "bid_size": 231.0, "ask": 6.25, "ask_size": 125.0, "iv": 0.3017, "open_interest": 455.0, "volume": 0.0, "delta": 0.5929, "gamma": 0.0316, "vega": 0.1606, "theta": -0.0166, "rho": 0.1184, "theo": 5.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-03T14:39:59", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "KR270319P00067500", "bid": 3.75, "bid_size": 65.0, "ask": 4.25, "ask_size": 20.0, "iv": 0.2906, "open_interest": 44.0, "volume": 5.0, "delta": -0.415, "gamma": 0.0319, "vega": 0.1613, "theta": -0.0171, "rho": -0.1042, "theo": 4.1052, "change": -0.56, "open": 4.34, "high": 4.34, "low": 4.34, "tick": "no_change", "last_trade_price": 4.34, "last_trade_time": "2026-11-04T10:44:18", "percent_change": -11.4286, "prev_day_close": 4.90000009536743}, {"option": "KR270319C00070000", "bid": 4.3, "bid_size": 416.0, "ask": 5.0, "ask_size": 327.0, "iv": 0.3022, "open_interest": 650.0, "volume": 25.0, "delta": 0.5128, "gamma": 0.0327, "vega": 0.165, "theta": -0.0172, "rho": 0.1053, "theo": 4.5273, "change": 0.675, "open": 4.62, "high": 4.62, "low": 4.33, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T10:35:27", "percent_change": 17.6471, "prev_day_close": 3.82500004768372}, {"option": "KR270319P00070000", "bid": 5.05, "bid_size": 38.0, "ask": 5.7, "ask_size": 41.0, "iv": 0.2953, "open_interest": 12.0, "volume": 0.0, "delta": -0.4958, "gamma": 0.0331, "vega": 0.1649, "theta": -0.0172, "rho": -0.123, "theo": 5.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-11-03T10:46:04", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "KR270319C00072500", "bid": 3.15, "bid_size": 239.0, "ask": 3.95, "ask_size": 126.0, "iv": 0.2956, "open_interest": 178.0, "volume": 0.0, "delta": 0.4343, "gamma": 0.0323, "vega": 0.163, "theta": -0.017, "rho": 0.0913, "theo": 3.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-11-03T10:33:20", "percent_change": 0.0, "prev_day_close": 2.86500000953674}, {"option": "KR270319P00072500", "bid": 6.45, "bid_size": 53.0, "ask": 7.15, "ask_size": 35.0, "iv": 0.2909, "open_interest": 6.0, "volume": 0.0, "delta": -0.5754, "gamma": 0.033, "vega": 0.1618, "theta": -0.0166, "rho": -0.1396, "theo": 6.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-03-12T13:55:01", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "KR270319C00075000", "bid": 2.39, "bid_size": 269.0, "ask": 3.15, "ask_size": 360.0, "iv": 0.2977, "open_interest": 207.0, "volume": 1.0, "delta": 0.3607, "gamma": 0.0308, "vega": 0.1553, "theta": -0.0162, "rho": 0.0774, "theo": 2.6883, "change": 0.545, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "up", "last_trade_price": 2.69, "last_trade_time": "2026-11-04T09:59:25", "percent_change": 25.4079, "prev_day_close": 2.14499998092651}, {"option": "KR270319P00075000", "bid": 8.05, "bid_size": 39.0, "ask": 8.9, "ask_size": 42.0, "iv": 0.2904, "open_interest": 4.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.0319, "vega": 0.1529, "theta": -0.0155, "rho": -0.151, "theo": 8.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.87, "last_trade_time": "2026-10-23T09:39:15", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "KR270319C00077500", "bid": 1.89, "bid_size": 36.0, "ask": 2.4, "ask_size": 286.0, "iv": 0.3, "open_interest": 24.0, "volume": 1.0, "delta": 0.2941, "gamma": 0.0284, "vega": 0.1433, "theta": -0.015, "rho": 0.0645, "theo": 2.0319, "change": 0.615, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T11:21:51", "percent_change": 38.8013, "prev_day_close": 1.58499997854233}, {"option": "KR270319P00077500", "bid": 9.9, "bid_size": 39.0, "ask": 10.7, "ask_size": 38.0, "iv": 0.2886, "open_interest": 14.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0301, "vega": 0.1387, "theta": -0.014, "rho": -0.154, "theo": 10.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-02T14:54:38", "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "KR270319C00080000", "bid": 1.27, "bid_size": 91.0, "ask": 1.69, "ask_size": 3.0, "iv": 0.289, "open_interest": 100.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.0253, "vega": 0.1284, "theta": -0.0134, "rho": 0.0529, "theo": 1.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-02T11:49:22", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "KR270319P00080000", "bid": 11.65, "bid_size": 42.0, "ask": 13.65, "ask_size": 47.0, "iv": 0.3171, "open_interest": 2.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.028, "vega": 0.1203, "theta": -0.0124, "rho": -0.1499, "theo": 12.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.37, "last_trade_time": "2026-09-25T12:23:20", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "KR270319C00082500", "bid": 0.92, "bid_size": 20.0, "ask": 1.29, "ask_size": 5.0, "iv": 0.2905, "open_interest": 78.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.022, "vega": 0.1121, "theta": -0.0117, "rho": 0.0422, "theo": 1.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-08T09:46:55", "percent_change": 0.0, "prev_day_close": 1.18999996781349}, {"option": "KR270319P00082500", "bid": 13.8, "bid_size": 20.0, "ask": 15.8, "ask_size": 25.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0254, "vega": 0.099, "theta": -0.0106, "rho": -0.1367, "theo": 14.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-04-13T15:45:02", "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "KR270319C00085000", "bid": 0.66, "bid_size": 20.0, "ask": 1.05, "ask_size": 20.0, "iv": 0.2959, "open_interest": 119.0, "volume": 0.0, "delta": 0.1452, "gamma": 0.0187, "vega": 0.0958, "theta": -0.01, "rho": 0.0331, "theo": 0.8233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-10-15T10:39:30", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "KR270319P00085000", "bid": 16.1, "bid_size": 21.0, "ask": 17.7, "ask_size": 26.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.022, "vega": 0.076, "theta": -0.0083, "rho": -0.1153, "theo": 16.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.56, "last_trade_time": "2026-09-21T15:41:45", "percent_change": 0.0, "prev_day_close": 17.7250003814697}, {"option": "KR270319C00090000", "bid": 0.32, "bid_size": 25.0, "ask": 0.7, "ask_size": 20.0, "iv": 0.3054, "open_interest": 25.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0128, "vega": 0.0667, "theta": -0.0069, "rho": 0.0199, "theo": 0.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-15T14:18:44", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "KR270319P00090000", "bid": 20.85, "bid_size": 20.0, "ask": 22.5, "ask_size": 20.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.013, "vega": 0.0342, "theta": -0.0023, "rho": -0.0681, "theo": 21.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6750001907349}, {"option": "KR270319C00095000", "bid": 0.16, "bid_size": 92.0, "ask": 0.37, "ask_size": 39.0, "iv": 0.3054, "open_interest": 28.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0084, "vega": 0.0454, "theta": -0.0048, "rho": 0.012, "theo": 0.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T14:50:01", "percent_change": 0.0, "prev_day_close": 0.205000007525086}, {"option": "KR270319P00095000", "bid": 25.85, "bid_size": 20.0, "ask": 27.65, "ask_size": 20.0, "iv": 0.4069, "open_interest": 0.0, "volume": 0.0, "delta": -0.987, "gamma": 0.0054, "vega": 0.0127, "theta": 0.0, "rho": -0.0451, "theo": 26.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.625}, {"option": "KR270319C00100000", "bid": 0.08, "bid_size": 98.0, "ask": 0.23, "ask_size": 31.0, "iv": 0.3127, "open_interest": 28.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0057, "vega": 0.0321, "theta": -0.0034, "rho": 0.0078, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T14:50:01", "percent_change": 0.0, "prev_day_close": 0.179999996908009}, {"option": "KR270319P00100000", "bid": 30.8, "bid_size": 17.0, "ask": 33.0, "ask_size": 24.0, "iv": 0.4775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0019, "vega": 0.0042, "theta": 0.0, "rho": -0.0361, "theo": 31.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5249996185303}, {"option": "KR270319C00105000", "bid": 0.03, "bid_size": 210.0, "ask": 0.22, "ask_size": 275.0, "iv": 0.3346, "open_interest": 10.0, "volume": 1.0, "delta": 0.024, "gamma": 0.0041, "vega": 0.0243, "theta": -0.0027, "rho": 0.0056, "theo": 0.1102, "change": -0.055, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T11:13:54", "percent_change": -31.4286, "prev_day_close": 0.175000001676381}, {"option": "KR270319P00105000", "bid": 35.8, "bid_size": 16.0, "ask": 37.7, "ask_size": 16.0, "iv": 0.5002, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0007, "vega": 0.0013, "theta": 0.0, "rho": -0.036, "theo": 36.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "KR270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 31.0, "iv": 0.3366, "open_interest": 7.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0031, "vega": 0.0196, "theta": -0.0023, "rho": 0.0043, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-05-22T09:30:04", "percent_change": 0.0, "prev_day_close": 0.175000001676381}, {"option": "KR270319P00110000", "bid": 40.75, "bid_size": 16.0, "ask": 42.85, "ask_size": 24.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": -0.0365, "theo": 41.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "KR270416C00035000", "bid": 32.3, "bid_size": 20.0, "ask": 34.55, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0011, "vega": 0.0056, "theta": 0.0, "rho": 0.0446, "theo": 33.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "KR270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 130.0, "iv": 0.5222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0011, "vega": 0.011, "theta": -0.0014, "rho": -0.0027, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "KR270416C00040000", "bid": 27.7, "bid_size": 16.0, "ask": 29.75, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0019, "vega": 0.016, "theta": 0.0, "rho": 0.117, "theo": 29.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "KR270416P00040000", "bid": 0.03, "bid_size": 31.0, "ask": 0.17, "ask_size": 69.0, "iv": 0.4017, "open_interest": 6.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0021, "vega": 0.0182, "theta": -0.0021, "rho": -0.0048, "theo": 0.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T09:30:08", "percent_change": 0.0, "prev_day_close": 0.0799999972805381}, {"option": "KR270416C00045000", "bid": 23.1, "bid_size": 64.0, "ask": 24.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0039, "vega": 0.029, "theta": 0.0, "rho": 0.1338, "theo": 24.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "KR270416P00045000", "bid": 0.1, "bid_size": 36.0, "ask": 0.27, "ask_size": 157.0, "iv": 0.3598, "open_interest": 944.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.004, "vega": 0.031, "theta": -0.0033, "rho": -0.0091, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T11:37:48", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "KR270416C00050000", "bid": 18.5, "bid_size": 77.0, "ask": 20.1, "ask_size": 57.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0075, "vega": 0.0524, "theta": -0.0016, "rho": 0.157, "theo": 19.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.97, "last_trade_time": "2026-10-22T12:55:04", "percent_change": 0.0, "prev_day_close": 18.0250005722046}, {"option": "KR270416P00050000", "bid": 0.3, "bid_size": 42.0, "ask": 0.54, "ask_size": 45.0, "iv": 0.337, "open_interest": 45.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0076, "vega": 0.0542, "theta": -0.0053, "rho": -0.018, "theo": 0.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T13:10:35", "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "KR270416C00052500", "bid": 16.25, "bid_size": 67.0, "ask": 17.85, "ask_size": 58.0, "iv": 0.2991, "open_interest": 2.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0102, "vega": 0.0691, "theta": -0.0035, "rho": 0.1681, "theo": 17.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-10-30T15:28:12", "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "KR270416P00052500", "bid": 0.5, "bid_size": 31.0, "ask": 0.77, "ask_size": 40.0, "iv": 0.3294, "open_interest": 77.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0104, "vega": 0.0708, "theta": -0.0068, "rho": -0.0254, "theo": 0.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-10-27T12:58:26", "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "KR270416C00055000", "bid": 14.1, "bid_size": 84.0, "ask": 15.65, "ask_size": 31.0, "iv": 0.298, "open_interest": 7.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0134, "vega": 0.0889, "theta": -0.0057, "rho": 0.1795, "theo": 15.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.63, "last_trade_time": "2026-09-21T14:50:27", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "KR270416P00055000", "bid": 0.79, "bid_size": 72.0, "ask": 1.09, "ask_size": 38.0, "iv": 0.3229, "open_interest": 11.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0136, "vega": 0.0904, "theta": -0.0085, "rho": -0.0355, "theo": 0.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T10:48:23", "percent_change": 0.0, "prev_day_close": 1.39500001072884}, {"option": "KR270416C00057500", "bid": 12.15, "bid_size": 76.0, "ask": 13.65, "ask_size": 37.0, "iv": 0.304, "open_interest": 2.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0169, "vega": 0.1102, "theta": -0.0079, "rho": 0.1914, "theo": 12.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-08-21T13:10:14", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "KR270416P00057500", "bid": 1.09, "bid_size": 48.0, "ask": 1.39, "ask_size": 40.0, "iv": 0.3066, "open_interest": 24.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0172, "vega": 0.1114, "theta": -0.0104, "rho": -0.0483, "theo": 1.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-28T13:15:53", "percent_change": 0.0, "prev_day_close": 1.61000001430511}, {"option": "KR270416C00060000", "bid": 10.3, "bid_size": 130.0, "ask": 11.7, "ask_size": 47.0, "iv": 0.3019, "open_interest": 41.0, "volume": 0.0, "delta": 0.7908, "gamma": 0.0204, "vega": 0.131, "theta": -0.0101, "rho": 0.193, "theo": 11.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-02T13:13:57", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "KR270416P00060000", "bid": 1.67, "bid_size": 40.0, "ask": 1.95, "ask_size": 40.0, "iv": 0.3047, "open_interest": 194.0, "volume": 0.0, "delta": -0.2117, "gamma": 0.0209, "vega": 0.1323, "theta": -0.0122, "rho": -0.0636, "theo": 1.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-11-02T14:00:17", "percent_change": 0.0, "prev_day_close": 2.20999991893768}, {"option": "KR270416C00062500", "bid": 9.0, "bid_size": 67.0, "ask": 9.8, "ask_size": 50.0, "iv": 0.3092, "open_interest": 25.0, "volume": 0.0, "delta": 0.7316, "gamma": 0.0238, "vega": 0.15, "theta": -0.0121, "rho": 0.1832, "theo": 9.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.25, "last_trade_time": "2026-10-27T13:51:07", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "KR270416P00062500", "bid": 2.37, "bid_size": 31.0, "ask": 2.66, "ask_size": 32.0, "iv": 0.3011, "open_interest": 26.0, "volume": 0.0, "delta": -0.2725, "gamma": 0.0244, "vega": 0.1512, "theta": -0.0138, "rho": -0.081, "theo": 2.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-22T12:15:43", "percent_change": 0.0, "prev_day_close": 3.08000004291534}, {"option": "KR270416C00065000", "bid": 7.35, "bid_size": 257.0, "ask": 8.25, "ask_size": 202.0, "iv": 0.3045, "open_interest": 264.0, "volume": 0.0, "delta": 0.6658, "gamma": 0.0266, "vega": 0.1656, "theta": -0.0137, "rho": 0.17, "theo": 7.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-11-03T14:18:50", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "KR270416P00065000", "bid": 3.25, "bid_size": 43.0, "ask": 3.55, "ask_size": 67.0, "iv": 0.2982, "open_interest": 22.0, "volume": 0.0, "delta": -0.3403, "gamma": 0.0274, "vega": 0.1665, "theta": -0.0149, "rho": -0.1001, "theo": 3.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-03T11:17:50", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "KR270416C00067500", "bid": 5.9, "bid_size": 289.0, "ask": 6.8, "ask_size": 51.0, "iv": 0.2989, "open_interest": 191.0, "volume": 0.0, "delta": 0.5953, "gamma": 0.0286, "vega": 0.1762, "theta": -0.0148, "rho": 0.1546, "theo": 6.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.04, "last_trade_time": "2026-11-02T13:40:22", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "KR270416P00067500", "bid": 4.25, "bid_size": 53.0, "ask": 4.6, "ask_size": 58.0, "iv": 0.293, "open_interest": 7.0, "volume": 0.0, "delta": -0.4131, "gamma": 0.0295, "vega": 0.1766, "theta": -0.0156, "rho": -0.1199, "theo": 4.4582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-11-03T15:25:53", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "KR270416C00070000", "bid": 4.7, "bid_size": 309.0, "ask": 5.6, "ask_size": 261.0, "iv": 0.2976, "open_interest": 132.0, "volume": 0.0, "delta": 0.5228, "gamma": 0.0297, "vega": 0.1811, "theta": -0.0153, "rho": 0.1377, "theo": 5.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-11-02T12:08:46", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "KR270416P00070000", "bid": 5.45, "bid_size": 44.0, "ask": 5.9, "ask_size": 37.0, "iv": 0.2902, "open_interest": 22.0, "volume": 0.0, "delta": -0.4879, "gamma": 0.0306, "vega": 0.1807, "theta": -0.0157, "rho": -0.1394, "theo": 5.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T12:54:57", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "KR270416C00072500", "bid": 3.65, "bid_size": 236.0, "ask": 4.35, "ask_size": 135.0, "iv": 0.2895, "open_interest": 23.0, "volume": 3.0, "delta": 0.4513, "gamma": 0.0297, "vega": 0.1802, "theta": -0.0153, "rho": 0.1203, "theo": 4.0249, "change": 0.55, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T11:16:43", "percent_change": 15.942, "prev_day_close": 3.44999992847443}, {"option": "KR270416P00072500", "bid": 6.8, "bid_size": 40.0, "ask": 7.5, "ask_size": 67.0, "iv": 0.2897, "open_interest": 0.0, "volume": 0.0, "delta": -0.562, "gamma": 0.0308, "vega": 0.1785, "theta": -0.0153, "rho": -0.1567, "theo": 7.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "KR270416C00075000", "bid": 2.84, "bid_size": 218.0, "ask": 3.45, "ask_size": 208.0, "iv": 0.2885, "open_interest": 93.0, "volume": 0.0, "delta": 0.3831, "gamma": 0.0288, "vega": 0.1739, "theta": -0.0148, "rho": 0.1031, "theo": 3.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-03T10:03:07", "percent_change": 0.0, "prev_day_close": 2.61000001430511}, {"option": "KR270416P00075000", "bid": 8.4, "bid_size": 36.0, "ask": 8.95, "ask_size": 34.0, "iv": 0.2821, "open_interest": 5.0, "volume": 0.0, "delta": -0.6332, "gamma": 0.0301, "vega": 0.1704, "theta": -0.0144, "rho": -0.1698, "theo": 8.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.12, "last_trade_time": "2026-10-23T09:39:39", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "KR270416C00080000", "bid": 1.66, "bid_size": 75.0, "ask": 2.11, "ask_size": 41.0, "iv": 0.2877, "open_interest": 40.0, "volume": 0.0, "delta": 0.2636, "gamma": 0.0247, "vega": 0.1495, "theta": -0.0127, "rho": 0.072, "theo": 1.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-10-30T11:58:13", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "KR270416P00080000", "bid": 12.15, "bid_size": 31.0, "ask": 12.85, "ask_size": 32.0, "iv": 0.2848, "open_interest": 0.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.0273, "vega": 0.1394, "theta": -0.012, "rho": -0.1753, "theo": 12.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "KR270416C00085000", "bid": 0.9, "bid_size": 88.0, "ask": 1.26, "ask_size": 29.0, "iv": 0.2868, "open_interest": 48.0, "volume": 0.0, "delta": 0.1721, "gamma": 0.0193, "vega": 0.1175, "theta": -0.01, "rho": 0.0475, "theo": 1.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-10-21T11:07:37", "percent_change": 0.0, "prev_day_close": 0.854999959468842}, {"option": "KR270416P00085000", "bid": 16.3, "bid_size": 38.0, "ask": 17.85, "ask_size": 47.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.023, "vega": 0.0952, "theta": -0.0091, "rho": -0.1396, "theo": 16.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2749996185303}, {"option": "KR270416C00090000", "bid": 0.47, "bid_size": 92.0, "ask": 0.86, "ask_size": 212.0, "iv": 0.2943, "open_interest": 106.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.014, "vega": 0.0865, "theta": -0.0073, "rho": 0.0302, "theo": 0.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-28T14:32:15", "percent_change": 0.0, "prev_day_close": 0.554999992251396}, {"option": "KR270416P00090000", "bid": 20.95, "bid_size": 40.0, "ask": 22.6, "ask_size": 39.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0154, "vega": 0.0475, "theta": -0.0043, "rho": -0.0876, "theo": 21.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "KR270617C00030000", "bid": 37.55, "bid_size": 20.0, "ask": 39.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0106, "theo": 38.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-09-02T15:05:06", "percent_change": 0.0, "prev_day_close": 37.2750015258789}, {"option": "KR270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 116.0, "iv": 0.4517, "open_interest": 52.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0008, "vega": 0.0103, "theta": -0.001, "rho": -0.003, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-14T14:53:05", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "KR270617C00035000", "bid": 32.55, "bid_size": 20.0, "ask": 34.75, "ask_size": 20.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0014, "vega": 0.0112, "theta": 0.0, "rho": 0.0811, "theo": 33.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.15, "last_trade_time": "2026-09-14T09:40:46", "percent_change": 0.0, "prev_day_close": 32.8250007629394}, {"option": "KR270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 160.0, "iv": 0.4075, "open_interest": 140.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0014, "vega": 0.017, "theta": -0.0015, "rho": -0.0053, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-14T15:19:20", "percent_change": 0.0, "prev_day_close": 0.0799999972805381}, {"option": "KR270617C00040000", "bid": 27.9, "bid_size": 16.0, "ask": 30.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0024, "vega": 0.026, "theta": 0.0, "rho": 0.1543, "theo": 29.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-09-11T12:53:07", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "KR270617P00040000", "bid": 0.09, "bid_size": 39.0, "ask": 0.26, "ask_size": 45.0, "iv": 0.3756, "open_interest": 507.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0026, "vega": 0.0286, "theta": -0.0023, "rho": -0.0097, "theo": 0.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-14T15:19:20", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KR270617C00045000", "bid": 23.15, "bid_size": 114.0, "ask": 25.1, "ask_size": 83.0, "iv": 0.2456, "open_interest": 18.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0046, "vega": 0.0444, "theta": -0.0001, "rho": 0.2158, "theo": 24.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.62, "last_trade_time": "2026-10-22T10:18:05", "percent_change": 0.0, "prev_day_close": 23.0249996185303}, {"option": "KR270617P00045000", "bid": 0.25, "bid_size": 63.0, "ask": 0.46, "ask_size": 84.0, "iv": 0.3495, "open_interest": 179.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0048, "vega": 0.0486, "theta": -0.0036, "rho": -0.0184, "theo": 0.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T09:30:06", "percent_change": 0.0, "prev_day_close": 0.464999988675118}, {"option": "KR270617C00050000", "bid": 18.8, "bid_size": 402.0, "ask": 20.55, "ask_size": 201.0, "iv": 0.3031, "open_interest": 128.0, "volume": 0.0, "delta": 0.9229, "gamma": 0.0083, "vega": 0.076, "theta": -0.0028, "rho": 0.2302, "theo": 19.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-20T15:54:14", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "KR270617P00050000", "bid": 0.6, "bid_size": 39.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.3251, "open_interest": 4374.0, "volume": 1.0, "delta": -0.0798, "gamma": 0.0085, "vega": 0.0805, "theta": -0.0056, "rho": -0.0354, "theo": 0.6864, "change": -0.075, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T10:41:39", "percent_change": -9.93377, "prev_day_close": 0.754999995231628}, {"option": "KR270617C00052500", "bid": 16.15, "bid_size": 346.0, "ask": 18.35, "ask_size": 232.0, "iv": 0.269, "open_interest": 69.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0106, "vega": 0.0959, "theta": -0.0044, "rho": 0.2335, "theo": 17.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-10-16T09:35:36", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "KR270617P00052500", "bid": 0.83, "bid_size": 73.0, "ask": 1.24, "ask_size": 353.0, "iv": 0.326, "open_interest": 3348.0, "volume": 0.0, "delta": -0.1083, "gamma": 0.0109, "vega": 0.1005, "theta": -0.0069, "rho": -0.0478, "theo": 0.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T14:14:58", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "KR270617C00055000", "bid": 14.75, "bid_size": 393.0, "ask": 16.35, "ask_size": 301.0, "iv": 0.3092, "open_interest": 75.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0132, "vega": 0.1176, "theta": -0.0061, "rho": 0.2338, "theo": 15.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-11-02T11:43:37", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "KR270617P00055000", "bid": 1.22, "bid_size": 252.0, "ask": 1.61, "ask_size": 660.0, "iv": 0.319, "open_interest": 4325.0, "volume": 2.0, "delta": -0.1438, "gamma": 0.0135, "vega": 0.1218, "theta": -0.0083, "rho": -0.0632, "theo": 1.3672, "change": -0.14, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T11:00:58", "percent_change": -8.80503, "prev_day_close": 1.5900000333786}, {"option": "KR270617C00057500", "bid": 12.4, "bid_size": 183.0, "ask": 14.35, "ask_size": 123.0, "iv": 0.2888, "open_interest": 15.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0159, "vega": 0.1397, "theta": -0.0078, "rho": 0.2312, "theo": 13.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-22T09:57:02", "percent_change": 0.0, "prev_day_close": 12.5250000953674}, {"option": "KR270617P00057500", "bid": 1.6, "bid_size": 364.0, "ask": 2.2, "ask_size": 514.0, "iv": 0.3124, "open_interest": 366.0, "volume": 4.0, "delta": -0.1861, "gamma": 0.0162, "vega": 0.1432, "theta": -0.0096, "rho": -0.0817, "theo": 1.8766, "change": -0.28, "open": 1.94, "high": 1.94, "low": 1.94, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-11-04T09:59:38", "percent_change": -12.6126, "prev_day_close": 2.22000002861023}, {"option": "KR270617C00060000", "bid": 11.1, "bid_size": 481.0, "ask": 12.5, "ask_size": 226.0, "iv": 0.3033, "open_interest": 349.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0186, "vega": 0.1607, "theta": -0.0094, "rho": 0.2254, "theo": 11.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.44, "last_trade_time": "2026-10-28T13:41:37", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "KR270617P00060000", "bid": 2.35, "bid_size": 32.0, "ask": 2.9, "ask_size": 257.0, "iv": 0.3137, "open_interest": 306.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.0189, "vega": 0.1636, "theta": -0.0109, "rho": -0.1024, "theo": 2.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T15:35:50", "percent_change": 0.0, "prev_day_close": 2.85500001907349}, {"option": "KR270617C00062500", "bid": 9.65, "bid_size": 319.0, "ask": 10.8, "ask_size": 117.0, "iv": 0.3058, "open_interest": 265.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.0209, "vega": 0.1794, "theta": -0.0108, "rho": 0.2167, "theo": 10.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-30T09:52:28", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "KR270617P00062500", "bid": 3.0, "bid_size": 180.0, "ask": 3.7, "ask_size": 266.0, "iv": 0.3065, "open_interest": 89.0, "volume": 2.0, "delta": -0.289, "gamma": 0.0213, "vega": 0.1817, "theta": -0.012, "rho": -0.125, "theo": 3.3026, "change": -0.465, "open": 3.31, "high": 3.31, "low": 3.31, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-04T11:11:35", "percent_change": -12.3179, "prev_day_close": 3.77499985694885}, {"option": "KR270617C00065000", "bid": 8.0, "bid_size": 434.0, "ask": 9.25, "ask_size": 112.0, "iv": 0.2985, "open_interest": 284.0, "volume": 0.0, "delta": 0.6591, "gamma": 0.0228, "vega": 0.1945, "theta": -0.0119, "rho": 0.2054, "theo": 8.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.49, "last_trade_time": "2026-11-02T14:28:41", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "KR270617P00065000", "bid": 4.0, "bid_size": 48.0, "ask": 4.25, "ask_size": 15.0, "iv": 0.2951, "open_interest": 245.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.0233, "vega": 0.1961, "theta": -0.0128, "rho": -0.1487, "theo": 4.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-03T11:40:12", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "KR270617C00067500", "bid": 6.7, "bid_size": 493.0, "ask": 7.85, "ask_size": 164.0, "iv": 0.2967, "open_interest": 575.0, "volume": 0.0, "delta": 0.5989, "gamma": 0.0242, "vega": 0.2051, "theta": -0.0127, "rho": 0.1918, "theo": 7.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-03T12:27:23", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "KR270617P00067500", "bid": 5.0, "bid_size": 51.0, "ask": 5.85, "ask_size": 275.0, "iv": 0.3027, "open_interest": 166.0, "volume": 0.0, "delta": -0.4092, "gamma": 0.0249, "vega": 0.206, "theta": -0.0133, "rho": -0.1723, "theo": 5.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T10:52:35", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "KR270617C00070000", "bid": 5.6, "bid_size": 327.0, "ask": 6.7, "ask_size": 37.0, "iv": 0.2983, "open_interest": 308.0, "volume": 0.0, "delta": 0.5377, "gamma": 0.0251, "vega": 0.2108, "theta": -0.0131, "rho": 0.1767, "theo": 6.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T15:51:25", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "KR270617P00070000", "bid": 6.25, "bid_size": 31.0, "ask": 7.1, "ask_size": 32.0, "iv": 0.3, "open_interest": 80.0, "volume": 0.0, "delta": -0.4722, "gamma": 0.0259, "vega": 0.2107, "theta": -0.0135, "rho": -0.194, "theo": 6.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-10-26T11:14:56", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "KR270617C00072500", "bid": 4.5, "bid_size": 418.0, "ask": 5.6, "ask_size": 283.0, "iv": 0.2941, "open_interest": 223.0, "volume": 0.0, "delta": 0.4771, "gamma": 0.0253, "vega": 0.2116, "theta": -0.0132, "rho": 0.1605, "theo": 5.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.01, "last_trade_time": "2026-11-02T15:56:26", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "KR270617P00072500", "bid": 7.65, "bid_size": 41.0, "ask": 8.5, "ask_size": 88.0, "iv": 0.2972, "open_interest": 121.0, "volume": 0.0, "delta": -0.535, "gamma": 0.0262, "vega": 0.2099, "theta": -0.0133, "rho": -0.2132, "theo": 8.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-26T10:46:23", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "KR270617C00075000", "bid": 3.8, "bid_size": 618.0, "ask": 4.6, "ask_size": 499.0, "iv": 0.2951, "open_interest": 391.0, "volume": 1.0, "delta": 0.4186, "gamma": 0.0249, "vega": 0.2078, "theta": -0.013, "rho": 0.1439, "theo": 4.1571, "change": 0.45, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T09:49:11", "percent_change": 12.6761, "prev_day_close": 3.54999995231628}, {"option": "KR270617P00075000", "bid": 9.05, "bid_size": 57.0, "ask": 10.05, "ask_size": 52.0, "iv": 0.291, "open_interest": 3.0, "volume": 0.0, "delta": -0.5964, "gamma": 0.0261, "vega": 0.2037, "theta": -0.0129, "rho": -0.2285, "theo": 9.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.45, "last_trade_time": "2026-09-08T15:54:46", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "KR270617C00077500", "bid": 3.05, "bid_size": 137.0, "ask": 3.7, "ask_size": 58.0, "iv": 0.2911, "open_interest": 252.0, "volume": 0.0, "delta": 0.3631, "gamma": 0.024, "vega": 0.1998, "theta": -0.0125, "rho": 0.1277, "theo": 3.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-11-03T10:51:23", "percent_change": 0.0, "prev_day_close": 2.78999996185303}, {"option": "KR270617P00077500", "bid": 10.7, "bid_size": 51.0, "ask": 11.75, "ask_size": 50.0, "iv": 0.2876, "open_interest": 21.0, "volume": 0.0, "delta": -0.6554, "gamma": 0.0256, "vega": 0.1944, "theta": -0.0122, "rho": -0.2392, "theo": 11.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.55, "last_trade_time": "2025-10-02T13:51:52", "percent_change": 0.0, "prev_day_close": 12.2750000953674}, {"option": "KR270617C00080000", "bid": 2.29, "bid_size": 245.0, "ask": 3.1, "ask_size": 134.0, "iv": 0.2882, "open_interest": 72.0, "volume": 0.0, "delta": 0.3117, "gamma": 0.0227, "vega": 0.1886, "theta": -0.0118, "rho": 0.1117, "theo": 2.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-03T14:08:53", "percent_change": 0.0, "prev_day_close": 2.3199999332428}, {"option": "KR270617P00080000", "bid": 12.65, "bid_size": 26.0, "ask": 13.55, "ask_size": 26.0, "iv": 0.2878, "open_interest": 117.0, "volume": 0.0, "delta": -0.7114, "gamma": 0.0248, "vega": 0.1794, "theta": -0.0114, "rho": -0.2418, "theo": 13.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.69, "last_trade_time": "2026-03-17T13:57:25", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "KR270617C00082500", "bid": 1.78, "bid_size": 129.0, "ask": 2.53, "ask_size": 36.0, "iv": 0.2869, "open_interest": 56.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0211, "vega": 0.175, "theta": -0.0109, "rho": 0.0964, "theo": 2.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-23T11:39:08", "percent_change": 0.0, "prev_day_close": 1.82999992370605}, {"option": "KR270617P00082500", "bid": 14.55, "bid_size": 30.0, "ask": 16.45, "ask_size": 43.0, "iv": 0.313, "open_interest": 6.0, "volume": 0.0, "delta": -0.7643, "gamma": 0.024, "vega": 0.1618, "theta": -0.0106, "rho": -0.2351, "theo": 15.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-10-01T09:43:53", "percent_change": 0.0, "prev_day_close": 16.3750004768372}, {"option": "KR270617C00085000", "bid": 1.39, "bid_size": 47.0, "ask": 2.16, "ask_size": 63.0, "iv": 0.29, "open_interest": 375.0, "volume": 0.0, "delta": 0.2232, "gamma": 0.0193, "vega": 0.16, "theta": -0.0099, "rho": 0.0822, "theo": 1.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-02T11:08:33", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "KR270617P00085000", "bid": 16.65, "bid_size": 39.0, "ask": 18.7, "ask_size": 47.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.0231, "vega": 0.138, "theta": -0.0098, "rho": -0.2196, "theo": 17.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.58, "last_trade_time": "2026-05-21T09:37:01", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "KR270617C00090000", "bid": 0.83, "bid_size": 126.0, "ask": 1.31, "ask_size": 12.0, "iv": 0.2852, "open_interest": 70.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0154, "vega": 0.1284, "theta": -0.0079, "rho": 0.0582, "theo": 1.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-10-30T09:30:11", "percent_change": 0.0, "prev_day_close": 0.960000038146973}, {"option": "KR270617P00090000", "bid": 21.1, "bid_size": 28.0, "ask": 22.7, "ask_size": 46.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0194, "vega": 0.0891, "theta": -0.0075, "rho": -0.1551, "theo": 21.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-05-22T11:41:22", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "KR270617C00095000", "bid": 0.5, "bid_size": 47.0, "ask": 0.91, "ask_size": 36.0, "iv": 0.2898, "open_interest": 139.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0118, "vega": 0.0994, "theta": -0.0061, "rho": 0.0401, "theo": 0.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-28T10:25:45", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "KR270617P00095000", "bid": 25.85, "bid_size": 42.0, "ask": 27.55, "ask_size": 43.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.012, "vega": 0.0389, "theta": -0.0027, "rho": -0.0842, "theo": 26.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2025-10-16T10:04:42", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "KR270617C00100000", "bid": 0.28, "bid_size": 45.0, "ask": 0.67, "ask_size": 26.0, "iv": 0.2956, "open_interest": 14.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0088, "vega": 0.0757, "theta": -0.0046, "rho": 0.0277, "theo": 0.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-02-17T09:30:14", "percent_change": 0.0, "prev_day_close": 0.304999995976686}, {"option": "KR270617P00100000", "bid": 30.75, "bid_size": 20.0, "ask": 32.95, "ask_size": 20.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0052, "vega": 0.013, "theta": 0.0, "rho": -0.0541, "theo": 31.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.62, "last_trade_time": "2025-10-02T13:57:10", "percent_change": 0.0, "prev_day_close": 33.1750001907349}, {"option": "KR270617C00105000", "bid": 0.17, "bid_size": 41.0, "ask": 0.44, "ask_size": 48.0, "iv": 0.2979, "open_interest": 88.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0066, "vega": 0.058, "theta": -0.0036, "rho": 0.0196, "theo": 0.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-06-23T12:28:28", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "KR270617P00105000", "bid": 35.6, "bid_size": 16.0, "ask": 37.6, "ask_size": 16.0, "iv": 0.3996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0016, "vega": 0.0031, "theta": 0.0, "rho": -0.0417, "theo": 36.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9750003814697}, {"option": "KR270617C00110000", "bid": 0.1, "bid_size": 31.0, "ask": 0.36, "ask_size": 33.0, "iv": 0.3083, "open_interest": 54.0, "volume": 0.0, "delta": 0.038, "gamma": 0.005, "vega": 0.0455, "theta": -0.0029, "rho": 0.0144, "theo": 0.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-21T10:06:03", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "KR270617P00110000", "bid": 40.6, "bid_size": 16.0, "ask": 43.05, "ask_size": 16.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0004, "vega": 0.0005, "theta": 0.0, "rho": -0.0397, "theo": 41.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8000011444092}, {"option": "KR270917C00030000", "bid": 37.5, "bid_size": 16.0, "ask": 39.6, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0006, "vega": 0.0032, "theta": 0.0, "rho": 0.0202, "theo": 38.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "KR270917P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 42.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0009, "vega": 0.0161, "theta": -0.001, "rho": -0.0059, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "KR270917C00035000", "bid": 32.5, "bid_size": 16.0, "ask": 34.95, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0017, "vega": 0.0231, "theta": 0.0, "rho": 0.1492, "theo": 34.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5249996185303}, {"option": "KR270917P00035000", "bid": 0.09, "bid_size": 38.0, "ask": 0.25, "ask_size": 41.0, "iv": 0.3849, "open_interest": 113.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0018, "vega": 0.0285, "theta": -0.0016, "rho": -0.0114, "theo": 0.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-28T09:39:49", "percent_change": 0.0, "prev_day_close": 0.114999999292195}, {"option": "KR270917C00040000", "bid": 27.7, "bid_size": 90.0, "ask": 30.05, "ask_size": 84.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0032, "vega": 0.0456, "theta": 0.0, "rho": 0.2694, "theo": 29.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.85, "last_trade_time": "2026-10-20T10:29:17", "percent_change": 0.0, "prev_day_close": 27.8250007629395}, {"option": "KR270917P00040000", "bid": 0.26, "bid_size": 31.0, "ask": 0.43, "ask_size": 100.0, "iv": 0.3625, "open_interest": 527.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.0033, "vega": 0.0486, "theta": -0.0026, "rho": -0.0218, "theo": 0.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-28T09:39:49", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "KR270917C00045000", "bid": 23.15, "bid_size": 88.0, "ask": 25.55, "ask_size": 76.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0055, "vega": 0.074, "theta": -0.0009, "rho": 0.3035, "theo": 24.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4749994277954}, {"option": "KR270917P00045000", "bid": 0.53, "bid_size": 51.0, "ask": 0.8, "ask_size": 47.0, "iv": 0.3444, "open_interest": 80.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0057, "vega": 0.0784, "theta": -0.004, "rho": -0.0398, "theo": 0.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-28T11:38:37", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KR270917C00050000", "bid": 19.0, "bid_size": 78.0, "ask": 21.25, "ask_size": 71.0, "iv": 0.2888, "open_interest": 7.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0087, "vega": 0.1123, "theta": -0.0033, "rho": 0.3163, "theo": 20.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-10-23T11:39:50", "percent_change": 0.0, "prev_day_close": 18.9750003814697}, {"option": "KR270917P00050000", "bid": 1.06, "bid_size": 35.0, "ask": 1.39, "ask_size": 176.0, "iv": 0.331, "open_interest": 869.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.009, "vega": 0.117, "theta": -0.0058, "rho": -0.0683, "theo": 1.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-10-06T10:53:33", "percent_change": 0.0, "prev_day_close": 1.36000001430511}, {"option": "KR270917C00052500", "bid": 16.55, "bid_size": 210.0, "ask": 19.2, "ask_size": 124.0, "iv": 0.2715, "open_interest": 43.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0105, "vega": 0.1343, "theta": -0.0046, "rho": 0.3184, "theo": 18.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.52, "last_trade_time": "2026-10-05T13:45:36", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "KR270917P00052500", "bid": 1.25, "bid_size": 85.0, "ask": 1.82, "ask_size": 67.0, "iv": 0.3188, "open_interest": 1.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0108, "vega": 0.1387, "theta": -0.0068, "rho": -0.087, "theo": 1.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-27T12:35:30", "percent_change": 0.0, "prev_day_close": 2.41000002622604}, {"option": "KR270917C00055000", "bid": 15.1, "bid_size": 96.0, "ask": 17.25, "ask_size": 73.0, "iv": 0.292, "open_interest": 1.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0125, "vega": 0.1567, "theta": -0.0058, "rho": 0.3174, "theo": 16.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-10-30T10:10:08", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "KR270917P00055000", "bid": 1.74, "bid_size": 79.0, "ask": 2.34, "ask_size": 69.0, "iv": 0.3154, "open_interest": 21.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.0127, "vega": 0.1601, "theta": -0.0078, "rho": -0.1082, "theo": 2.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-10-21T10:26:23", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "KR270917C00057500", "bid": 13.9, "bid_size": 99.0, "ask": 15.5, "ask_size": 56.0, "iv": 0.3114, "open_interest": 2.0, "volume": 0.0, "delta": 0.7948, "gamma": 0.0144, "vega": 0.1784, "theta": -0.007, "rho": 0.3133, "theo": 14.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-10-22T12:15:13", "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "KR270917P00057500", "bid": 2.36, "bid_size": 34.0, "ask": 2.98, "ask_size": 45.0, "iv": 0.3131, "open_interest": 9.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.0147, "vega": 0.1816, "theta": -0.0087, "rho": -0.1322, "theo": 2.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T15:34:33", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "KR270917C00060000", "bid": 12.15, "bid_size": 299.0, "ask": 13.7, "ask_size": 212.0, "iv": 0.3045, "open_interest": 29.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0162, "vega": 0.1984, "theta": -0.0082, "rho": 0.3062, "theo": 13.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.92, "last_trade_time": "2026-11-03T12:55:59", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "KR270917P00060000", "bid": 3.05, "bid_size": 31.0, "ask": 3.75, "ask_size": 48.0, "iv": 0.31, "open_interest": 52.0, "volume": 0.0, "delta": -0.2532, "gamma": 0.0166, "vega": 0.2009, "theta": -0.0096, "rho": -0.1578, "theo": 3.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-10-23T13:55:33", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "KR270917C00062500", "bid": 10.95, "bid_size": 155.0, "ask": 12.05, "ask_size": 108.0, "iv": 0.309, "open_interest": 6.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.0178, "vega": 0.2158, "theta": -0.0091, "rho": 0.2963, "theo": 11.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-10-22T14:37:08", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "KR270917P00062500", "bid": 3.95, "bid_size": 56.0, "ask": 4.65, "ask_size": 129.0, "iv": 0.3091, "open_interest": 14.0, "volume": 0.0, "delta": -0.3001, "gamma": 0.0182, "vega": 0.2179, "theta": -0.0103, "rho": -0.185, "theo": 4.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-10-27T10:14:04", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "KR270917C00065000", "bid": 9.4, "bid_size": 317.0, "ask": 10.65, "ask_size": 261.0, "iv": 0.305, "open_interest": 16.0, "volume": 1.0, "delta": 0.6582, "gamma": 0.0191, "vega": 0.2295, "theta": -0.0099, "rho": 0.2806, "theo": 10.0203, "change": 0.775, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T09:43:09", "percent_change": 8.58726, "prev_day_close": 9.02500009536743}, {"option": "KR270917P00065000", "bid": 4.95, "bid_size": 50.0, "ask": 5.7, "ask_size": 86.0, "iv": 0.308, "open_interest": 39.0, "volume": 0.0, "delta": -0.3498, "gamma": 0.0197, "vega": 0.2316, "theta": -0.0108, "rho": -0.2121, "theo": 5.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-26T13:06:12", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KR270917C00067500", "bid": 8.05, "bid_size": 203.0, "ask": 9.35, "ask_size": 150.0, "iv": 0.3022, "open_interest": 18.0, "volume": 0.0, "delta": 0.6082, "gamma": 0.0202, "vega": 0.2404, "theta": -0.0105, "rho": 0.2655, "theo": 8.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-03T12:27:23", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "KR270917P00067500", "bid": 6.05, "bid_size": 45.0, "ask": 6.8, "ask_size": 86.0, "iv": 0.3047, "open_interest": 34.0, "volume": 0.0, "delta": -0.4016, "gamma": 0.0209, "vega": 0.2415, "theta": -0.0112, "rho": -0.2394, "theo": 6.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-10-27T15:23:23", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "KR270917C00070000", "bid": 7.0, "bid_size": 203.0, "ask": 8.05, "ask_size": 53.0, "iv": 0.3006, "open_interest": 22.0, "volume": 0.0, "delta": 0.5576, "gamma": 0.0208, "vega": 0.2472, "theta": -0.0109, "rho": 0.2492, "theo": 7.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.96, "last_trade_time": "2026-11-02T14:20:16", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "KR270917P00070000", "bid": 7.1, "bid_size": 110.0, "ask": 8.2, "ask_size": 225.0, "iv": 0.3013, "open_interest": 138.0, "volume": 0.0, "delta": -0.4544, "gamma": 0.0218, "vega": 0.247, "theta": -0.0114, "rho": -0.2635, "theo": 7.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.34, "last_trade_time": "2026-11-03T14:30:20", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "KR270917C00072500", "bid": 5.5, "bid_size": 537.0, "ask": 7.05, "ask_size": 292.0, "iv": 0.2911, "open_interest": 85.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.0212, "vega": 0.2499, "theta": -0.0111, "rho": 0.2317, "theo": 6.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-03T15:34:03", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KR270917P00072500", "bid": 8.6, "bid_size": 37.0, "ask": 9.45, "ask_size": 48.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": -0.5075, "gamma": 0.0223, "vega": 0.2482, "theta": -0.0114, "rho": -0.2868, "theo": 9.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "KR270917C00075000", "bid": 5.05, "bid_size": 380.0, "ask": 6.0, "ask_size": 269.0, "iv": 0.297, "open_interest": 110.0, "volume": 3.0, "delta": 0.4582, "gamma": 0.0212, "vega": 0.2486, "theta": -0.011, "rho": 0.2133, "theo": 5.5279, "change": 0.63, "open": 5.53, "high": 5.53, "low": 5.53, "tick": "no_change", "last_trade_price": 5.53, "last_trade_time": "2026-11-04T11:16:43", "percent_change": 12.8571, "prev_day_close": 4.90000009536743}, {"option": "KR270917P00075000", "bid": 10.05, "bid_size": 45.0, "ask": 10.95, "ask_size": 47.0, "iv": 0.2955, "open_interest": 11.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.0225, "vega": 0.2448, "theta": -0.0112, "rho": -0.3022, "theo": 10.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-09-11T09:50:18", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "KR270917C00080000", "bid": 3.3, "bid_size": 845.0, "ask": 4.4, "ask_size": 295.0, "iv": 0.2888, "open_interest": 516.0, "volume": 0.0, "delta": 0.3661, "gamma": 0.0202, "vega": 0.2364, "theta": -0.0105, "rho": 0.1745, "theo": 3.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-10-29T11:29:12", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "KR270917P00080000", "bid": 13.35, "bid_size": 41.0, "ask": 14.35, "ask_size": 40.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.0222, "vega": 0.2261, "theta": -0.0103, "rho": -0.3252, "theo": 13.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "KR270917C00085000", "bid": 2.48, "bid_size": 146.0, "ask": 3.25, "ask_size": 157.0, "iv": 0.2945, "open_interest": 458.0, "volume": 0.0, "delta": 0.2853, "gamma": 0.0184, "vega": 0.214, "theta": -0.0095, "rho": 0.14, "theo": 2.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-02T10:24:27", "percent_change": 0.0, "prev_day_close": 2.36500000953674}, {"option": "KR270917P00085000", "bid": 17.35, "bid_size": 28.0, "ask": 18.15, "ask_size": 29.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.0216, "vega": 0.1917, "theta": -0.0093, "rho": -0.3107, "theo": 17.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "KR270917C00090000", "bid": 1.7, "bid_size": 90.0, "ask": 2.4, "ask_size": 90.0, "iv": 0.2952, "open_interest": 1.0, "volume": 0.0, "delta": 0.2179, "gamma": 0.016, "vega": 0.1862, "theta": -0.0082, "rho": 0.1103, "theo": 1.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T10:57:11", "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "KR270917P00090000", "bid": 21.35, "bid_size": 29.0, "ask": 23.5, "ask_size": 48.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": -0.8411, "gamma": 0.0209, "vega": 0.1445, "theta": -0.0086, "rho": -0.2576, "theo": 22.0106, "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": 23.1750001907349}, {"option": "KR270917C00095000", "bid": 1.16, "bid_size": 25.0, "ask": 1.6, "ask_size": 20.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.164, "gamma": 0.0134, "vega": 0.1569, "theta": -0.0069, "rho": 0.0841, "theo": 1.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22999998927116}, {"option": "KR270917P00095000", "bid": 25.95, "bid_size": 36.0, "ask": 28.5, "ask_size": 44.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0174, "vega": 0.0881, "theta": -0.0065, "rho": -0.172, "theo": 26.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "KR271217C00035000", "bid": 32.5, "bid_size": 48.0, "ask": 34.9, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0022, "vega": 0.0394, "theta": 0.0, "rho": 0.2182, "theo": 34.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "KR271217P00035000", "bid": 0.2, "bid_size": 29.0, "ask": 0.4, "ask_size": 46.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0023, "vega": 0.0441, "theta": -0.0019, "rho": -0.022, "theo": 0.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.294999996200204}, {"option": "KR271217C00040000", "bid": 27.8, "bid_size": 49.0, "ask": 30.45, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0037, "vega": 0.0653, "theta": 0.0, "rho": 0.3409, "theo": 29.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "KR271217P00040000", "bid": 0.23, "bid_size": 62.0, "ask": 0.68, "ask_size": 43.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0038, "vega": 0.07, "theta": -0.0029, "rho": -0.0389, "theo": 0.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "KR271217C00045000", "bid": 24.35, "bid_size": 58.0, "ask": 26.1, "ask_size": 55.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0059, "vega": 0.1014, "theta": -0.0008, "rho": 0.3865, "theo": 25.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "KR271217P00045000", "bid": 0.84, "bid_size": 41.0, "ask": 1.15, "ask_size": 49.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0061, "vega": 0.1048, "theta": -0.0042, "rho": -0.0657, "theo": 0.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001896173}, {"option": "KR271217C00050000", "bid": 20.45, "bid_size": 48.0, "ask": 22.0, "ask_size": 55.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.0086, "vega": 0.141, "theta": -0.0029, "rho": 0.3993, "theo": 21.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "KR271217P00050000", "bid": 1.52, "bid_size": 35.0, "ask": 1.89, "ask_size": 43.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.1245, "gamma": 0.0089, "vega": 0.1465, "theta": -0.0056, "rho": -0.1041, "theo": 1.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15499997138977}, {"option": "KR271217C00055000", "bid": 16.1, "bid_size": 52.0, "ask": 18.05, "ask_size": 47.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0116, "vega": 0.1866, "theta": -0.005, "rho": 0.3984, "theo": 17.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2749996185303}, {"option": "KR271217P00055000", "bid": 2.35, "bid_size": 48.0, "ask": 2.97, "ask_size": 43.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.186, "gamma": 0.012, "vega": 0.1906, "theta": -0.0071, "rho": -0.1541, "theo": 2.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80999994277954}, {"option": "KR271217C00057500", "bid": 14.4, "bid_size": 52.0, "ask": 16.35, "ask_size": 45.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.7831, "gamma": 0.0131, "vega": 0.208, "theta": -0.0059, "rho": 0.3933, "theo": 15.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5749998092651}, {"option": "KR271217P00057500", "bid": 3.0, "bid_size": 31.0, "ask": 3.7, "ask_size": 31.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": -0.2223, "gamma": 0.0135, "vega": 0.2111, "theta": -0.0078, "rho": -0.1818, "theo": 3.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.38499999046326}, {"option": "KR271217C00060000", "bid": 12.85, "bid_size": 81.0, "ask": 14.85, "ask_size": 64.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.7449, "gamma": 0.0145, "vega": 0.2261, "theta": -0.0068, "rho": 0.3832, "theo": 14.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "KR271217P00060000", "bid": 3.8, "bid_size": 52.0, "ask": 4.5, "ask_size": 53.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.2617, "gamma": 0.015, "vega": 0.2303, "theta": -0.0084, "rho": -0.212, "theo": 4.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "KR271217C00062500", "bid": 11.9, "bid_size": 60.0, "ask": 13.1, "ask_size": 93.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.0158, "vega": 0.2438, "theta": -0.0076, "rho": 0.3716, "theo": 12.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "KR271217P00062500", "bid": 4.65, "bid_size": 68.0, "ask": 5.25, "ask_size": 63.0, "iv": 0.3057, "open_interest": 0.0, "volume": 1.0, "delta": -0.3038, "gamma": 0.0164, "vega": 0.247, "theta": -0.0089, "rho": -0.2421, "theo": 4.9911, "change": -0.105, "open": 4.87, "high": 4.87, "low": 4.87, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-11-04T11:18:45", "percent_change": -2.11055, "prev_day_close": 4.97500002384186}, {"option": "KR271217C00065000", "bid": 10.4, "bid_size": 74.0, "ask": 11.9, "ask_size": 55.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.6615, "gamma": 0.0169, "vega": 0.2583, "theta": -0.0082, "rho": 0.3577, "theo": 11.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "KR271217P00065000", "bid": 5.75, "bid_size": 42.0, "ask": 6.5, "ask_size": 61.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.0176, "vega": 0.2605, "theta": -0.0093, "rho": -0.2725, "theo": 5.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "KR271217C00067500", "bid": 9.15, "bid_size": 68.0, "ask": 10.4, "ask_size": 45.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.6176, "gamma": 0.0178, "vega": 0.2695, "theta": -0.0087, "rho": 0.3416, "theo": 9.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "KR271217P00067500", "bid": 6.55, "bid_size": 30.0, "ask": 7.65, "ask_size": 31.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.3944, "gamma": 0.0187, "vega": 0.2706, "theta": -0.0096, "rho": -0.3023, "theo": 7.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "KR271217C00070000", "bid": 7.7, "bid_size": 84.0, "ask": 9.25, "ask_size": 46.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.5732, "gamma": 0.0184, "vega": 0.2768, "theta": -0.0091, "rho": 0.3217, "theo": 8.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "KR271217P00070000", "bid": 7.85, "bid_size": 44.0, "ask": 8.9, "ask_size": 50.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.4418, "gamma": 0.0195, "vega": 0.2768, "theta": -0.0097, "rho": -0.329, "theo": 8.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "KR271217C00072500", "bid": 6.85, "bid_size": 72.0, "ask": 8.1, "ask_size": 43.0, "iv": 0.2938, "open_interest": 0.0, "volume": 0.0, "delta": 0.5287, "gamma": 0.0188, "vega": 0.281, "theta": -0.0093, "rho": 0.3024, "theo": 7.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "KR271217P00072500", "bid": 9.2, "bid_size": 30.0, "ask": 10.3, "ask_size": 33.0, "iv": 0.2987, "open_interest": 0.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.0202, "vega": 0.2789, "theta": -0.0097, "rho": -0.3523, "theo": 9.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "KR271217C00075000", "bid": 6.2, "bid_size": 130.0, "ask": 7.1, "ask_size": 110.0, "iv": 0.2968, "open_interest": 40.0, "volume": 0.0, "delta": 0.4849, "gamma": 0.019, "vega": 0.2816, "theta": -0.0094, "rho": 0.2825, "theo": 6.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-03T09:33:42", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "KR271217P00075000", "bid": 10.65, "bid_size": 33.0, "ask": 11.75, "ask_size": 31.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.5375, "gamma": 0.0206, "vega": 0.2781, "theta": -0.0096, "rho": -0.3743, "theo": 11.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "KR271217C00080000", "bid": 4.25, "bid_size": 66.0, "ask": 5.55, "ask_size": 60.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": 0.4015, "gamma": 0.0186, "vega": 0.2736, "theta": -0.0092, "rho": 0.2396, "theo": 4.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "KR271217P00080000", "bid": 14.0, "bid_size": 32.0, "ask": 15.05, "ask_size": 31.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.0208, "vega": 0.2609, "theta": -0.009, "rho": -0.3943, "theo": 14.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3250002861023}, {"option": "KR271217C00085000", "bid": 3.4, "bid_size": 52.0, "ask": 4.25, "ask_size": 75.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.3265, "gamma": 0.0174, "vega": 0.2557, "theta": -0.0086, "rho": 0.2006, "theo": 3.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.16999995708466}, {"option": "KR271217P00085000", "bid": 17.55, "bid_size": 46.0, "ask": 18.7, "ask_size": 49.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.0207, "vega": 0.23, "theta": -0.0083, "rho": -0.3879, "theo": 18.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "KR271217C00090000", "bid": 2.59, "bid_size": 67.0, "ask": 3.05, "ask_size": 37.0, "iv": 0.2915, "open_interest": 0.0, "volume": 1.0, "delta": 0.2619, "gamma": 0.0158, "vega": 0.2315, "theta": -0.0078, "rho": 0.1649, "theo": 2.7738, "change": 0.305, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-04T11:18:45", "percent_change": 12.3232, "prev_day_close": 2.47500002384186}, {"option": "KR271217P00090000", "bid": 20.75, "bid_size": 66.0, "ask": 23.45, "ask_size": 62.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.0207, "vega": 0.1851, "theta": -0.0076, "rho": -0.3394, "theo": 22.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4750003814697}, {"option": "KR271217C00095000", "bid": 1.81, "bid_size": 55.0, "ask": 2.33, "ask_size": 62.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": 0.2082, "gamma": 0.0139, "vega": 0.2046, "theta": -0.0069, "rho": 0.1341, "theo": 2.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64499998092651}, {"option": "KR271217P00095000", "bid": 26.15, "bid_size": 43.0, "ask": 27.95, "ask_size": 65.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0196, "vega": 0.1297, "theta": -0.0072, "rho": -0.238, "theo": 26.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3249998092651}, {"option": "KR280121C00030000", "bid": 37.0, "bid_size": 20.0, "ask": 39.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 89.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0013, "vega": 0.0144, "theta": 0.0, "rho": 0.0824, "theo": 38.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.75, "last_trade_time": "2026-10-22T15:10:16", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "KR280121P00030000", "bid": 0.09, "bid_size": 20.0, "ask": 0.26, "ask_size": 20.0, "iv": 0.397, "open_interest": 124.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0013, "vega": 0.0287, "theta": -0.0012, "rho": -0.0135, "theo": 0.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-19T10:40:54", "percent_change": 0.0, "prev_day_close": 0.22000000346452}, {"option": "KR280121C00035000", "bid": 33.15, "bid_size": 331.0, "ask": 35.05, "ask_size": 166.0, "iv": 0.333, "open_interest": 6988.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0023, "vega": 0.0432, "theta": 0.0, "rho": 0.2297, "theo": 34.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.55, "last_trade_time": "2026-10-27T11:09:30", "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "KR280121P00035000", "bid": 0.03, "bid_size": 20.0, "ask": 0.44, "ask_size": 20.0, "iv": 0.3488, "open_interest": 119.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0023, "vega": 0.0476, "theta": -0.0019, "rho": -0.0246, "theo": 0.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-23T11:00:45", "percent_change": 0.0, "prev_day_close": 0.340000011026859}, {"option": "KR280121C00040000", "bid": 28.15, "bid_size": 311.0, "ask": 30.55, "ask_size": 77.0, "iv": 0.2922, "open_interest": 213.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0038, "vega": 0.0731, "theta": 0.0, "rho": 0.3477, "theo": 29.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.76, "last_trade_time": "2026-10-22T12:49:53", "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "KR280121P00040000", "bid": 0.29, "bid_size": 20.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.3398, "open_interest": 541.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0039, "vega": 0.0755, "theta": -0.0028, "rho": -0.0433, "theo": 0.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-30T15:31:37", "percent_change": 0.0, "prev_day_close": 0.61999998986721}, {"option": "KR280121C00045000", "bid": 23.95, "bid_size": 279.0, "ask": 26.3, "ask_size": 150.0, "iv": 0.3105, "open_interest": 94.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.006, "vega": 0.11, "theta": -0.001, "rho": 0.4002, "theo": 25.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-11-03T11:11:05", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "KR280121P00045000", "bid": 0.69, "bid_size": 20.0, "ask": 1.25, "ask_size": 20.0, "iv": 0.3278, "open_interest": 318.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0061, "vega": 0.1121, "theta": -0.0041, "rho": -0.0728, "theo": 1.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T11:38:37", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "KR280121C00050000", "bid": 20.0, "bid_size": 314.0, "ask": 22.3, "ask_size": 138.0, "iv": 0.3108, "open_interest": 215.0, "volume": 0.0, "delta": 0.8725, "gamma": 0.0086, "vega": 0.1532, "theta": -0.0029, "rho": 0.4479, "theo": 21.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-10-30T14:50:26", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "KR280121P00050000", "bid": 1.5, "bid_size": 181.0, "ask": 2.02, "ask_size": 244.0, "iv": 0.3232, "open_interest": 958.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0088, "vega": 0.1554, "theta": -0.0055, "rho": -0.1141, "theo": 1.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T14:06:28", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "KR280121C00052500", "bid": 17.5, "bid_size": 236.0, "ask": 20.4, "ask_size": 57.0, "iv": 0.289, "open_interest": 26.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.01, "vega": 0.1754, "theta": -0.0039, "rho": 0.4585, "theo": 19.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.17, "last_trade_time": "2026-09-21T12:56:37", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "KR280121P00052500", "bid": 2.1, "bid_size": 44.0, "ask": 2.53, "ask_size": 98.0, "iv": 0.3227, "open_interest": 107.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0103, "vega": 0.178, "theta": -0.0062, "rho": -0.1394, "theo": 2.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-02T11:54:50", "percent_change": 0.0, "prev_day_close": 2.48500001430511}, {"option": "KR280121C00055000", "bid": 16.45, "bid_size": 348.0, "ask": 18.5, "ask_size": 64.0, "iv": 0.3056, "open_interest": 365.0, "volume": 0.0, "delta": 0.8131, "gamma": 0.0114, "vega": 0.1972, "theta": -0.0048, "rho": 0.4565, "theo": 17.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-11-02T11:51:44", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "KR280121P00055000", "bid": 2.66, "bid_size": 44.0, "ask": 3.15, "ask_size": 80.0, "iv": 0.3188, "open_interest": 138.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0118, "vega": 0.2003, "theta": -0.0069, "rho": -0.1672, "theo": 2.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-02T15:09:43", "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "KR280121C00057500", "bid": 14.2, "bid_size": 388.0, "ask": 16.85, "ask_size": 246.0, "iv": 0.2911, "open_interest": 65.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0127, "vega": 0.218, "theta": -0.0057, "rho": 0.4492, "theo": 15.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-10-26T14:46:42", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "KR280121P00057500", "bid": 3.3, "bid_size": 43.0, "ask": 3.85, "ask_size": 248.0, "iv": 0.3144, "open_interest": 80.0, "volume": 0.0, "delta": -0.225, "gamma": 0.0132, "vega": 0.2212, "theta": -0.0075, "rho": -0.1962, "theo": 3.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-10-30T15:47:43", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "KR280121C00060000", "bid": 14.1, "bid_size": 318.0, "ask": 15.1, "ask_size": 178.0, "iv": 0.3181, "open_interest": 656.0, "volume": 1.0, "delta": 0.742, "gamma": 0.014, "vega": 0.2373, "theta": -0.0065, "rho": 0.4379, "theo": 14.3791, "change": 0.425, "open": 13.7, "high": 13.7, "low": 13.7, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-04T11:24:09", "percent_change": 3.20151, "prev_day_close": 13.2750000953674}, {"option": "KR280121P00060000", "bid": 3.65, "bid_size": 399.0, "ask": 4.7, "ask_size": 217.0, "iv": 0.3031, "open_interest": 190.0, "volume": 0.0, "delta": -0.2636, "gamma": 0.0146, "vega": 0.2403, "theta": -0.0081, "rho": -0.2284, "theo": 4.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-10-28T09:57:35", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "KR280121C00062500", "bid": 12.3, "bid_size": 319.0, "ask": 13.6, "ask_size": 222.0, "iv": 0.3083, "open_interest": 29.0, "volume": 0.0, "delta": 0.703, "gamma": 0.0152, "vega": 0.2542, "theta": -0.0072, "rho": 0.4239, "theo": 12.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-21T15:25:37", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "KR280121P00062500", "bid": 4.6, "bid_size": 105.0, "ask": 5.65, "ask_size": 172.0, "iv": 0.3025, "open_interest": 92.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0159, "vega": 0.2572, "theta": -0.0086, "rho": -0.261, "theo": 5.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-23T13:55:08", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KR280121C00065000", "bid": 10.75, "bid_size": 421.0, "ask": 12.2, "ask_size": 214.0, "iv": 0.302, "open_interest": 312.0, "volume": 0.0, "delta": 0.6624, "gamma": 0.0162, "vega": 0.2684, "theta": -0.0078, "rho": 0.4071, "theo": 11.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-03T11:36:20", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "KR280121P00065000", "bid": 5.95, "bid_size": 44.0, "ask": 6.5, "ask_size": 216.0, "iv": 0.3033, "open_interest": 137.0, "volume": 10.0, "delta": -0.3478, "gamma": 0.017, "vega": 0.2708, "theta": -0.0089, "rho": -0.2904, "theo": 6.2188, "change": -0.475, "open": 6.27, "high": 6.27, "low": 6.1, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T11:06:06", "percent_change": -7.22433, "prev_day_close": 6.57499980926514}, {"option": "KR280121C00067500", "bid": 9.55, "bid_size": 349.0, "ask": 10.95, "ask_size": 388.0, "iv": 0.3015, "open_interest": 676.0, "volume": 1.0, "delta": 0.6206, "gamma": 0.017, "vega": 0.2796, "theta": -0.0083, "rho": 0.3878, "theo": 10.2221, "change": 1.15, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T10:51:51", "percent_change": 12.2995, "prev_day_close": 9.34999990463257}, {"option": "KR280121P00067500", "bid": 7.0, "bid_size": 46.0, "ask": 7.85, "ask_size": 281.0, "iv": 0.3034, "open_interest": 134.0, "volume": 7.0, "delta": -0.3924, "gamma": 0.018, "vega": 0.2811, "theta": -0.0092, "rho": -0.3222, "theo": 7.3429, "change": -0.375, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T09:46:05", "percent_change": -4.82315, "prev_day_close": 7.77500009536743}, {"option": "KR280121C00070000", "bid": 8.1, "bid_size": 590.0, "ask": 9.65, "ask_size": 216.0, "iv": 0.2921, "open_interest": 358.0, "volume": 0.0, "delta": 0.5782, "gamma": 0.0176, "vega": 0.2875, "theta": -0.0086, "rho": 0.3672, "theo": 9.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-11-03T14:22:36", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "KR280121P00070000", "bid": 8.05, "bid_size": 45.0, "ask": 9.1, "ask_size": 138.0, "iv": 0.2979, "open_interest": 33.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.0189, "vega": 0.2877, "theta": -0.0093, "rho": -0.3536, "theo": 8.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-13T14:33:04", "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "KR280121C00072500", "bid": 7.25, "bid_size": 533.0, "ask": 8.65, "ask_size": 294.0, "iv": 0.295, "open_interest": 123.0, "volume": 0.0, "delta": 0.5359, "gamma": 0.018, "vega": 0.2921, "theta": -0.0088, "rho": 0.3448, "theo": 7.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T15:59:02", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "KR280121P00072500", "bid": 9.35, "bid_size": 40.0, "ask": 10.5, "ask_size": 39.0, "iv": 0.2956, "open_interest": 5.0, "volume": 0.0, "delta": -0.4845, "gamma": 0.0195, "vega": 0.2897, "theta": -0.0094, "rho": -0.3739, "theo": 9.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-08-18T13:52:15", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "KR280121C00075000", "bid": 6.1, "bid_size": 532.0, "ask": 7.7, "ask_size": 315.0, "iv": 0.2903, "open_interest": 76.0, "volume": 0.0, "delta": 0.494, "gamma": 0.0182, "vega": 0.2934, "theta": -0.0089, "rho": 0.322, "theo": 7.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-03T11:37:56", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "KR280121P00075000", "bid": 10.9, "bid_size": 31.0, "ask": 12.05, "ask_size": 93.0, "iv": 0.2965, "open_interest": 14.0, "volume": 0.0, "delta": -0.5308, "gamma": 0.02, "vega": 0.2883, "theta": -0.0093, "rho": -0.3961, "theo": 11.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.34, "last_trade_time": "2026-10-02T15:52:56", "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "KR280121C00077500", "bid": 5.4, "bid_size": 450.0, "ask": 6.65, "ask_size": 256.0, "iv": 0.2884, "open_interest": 126.0, "volume": 0.0, "delta": 0.4531, "gamma": 0.0182, "vega": 0.2916, "theta": -0.0089, "rho": 0.2987, "theo": 6.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.39, "last_trade_time": "2026-11-03T09:54:33", "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "KR280121P00077500", "bid": 12.45, "bid_size": 33.0, "ask": 13.55, "ask_size": 34.0, "iv": 0.293, "open_interest": 49.0, "volume": 0.0, "delta": -0.5768, "gamma": 0.0202, "vega": 0.2835, "theta": -0.0091, "rho": -0.4158, "theo": 12.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-05-18T09:38:03", "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "KR280121C00080000", "bid": 4.5, "bid_size": 417.0, "ask": 5.8, "ask_size": 47.0, "iv": 0.2835, "open_interest": 74.0, "volume": 0.0, "delta": 0.4137, "gamma": 0.018, "vega": 0.287, "theta": -0.0088, "rho": 0.2753, "theo": 5.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T10:26:49", "percent_change": 0.0, "prev_day_close": 4.82499980926514}, {"option": "KR280121P00080000", "bid": 14.15, "bid_size": 39.0, "ask": 15.2, "ask_size": 39.0, "iv": 0.2911, "open_interest": 15.0, "volume": 0.0, "delta": -0.6219, "gamma": 0.0203, "vega": 0.2739, "theta": -0.0088, "rho": -0.4215, "theo": 14.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-10-23T09:30:23", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "KR280121C00082500", "bid": 4.15, "bid_size": 371.0, "ask": 5.1, "ask_size": 231.0, "iv": 0.288, "open_interest": 28.0, "volume": 0.0, "delta": 0.3761, "gamma": 0.0176, "vega": 0.2799, "theta": -0.0086, "rho": 0.2527, "theo": 4.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-10-13T10:37:56", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "KR280121P00082500", "bid": 15.85, "bid_size": 37.0, "ask": 17.3, "ask_size": 64.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.666, "gamma": 0.0203, "vega": 0.2629, "theta": -0.0085, "rho": -0.4236, "theo": 16.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.43, "last_trade_time": "2026-09-11T15:33:17", "percent_change": 0.0, "prev_day_close": 17.4250001907349}, {"option": "KR280121C00085000", "bid": 3.95, "bid_size": 78.0, "ask": 4.45, "ask_size": 270.0, "iv": 0.2937, "open_interest": 64.0, "volume": 1.0, "delta": 0.3406, "gamma": 0.0171, "vega": 0.2707, "theta": -0.0083, "rho": 0.2304, "theo": 4.0695, "change": 0.66, "open": 4.16, "high": 4.16, "low": 4.16, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-11-04T10:58:01", "percent_change": 18.8571, "prev_day_close": 3.5}, {"option": "KR280121P00085000", "bid": 18.0, "bid_size": 65.0, "ask": 18.85, "ask_size": 56.0, "iv": 0.292, "open_interest": 1.0, "volume": 0.0, "delta": -0.709, "gamma": 0.0203, "vega": 0.2439, "theta": -0.0081, "rho": -0.4135, "theo": 18.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2025-12-17T14:14:46", "percent_change": 0.0, "prev_day_close": 20.0250005722046}, {"option": "KR280121C00090000", "bid": 2.72, "bid_size": 204.0, "ask": 3.4, "ask_size": 266.0, "iv": 0.2872, "open_interest": 81.0, "volume": 0.0, "delta": 0.2766, "gamma": 0.0157, "vega": 0.2477, "theta": -0.0076, "rho": 0.1896, "theo": 3.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-10-02T12:20:10", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "KR280121P00090000", "bid": 21.85, "bid_size": 42.0, "ask": 23.3, "ask_size": 73.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.7924, "gamma": 0.0206, "vega": 0.1983, "theta": -0.0077, "rho": -0.3687, "theo": 22.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "KR280121C00095000", "bid": 2.05, "bid_size": 180.0, "ask": 2.59, "ask_size": 266.0, "iv": 0.2876, "open_interest": 98.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.014, "vega": 0.2213, "theta": -0.0068, "rho": 0.1541, "theo": 2.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.12, "last_trade_time": "2026-11-03T10:51:07", "percent_change": 0.0, "prev_day_close": 2.11999994516373}, {"option": "KR280121P00095000", "bid": 26.3, "bid_size": 41.0, "ask": 28.3, "ask_size": 48.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0198, "vega": 0.1397, "theta": -0.0074, "rho": -0.2821, "theo": 26.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2250003814697}, {"option": "KR280121C00100000", "bid": 1.25, "bid_size": 507.0, "ask": 2.0, "ask_size": 285.0, "iv": 0.2812, "open_interest": 60.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0122, "vega": 0.1942, "theta": -0.006, "rho": 0.1243, "theo": 1.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-03T10:51:48", "percent_change": 0.0, "prev_day_close": 1.52999997138977}, {"option": "KR280121P00100000", "bid": 30.85, "bid_size": 42.0, "ask": 32.6, "ask_size": 47.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0153, "vega": 0.0801, "theta": -0.0046, "rho": -0.1717, "theo": 31.467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-02-09T09:39:44", "percent_change": 0.0, "prev_day_close": 33.0750007629394}, {"option": "KR280121C00105000", "bid": 1.07, "bid_size": 159.0, "ask": 1.56, "ask_size": 72.0, "iv": 0.2881, "open_interest": 33.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0105, "vega": 0.1682, "theta": -0.0052, "rho": 0.0999, "theo": 1.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-12T12:55:41", "percent_change": 0.0, "prev_day_close": 1.10500001907349}, {"option": "KR280121P00105000", "bid": 34.5, "bid_size": 20.0, "ask": 37.85, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0085, "vega": 0.0351, "theta": 0.0, "rho": -0.0857, "theo": 36.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.9, "last_trade_time": "2026-06-10T14:52:00", "percent_change": 0.0, "prev_day_close": 37.9750003814697}, {"option": "KR280121C00110000", "bid": 0.82, "bid_size": 75.0, "ask": 1.23, "ask_size": 139.0, "iv": 0.2911, "open_interest": 325.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.0089, "vega": 0.1444, "theta": -0.0044, "rho": 0.0802, "theo": 1.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-10-22T15:34:02", "percent_change": 0.0, "prev_day_close": 0.815000012516976}, {"option": "KR280121P00110000", "bid": 40.6, "bid_size": 20.0, "ask": 42.6, "ask_size": 20.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0033, "vega": 0.0079, "theta": 0.0, "rho": -0.0539, "theo": 41.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-09-11T10:49:31", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "KR290119C00030000", "bid": 38.3, "bid_size": 44.0, "ask": 40.15, "ask_size": 44.0, "iv": 0.3908, "open_interest": 9.0, "volume": 1.0, "delta": 0.9748, "gamma": 0.002, "vega": 0.0565, "theta": 0.0, "rho": 0.2492, "theo": 39.2061, "change": 1.05, "open": 38.5, "high": 38.5, "low": 38.5, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-11-04T09:53:58", "percent_change": 2.80374, "prev_day_close": 37.4500007629394}, {"option": "KR290119P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 22.0, "iv": 0.3519, "open_interest": 10.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0021, "vega": 0.077, "theta": -0.0017, "rho": -0.0632, "theo": 0.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-19T09:42:54", "percent_change": 0.0, "prev_day_close": 0.744999997317791}, {"option": "KR290119C00035000", "bid": 33.0, "bid_size": 60.0, "ask": 36.85, "ask_size": 71.0, "iv": 0.3769, "open_interest": 14.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0031, "vega": 0.099, "theta": 0.0, "rho": 0.4049, "theo": 34.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.97, "last_trade_time": "2026-10-21T09:58:45", "percent_change": 0.0, "prev_day_close": 33.0750007629394}, {"option": "KR290119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 108.0, "iv": 0.3751, "open_interest": 11.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0031, "vega": 0.1074, "theta": -0.0022, "rho": -0.0955, "theo": 0.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-13T13:13:12", "percent_change": 0.0, "prev_day_close": 2.50499999988824}, {"option": "KR290119C00040000", "bid": 29.0, "bid_size": 54.0, "ask": 32.8, "ask_size": 54.0, "iv": 0.3617, "open_interest": 1.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0044, "vega": 0.1408, "theta": 0.0, "rho": 0.5509, "theo": 30.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-09-30T15:33:13", "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "KR290119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 134.0, "iv": 0.3578, "open_interest": 9.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0044, "vega": 0.1449, "theta": -0.0028, "rho": -0.14, "theo": 1.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-22T11:28:16", "percent_change": 0.0, "prev_day_close": 1.82500002533197}, {"option": "KR290119C00045000", "bid": 25.0, "bid_size": 73.0, "ask": 28.1, "ask_size": 56.0, "iv": 0.3161, "open_interest": 3.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0059, "vega": 0.1843, "theta": -0.0004, "rho": 0.6539, "theo": 26.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.98, "last_trade_time": "2026-10-01T10:03:12", "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "KR290119P00045000", "bid": 0.57, "bid_size": 174.0, "ask": 3.8, "ask_size": 86.0, "iv": 0.328, "open_interest": 2.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0061, "vega": 0.1882, "theta": -0.0035, "rho": -0.1974, "theo": 2.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-10-07T15:55:06", "percent_change": 0.0, "prev_day_close": 2.31999996304512}, {"option": "KR290119C00050000", "bid": 21.5, "bid_size": 96.0, "ask": 24.6, "ask_size": 76.0, "iv": 0.3105, "open_interest": 19.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0076, "vega": 0.2304, "theta": -0.0016, "rho": 0.6958, "theo": 23.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.35, "last_trade_time": "2026-11-03T14:53:31", "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "KR290119P00050000", "bid": 1.64, "bid_size": 73.0, "ask": 4.55, "ask_size": 73.0, "iv": 0.3141, "open_interest": 1.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0079, "vega": 0.2343, "theta": -0.0042, "rho": -0.2685, "theo": 3.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-30T15:45:32", "percent_change": 0.0, "prev_day_close": 3.33499991893768}, {"option": "KR290119C00052500", "bid": 20.0, "bid_size": 58.0, "ask": 22.85, "ask_size": 53.0, "iv": 0.3084, "open_interest": 1.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0085, "vega": 0.2532, "theta": -0.0022, "rho": 0.7136, "theo": 21.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.84, "last_trade_time": "2026-10-19T14:57:28", "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "KR290119P00052500", "bid": 2.34, "bid_size": 77.0, "ask": 5.0, "ask_size": 47.0, "iv": 0.3088, "open_interest": 1.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0088, "vega": 0.2573, "theta": -0.0046, "rho": -0.3079, "theo": 3.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.72, "last_trade_time": "2026-10-01T11:53:04", "percent_change": 0.0, "prev_day_close": 3.86500000953674}, {"option": "KR290119C00055000", "bid": 18.5, "bid_size": 181.0, "ask": 21.4, "ask_size": 136.0, "iv": 0.3089, "open_interest": 66.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0094, "vega": 0.2747, "theta": -0.0028, "rho": 0.7295, "theo": 19.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.15, "last_trade_time": "2026-11-03T14:55:51", "percent_change": 0.0, "prev_day_close": 19.1749992370605}, {"option": "KR290119P00055000", "bid": 3.0, "bid_size": 60.0, "ask": 5.95, "ask_size": 84.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.0098, "vega": 0.2791, "theta": -0.0049, "rho": -0.3495, "theo": 4.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "KR290119C00057500", "bid": 17.0, "bid_size": 103.0, "ask": 19.9, "ask_size": 90.0, "iv": 0.3056, "open_interest": 19.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0102, "vega": 0.2952, "theta": -0.0033, "rho": 0.7253, "theo": 18.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-11-03T14:51:10", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "KR290119P00057500", "bid": 3.8, "bid_size": 86.0, "ask": 6.8, "ask_size": 137.0, "iv": 0.3078, "open_interest": 3.0, "volume": 0.0, "delta": -0.239, "gamma": 0.0107, "vega": 0.2998, "theta": -0.0052, "rho": -0.3929, "theo": 5.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-11-02T09:30:10", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KR290119C00060000", "bid": 15.5, "bid_size": 74.0, "ask": 18.55, "ask_size": 62.0, "iv": 0.3025, "open_interest": 2.0, "volume": 0.0, "delta": 0.7364, "gamma": 0.0109, "vega": 0.3139, "theta": -0.0038, "rho": 0.715, "theo": 17.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-10-14T09:58:47", "percent_change": 0.0, "prev_day_close": 16.5499992370605}, {"option": "KR290119P00060000", "bid": 5.75, "bid_size": 43.0, "ask": 6.5, "ask_size": 100.0, "iv": 0.3035, "open_interest": 44.0, "volume": 10.0, "delta": -0.2698, "gamma": 0.0116, "vega": 0.3188, "theta": -0.0055, "rho": -0.4352, "theo": 6.1164, "change": -0.35, "open": 6.17, "high": 6.17, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T11:06:06", "percent_change": -5.51181, "prev_day_close": 6.34999990463257}, {"option": "KR290119C00062500", "bid": 14.2, "bid_size": 152.0, "ask": 17.25, "ask_size": 84.0, "iv": 0.301, "open_interest": 4.0, "volume": 0.0, "delta": 0.7069, "gamma": 0.0116, "vega": 0.3309, "theta": -0.0042, "rho": 0.7001, "theo": 15.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-10-21T13:09:32", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "KR290119P00062500", "bid": 5.75, "bid_size": 81.0, "ask": 8.75, "ask_size": 109.0, "iv": 0.3059, "open_interest": 1.0, "volume": 0.0, "delta": -0.302, "gamma": 0.0124, "vega": 0.3357, "theta": -0.0057, "rho": -0.4795, "theo": 7.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-10-26T11:16:59", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "KR290119C00065000", "bid": 13.0, "bid_size": 172.0, "ask": 16.1, "ask_size": 134.0, "iv": 0.301, "open_interest": 38.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.0122, "vega": 0.3456, "theta": -0.0046, "rho": 0.6829, "theo": 14.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-11-03T11:13:24", "percent_change": 0.0, "prev_day_close": 13.9250001907349}, {"option": "KR290119P00065000", "bid": 6.9, "bid_size": 116.0, "ask": 9.6, "ask_size": 200.0, "iv": 0.3021, "open_interest": 83.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0132, "vega": 0.3498, "theta": -0.0059, "rho": -0.5206, "theo": 8.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-03T11:19:49", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "KR290119C00067500", "bid": 11.9, "bid_size": 160.0, "ask": 15.05, "ask_size": 108.0, "iv": 0.3016, "open_interest": 13.0, "volume": 0.0, "delta": 0.6459, "gamma": 0.0127, "vega": 0.3582, "theta": -0.005, "rho": 0.6626, "theo": 13.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-11-03T11:15:29", "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "KR290119P00067500", "bid": 8.15, "bid_size": 31.0, "ask": 11.2, "ask_size": 53.0, "iv": 0.3078, "open_interest": 1.0, "volume": 0.0, "delta": -0.37, "gamma": 0.014, "vega": 0.3613, "theta": -0.0061, "rho": -0.5609, "theo": 9.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-22T11:27:26", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "KR290119C00070000", "bid": 10.85, "bid_size": 162.0, "ask": 14.0, "ask_size": 148.0, "iv": 0.3009, "open_interest": 39.0, "volume": 0.0, "delta": 0.615, "gamma": 0.0132, "vega": 0.3683, "theta": -0.0053, "rho": 0.6407, "theo": 12.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-03T11:17:40", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "KR290119P00070000", "bid": 9.4, "bid_size": 41.0, "ask": 12.5, "ask_size": 48.0, "iv": 0.307, "open_interest": 1.0, "volume": 0.0, "delta": -0.4053, "gamma": 0.0146, "vega": 0.3698, "theta": -0.0062, "rho": -0.5984, "theo": 10.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-10-13T14:33:33", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "KR290119C00072500", "bid": 9.8, "bid_size": 73.0, "ask": 13.05, "ask_size": 78.0, "iv": 0.2997, "open_interest": 1.0, "volume": 0.0, "delta": 0.5843, "gamma": 0.0135, "vega": 0.3759, "theta": -0.0055, "rho": 0.617, "theo": 11.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-30T15:50:28", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "KR290119P00072500", "bid": 10.75, "bid_size": 36.0, "ask": 13.9, "ask_size": 41.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.441, "gamma": 0.0153, "vega": 0.375, "theta": -0.0063, "rho": -0.63, "theo": 11.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "KR290119C00075000", "bid": 8.75, "bid_size": 110.0, "ask": 12.05, "ask_size": 95.0, "iv": 0.2961, "open_interest": 29.0, "volume": 0.0, "delta": 0.5539, "gamma": 0.0137, "vega": 0.3813, "theta": -0.0057, "rho": 0.5921, "theo": 10.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.51, "last_trade_time": "2026-10-30T14:56:18", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "KR290119P00075000", "bid": 12.05, "bid_size": 36.0, "ask": 15.05, "ask_size": 38.0, "iv": 0.3002, "open_interest": 2.0, "volume": 0.0, "delta": -0.4771, "gamma": 0.0158, "vega": 0.3767, "theta": -0.0064, "rho": -0.6597, "theo": 13.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-10-01T10:04:21", "percent_change": 0.0, "prev_day_close": 13.8250002861023}, {"option": "KR290119C00080000", "bid": 7.0, "bid_size": 83.0, "ask": 10.2, "ask_size": 105.0, "iv": 0.2906, "open_interest": 2.0, "volume": 0.0, "delta": 0.4951, "gamma": 0.0139, "vega": 0.3852, "theta": -0.0059, "rho": 0.5406, "theo": 8.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.61, "last_trade_time": "2026-10-30T10:24:04", "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "KR290119P00080000", "bid": 14.95, "bid_size": 31.0, "ask": 18.05, "ask_size": 43.0, "iv": 0.2943, "open_interest": 2.0, "volume": 0.0, "delta": -0.5494, "gamma": 0.0167, "vega": 0.37, "theta": -0.0063, "rho": -0.6932, "theo": 16.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.64, "last_trade_time": "2026-11-02T13:08:16", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "KR290119C00085000", "bid": 5.5, "bid_size": 95.0, "ask": 8.75, "ask_size": 116.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": 0.4399, "gamma": 0.0138, "vega": 0.3814, "theta": -0.006, "rho": 0.4891, "theo": 7.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "KR290119P00085000", "bid": 18.9, "bid_size": 50.0, "ask": 21.3, "ask_size": 52.0, "iv": 0.2978, "open_interest": 1.0, "volume": 0.0, "delta": -0.6206, "gamma": 0.0173, "vega": 0.3514, "theta": -0.0062, "rho": -0.6978, "theo": 19.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.65, "last_trade_time": "2026-10-08T15:17:55", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "KR290119C00090000", "bid": 4.3, "bid_size": 114.0, "ask": 7.6, "ask_size": 104.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": 0.3893, "gamma": 0.0134, "vega": 0.3715, "theta": -0.006, "rho": 0.4394, "theo": 6.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KR290119P00090000", "bid": 22.1, "bid_size": 36.0, "ask": 25.25, "ask_size": 38.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.6906, "gamma": 0.018, "vega": 0.3215, "theta": -0.006, "rho": -0.6788, "theo": 23.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "KR290119C00095000", "bid": 3.4, "bid_size": 124.0, "ask": 6.75, "ask_size": 131.0, "iv": 0.2895, "open_interest": 2.0, "volume": 0.0, "delta": 0.3438, "gamma": 0.0128, "vega": 0.3569, "theta": -0.0058, "rho": 0.3923, "theo": 5.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-26T15:22:20", "percent_change": 0.0, "prev_day_close": 4.62499988079071}, {"option": "KR290119P00095000", "bid": 26.4, "bid_size": 36.0, "ask": 29.5, "ask_size": 32.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": -0.7602, "gamma": 0.0193, "vega": 0.2772, "theta": -0.006, "rho": -0.6024, "theo": 27.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.625}], "symbol": "KR", "security_type": "stock", "exchange_id": 3, "current_price": 68.92, "price_change": 2.11, "price_change_percent": 3.1582, "bid": 68.89, "ask": 68.95, "bid_size": 100, "ask_size": 200, "open": 68.6, "high": 69.305, "low": 68.085, "close": 68.92, "prev_day_close": 66.81, "volume": 1306937, "iv30": 30.529, "iv30_change": -1.627, "iv30_change_percent": -5.0597, "seqno": 26049618376, "last_trade_time": "2026-11-04T11:31:47", "tick": "down"}, "symbol": "KR"}