{"timestamp": "2026-11-10 14:51:54", "data": {"options": [{"option": "KRBN261120C00024000", "bid": 9.1, "bid_size": 319.0, "ask": 13.1, "ask_size": 338.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0092, "vega": 0.0039, "theta": -0.0226, "rho": 0.0037, "theo": 11.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "KRBN261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 226.0, "iv": 2.2663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.009, "vega": 0.004, "theta": -0.0234, "rho": -0.0004, "theo": 0.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120C00025000", "bid": 8.1, "bid_size": 329.0, "ask": 10.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0112, "vega": 0.0044, "theta": -0.0238, "rho": 0.0041, "theo": 10.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "KRBN261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 226.0, "iv": 2.089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.011, "vega": 0.0045, "theta": -0.0245, "rho": -0.0004, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120C00026000", "bid": 7.1, "bid_size": 329.0, "ask": 9.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0138, "vega": 0.005, "theta": -0.025, "rho": 0.0042, "theo": 9.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "KRBN261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 226.0, "iv": 1.917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0136, "vega": 0.0052, "theta": -0.0257, "rho": -0.0005, "theo": 0.1102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120C00027000", "bid": 6.1, "bid_size": 319.0, "ask": 8.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0171, "vega": 0.0058, "theta": -0.0262, "rho": 0.0045, "theo": 8.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "KRBN261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 226.0, "iv": 1.7493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0478, "gamma": 0.0169, "vega": 0.0059, "theta": -0.0269, "rho": -0.0006, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120C00028000", "bid": 5.1, "bid_size": 329.0, "ask": 9.1, "ask_size": 365.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0216, "vega": 0.0067, "theta": -0.0276, "rho": 0.0049, "theo": 7.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "KRBN261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 341.0, "iv": 1.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0214, "vega": 0.0067, "theta": -0.0282, "rho": -0.0007, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120C00029000", "bid": 4.1, "bid_size": 331.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0278, "vega": 0.0078, "theta": -0.029, "rho": 0.0052, "theo": 6.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "KRBN261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 352.0, "iv": 1.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0276, "vega": 0.0078, "theta": -0.0295, "rho": -0.0008, "theo": 0.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120C00030000", "bid": 3.1, "bid_size": 331.0, "ask": 6.7, "ask_size": 363.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0366, "vega": 0.0091, "theta": -0.0304, "rho": 0.0055, "theo": 5.3428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "KRBN261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 352.0, "iv": 1.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0363, "vega": 0.0091, "theta": -0.0309, "rho": -0.001, "theo": 0.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120C00031000", "bid": 2.1, "bid_size": 321.0, "ask": 4.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8939, "gamma": 0.0495, "vega": 0.0108, "theta": -0.0319, "rho": 0.0057, "theo": 4.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "KRBN261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 352.0, "iv": 1.105, "open_interest": 0.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0492, "vega": 0.0108, "theta": -0.0322, "rho": -0.0013, "theo": 0.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120C00032000", "bid": 1.1, "bid_size": 331.0, "ask": 4.5, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0694, "vega": 0.013, "theta": -0.0333, "rho": 0.006, "theo": 3.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "KRBN261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 246.0, "iv": 0.9448, "open_interest": 0.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0691, "vega": 0.0131, "theta": -0.0336, "rho": -0.0016, "theo": 0.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120C00033000", "bid": 0.95, "bid_size": 1.0, "ask": 4.2, "ask_size": 364.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.102, "vega": 0.016, "theta": -0.0346, "rho": 0.0061, "theo": 2.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "KRBN261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 353.0, "iv": 0.7935, "open_interest": 2.0, "volume": 0.0, "delta": -0.1885, "gamma": 0.1016, "vega": 0.016, "theta": -0.0347, "rho": -0.0023, "theo": 0.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T14:56:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 372.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.1566, "vega": 0.0198, "theta": -0.0353, "rho": 0.0059, "theo": 1.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "KRBN261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 341.0, "iv": 0.6666, "open_interest": 0.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.1561, "vega": 0.0199, "theta": -0.0354, "rho": -0.0033, "theo": 0.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": 0.5495, "gamma": 0.2223, "vega": 0.0234, "theta": -0.0349, "rho": 0.0049, "theo": 0.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "KRBN261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 246.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": -0.4498, "gamma": 0.2217, "vega": 0.0234, "theta": -0.0348, "rho": -0.0054, "theo": 0.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "KRBN261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 252.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": 0.341, "gamma": 0.1969, "vega": 0.0217, "theta": -0.0336, "rho": 0.0033, "theo": 0.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6578, "gamma": 0.1965, "vega": 0.0217, "theta": -0.0335, "rho": -0.008, "theo": 1.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "KRBN261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 341.0, "iv": 0.7194, "open_interest": 0.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.1335, "vega": 0.0177, "theta": -0.0323, "rho": 0.0022, "theo": 0.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120P00037000", "bid": 0.05, "bid_size": 1.0, "ask": 4.0, "ask_size": 101.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.7761, "gamma": 0.1333, "vega": 0.0177, "theta": -0.032, "rho": -0.0095, "theo": 2.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "KRBN261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 352.0, "iv": 0.8309, "open_interest": 0.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0925, "vega": 0.0145, "theta": -0.0309, "rho": 0.0016, "theo": 0.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120P00038000", "bid": 0.9, "bid_size": 1.0, "ask": 4.6, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.0924, "vega": 0.0145, "theta": -0.0305, "rho": -0.0099, "theo": 3.0328, "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": 2.39999997615814}, {"option": "KRBN261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 246.0, "iv": 0.9401, "open_interest": 0.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0676, "vega": 0.0122, "theta": -0.0296, "rho": 0.0013, "theo": 0.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120P00039000", "bid": 1.9, "bid_size": 1.0, "ask": 5.6, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8737, "gamma": 0.0677, "vega": 0.0122, "theta": -0.0291, "rho": -0.0097, "theo": 3.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "KRBN261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 352.0, "iv": 1.0521, "open_interest": 0.0, "volume": 0.0, "delta": 0.1012, "gamma": 0.0518, "vega": 0.0105, "theta": -0.0283, "rho": 0.001, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120P00040000", "bid": 2.85, "bid_size": 1.0, "ask": 7.0, "ask_size": 104.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0519, "vega": 0.0105, "theta": -0.0278, "rho": -0.0094, "theo": 4.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "KRBN261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 352.0, "iv": 1.1566, "open_interest": 0.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.041, "vega": 0.0092, "theta": -0.0272, "rho": 0.0009, "theo": 0.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120P00041000", "bid": 3.9, "bid_size": 461.0, "ask": 6.8, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9142, "gamma": 0.0412, "vega": 0.0092, "theta": -0.0265, "rho": -0.0091, "theo": 5.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "KRBN261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 341.0, "iv": 1.2551, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0334, "vega": 0.0081, "theta": -0.0261, "rho": 0.0007, "theo": 0.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120P00042000", "bid": 4.9, "bid_size": 1.0, "ask": 9.0, "ask_size": 107.0, "iv": 0.7065, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0336, "vega": 0.0082, "theta": -0.0254, "rho": -0.0089, "theo": 6.9386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "KRBN261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 352.0, "iv": 1.3484, "open_interest": 0.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0279, "vega": 0.0073, "theta": -0.0252, "rho": 0.0006, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120P00043000", "bid": 5.9, "bid_size": 1.0, "ask": 10.0, "ask_size": 107.0, "iv": 0.7776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.028, "vega": 0.0073, "theta": -0.0243, "rho": -0.0087, "theo": 7.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "KRBN261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 352.0, "iv": 1.4371, "open_interest": 0.0, "volume": 0.0, "delta": 0.0557, "gamma": 0.0236, "vega": 0.0066, "theta": -0.0243, "rho": 0.0006, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261120P00044000", "bid": 6.9, "bid_size": 1.0, "ask": 11.0, "ask_size": 107.0, "iv": 0.8457, "open_interest": 0.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0238, "vega": 0.0066, "theta": -0.0233, "rho": -0.0085, "theo": 8.9175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "KRBN261218C00025000", "bid": 8.1, "bid_size": 1.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0136, "vega": 0.0117, "theta": -0.0098, "rho": 0.0148, "theo": 10.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "KRBN261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 13.0, "iv": 1.1058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.0132, "vega": 0.012, "theta": -0.0105, "rho": -0.002, "theo": 0.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261218C00026000", "bid": 7.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0165, "vega": 0.0132, "theta": -0.0102, "rho": 0.0159, "theo": 9.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "KRBN261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 13.0, "iv": 1.0154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0161, "vega": 0.0134, "theta": -0.0109, "rho": -0.0023, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261218C00027000", "bid": 6.1, "bid_size": 1.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0201, "vega": 0.0149, "theta": -0.0107, "rho": 0.0167, "theo": 8.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "KRBN261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 13.0, "iv": 0.9274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0197, "vega": 0.0151, "theta": -0.0112, "rho": -0.0027, "theo": 0.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261218C00028000", "bid": 5.1, "bid_size": 8.0, "ask": 9.1, "ask_size": 365.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0248, "vega": 0.0169, "theta": -0.0111, "rho": 0.0179, "theo": 7.4028, "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": 6.5}, {"option": "KRBN261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0244, "vega": 0.0171, "theta": -0.0116, "rho": -0.0031, "theo": 0.2337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261218C00029000", "bid": 4.1, "bid_size": 1.0, "ask": 7.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.031, "vega": 0.0193, "theta": -0.0116, "rho": 0.0188, "theo": 6.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "KRBN261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0306, "vega": 0.0194, "theta": -0.012, "rho": -0.0036, "theo": 0.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261218C00030000", "bid": 3.0, "bid_size": 7.0, "ask": 6.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8829, "gamma": 0.0394, "vega": 0.0222, "theta": -0.012, "rho": 0.02, "theo": 5.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "KRBN261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.1149, "gamma": 0.039, "vega": 0.0222, "theta": -0.0124, "rho": -0.0044, "theo": 0.2909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261218C00031000", "bid": 2.3, "bid_size": 1.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0511, "vega": 0.0256, "theta": -0.0124, "rho": 0.0208, "theo": 4.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "KRBN261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0507, "vega": 0.0257, "theta": -0.0127, "rho": -0.0054, "theo": 0.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261218C00032000", "bid": 1.4, "bid_size": 1.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8188, "gamma": 0.0678, "vega": 0.0299, "theta": -0.0128, "rho": 0.0213, "theo": 3.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "KRBN261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.1785, "gamma": 0.0675, "vega": 0.0299, "theta": -0.013, "rho": -0.0067, "theo": 0.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261218C00033000", "bid": 0.6, "bid_size": 1.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7635, "gamma": 0.0921, "vega": 0.035, "theta": -0.013, "rho": 0.0215, "theo": 2.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "KRBN261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 11.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.2336, "gamma": 0.0919, "vega": 0.035, "theta": -0.0132, "rho": -0.0086, "theo": 0.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "KRBN261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.6768, "gamma": 0.1255, "vega": 0.0408, "theta": -0.0131, "rho": 0.0207, "theo": 1.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "KRBN261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 15.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": -0.3197, "gamma": 0.1253, "vega": 0.0408, "theta": -0.0132, "rho": -0.0116, "theo": 0.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KRBN261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 19.0, "iv": 0.1495, "open_interest": 0.0, "volume": 0.0, "delta": 0.5426, "gamma": 0.1567, "vega": 0.045, "theta": -0.013, "rho": 0.0178, "theo": 1.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KRBN261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 14.0, "iv": 0.1697, "open_interest": 0.0, "volume": 0.0, "delta": -0.4539, "gamma": 0.1569, "vega": 0.045, "theta": -0.013, "rho": -0.016, "theo": 0.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "KRBN261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 363.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.389, "gamma": 0.1509, "vega": 0.0436, "theta": -0.0126, "rho": 0.0132, "theo": 0.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "KRBN261218P00036000", "bid": 0.05, "bid_size": 1152.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.608, "gamma": 0.1515, "vega": 0.0436, "theta": -0.0126, "rho": -0.0206, "theo": 1.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0749999769032}, {"option": "KRBN261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 356.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.1188, "vega": 0.0384, "theta": -0.0123, "rho": 0.0096, "theo": 0.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "KRBN261218P00037000", "bid": 0.25, "bid_size": 1162.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": -0.7187, "gamma": 0.1196, "vega": 0.0384, "theta": -0.0122, "rho": -0.0235, "theo": 2.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "KRBN261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 356.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": 0.2113, "gamma": 0.0903, "vega": 0.0332, "theta": -0.0119, "rho": 0.0073, "theo": 0.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261218P00038000", "bid": 1.0, "bid_size": 462.0, "ask": 3.7, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.0913, "vega": 0.0331, "theta": -0.0118, "rho": -0.0248, "theo": 3.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "KRBN261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 362.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.0701, "vega": 0.0289, "theta": -0.0116, "rho": 0.0058, "theo": 0.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261218P00039000", "bid": 1.9, "bid_size": 321.0, "ask": 5.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8297, "gamma": 0.0711, "vega": 0.0288, "theta": -0.0114, "rho": -0.0253, "theo": 4.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "KRBN261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 367.0, "iv": 0.5917, "open_interest": 0.0, "volume": 0.0, "delta": 0.1394, "gamma": 0.0559, "vega": 0.0255, "theta": -0.0113, "rho": 0.0048, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261218P00040000", "bid": 2.85, "bid_size": 461.0, "ask": 6.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0569, "vega": 0.0253, "theta": -0.011, "rho": -0.0252, "theo": 5.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "KRBN261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 340.0, "iv": 0.6272, "open_interest": 0.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0457, "vega": 0.0228, "theta": -0.011, "rho": 0.0041, "theo": 0.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261218P00041000", "bid": 3.9, "bid_size": 461.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0467, "vega": 0.0226, "theta": -0.0106, "rho": -0.0253, "theo": 6.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "KRBN261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 340.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0382, "vega": 0.0206, "theta": -0.0106, "rho": 0.0035, "theo": 0.2109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261218P00042000", "bid": 4.9, "bid_size": 1.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0392, "vega": 0.0202, "theta": -0.0102, "rho": -0.0251, "theo": 7.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "KRBN261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 342.0, "iv": 0.7211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.0324, "vega": 0.0187, "theta": -0.0104, "rho": 0.0031, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261218P00043000", "bid": 5.9, "bid_size": 1.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0334, "vega": 0.0184, "theta": -0.0099, "rho": -0.025, "theo": 7.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "KRBN261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 351.0, "iv": 0.7677, "open_interest": 0.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.028, "vega": 0.0172, "theta": -0.0101, "rho": 0.0027, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261218P00044000", "bid": 6.9, "bid_size": 1.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.029, "vega": 0.0167, "theta": -0.0096, "rho": -0.0241, "theo": 8.9656, "change": 0.0, "open": 0.0, "high": 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": "KRBN261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 351.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0726, "gamma": 0.0244, "vega": 0.0159, "theta": -0.0098, "rho": 0.0024, "theo": 0.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRBN261218P00045000", "bid": 7.9, "bid_size": 1.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0254, "vega": 0.0154, "theta": -0.0092, "rho": -0.0244, "theo": 9.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "KRBN270115C00020000", "bid": 12.9, "bid_size": 1.0, "ask": 17.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0069, "vega": 0.0088, "theta": -0.0067, "rho": 0.0113, "theo": 15.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "KRBN270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0081, "vega": 0.0155, "theta": -0.0102, "rho": -0.0038, "theo": 0.3213, "change": 0.0, "open": 0.0, "high": 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": "KRBN270115C00022000", "bid": 11.0, "bid_size": 1.0, "ask": 15.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0094, "vega": 0.0104, "theta": -0.0075, "rho": 0.0132, "theo": 13.2996, "change": 0.0, "open": 0.0, "high": 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": "KRBN270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0785, "open_interest": 0.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0109, "vega": 0.0184, "theta": -0.0106, "rho": -0.0046, "theo": 0.3573, "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": 1.10000002384186}, {"option": "KRBN270115C00023000", "bid": 10.0, "bid_size": 1.0, "ask": 14.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.011, "vega": 0.0131, "theta": -0.0079, "rho": 0.0146, "theo": 12.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "KRBN270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0127, "vega": 0.0201, "theta": -0.0108, "rho": -0.0051, "theo": 0.3777, "change": 0.0, "open": 0.0, "high": 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": "KRBN270115C00024000", "bid": 9.0, "bid_size": 1.0, "ask": 13.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.013, "vega": 0.0143, "theta": -0.0082, "rho": 0.0158, "theo": 11.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "KRBN270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.9315, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0149, "vega": 0.0219, "theta": -0.0109, "rho": -0.0057, "theo": 0.4, "change": 0.0, "open": 0.0, "high": 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": "KRBN270115C00025000", "bid": 8.0, "bid_size": 1.0, "ask": 12.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0155, "vega": 0.0154, "theta": -0.0086, "rho": 0.0167, "theo": 10.3444, "change": 0.0, "open": 0.0, "high": 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": "KRBN270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0176, "vega": 0.024, "theta": -0.0111, "rho": -0.0064, "theo": 0.4249, "change": 0.0, "open": 0.0, "high": 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": "KRBN270115C00026000", "bid": 7.0, "bid_size": 1.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9327, "gamma": 0.0186, "vega": 0.0167, "theta": -0.0089, "rho": 0.0177, "theo": 9.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "KRBN270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7926, "open_interest": 0.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0209, "vega": 0.0262, "theta": -0.0112, "rho": -0.0072, "theo": 0.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KRBN270115C00027000", "bid": 6.0, "bid_size": 1.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0225, "vega": 0.0204, "theta": -0.0093, "rho": 0.019, "theo": 8.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "KRBN270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.0249, "vega": 0.0289, "theta": -0.0114, "rho": -0.0081, "theo": 0.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KRBN270115C00028000", "bid": 5.0, "bid_size": 1.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0274, "vega": 0.0226, "theta": -0.0096, "rho": 0.0204, "theo": 7.407, "change": 0.0, "open": 0.0, "high": 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": "KRBN270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.6591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.03, "vega": 0.0318, "theta": -0.0114, "rho": -0.0093, "theo": 0.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KRBN270115C00029000", "bid": 4.6, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0339, "vega": 0.0245, "theta": -0.0099, "rho": 0.0213, "theo": 6.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "KRBN270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": -0.155, "gamma": 0.0365, "vega": 0.0351, "theta": -0.0115, "rho": -0.0108, "theo": 0.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KRBN270115C00030000", "bid": 3.0, "bid_size": 1.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0426, "vega": 0.0298, "theta": -0.0103, "rho": 0.0223, "theo": 5.4706, "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": 4.70000004768372}, {"option": "KRBN270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.045, "vega": 0.039, "theta": -0.0115, "rho": -0.0126, "theo": 0.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "KRBN270115C00031000", "bid": 2.15, "bid_size": 1.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0543, "vega": 0.0327, "theta": -0.0106, "rho": 0.0233, "theo": 4.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-14T09:31:12", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "KRBN270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.2177, "gamma": 0.056, "vega": 0.0433, "theta": -0.0114, "rho": -0.015, "theo": 0.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "KRBN270115C00032000", "bid": 1.1, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0707, "vega": 0.0394, "theta": -0.011, "rho": 0.024, "theo": 3.589, "change": 0.0, "open": 0.0, "high": 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": "KRBN270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.0704, "vega": 0.0482, "theta": -0.0113, "rho": -0.0183, "theo": 0.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KRBN270115C00033000", "bid": 0.9, "bid_size": 1.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.2414, "open_interest": 1.0, "volume": 0.0, "delta": 0.7416, "gamma": 0.0924, "vega": 0.0434, "theta": -0.0114, "rho": 0.0243, "theo": 2.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-03T15:55:29", "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "KRBN270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.3328, "gamma": 0.0881, "vega": 0.0532, "theta": -0.011, "rho": -0.0229, "theo": 0.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "KRBN270115C00034000", "bid": 0.3, "bid_size": 1.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.2676, "open_interest": 0.0, "volume": 0.0, "delta": 0.6496, "gamma": 0.1163, "vega": 0.0522, "theta": -0.0118, "rho": 0.0231, "theo": 1.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "KRBN270115P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.4248, "gamma": 0.1049, "vega": 0.0572, "theta": -0.0107, "rho": -0.0292, "theo": 1.2323, "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": 1.75}, {"option": "KRBN270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.3114, "open_interest": 1.0, "volume": 0.0, "delta": 0.5274, "gamma": 0.1267, "vega": 0.0552, "theta": -0.0122, "rho": 0.0208, "theo": 1.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-08-07T14:17:06", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "KRBN270115P00035000", "bid": 0.45, "bid_size": 1.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": -0.5333, "gamma": 0.1096, "vega": 0.0579, "theta": -0.0104, "rho": -0.0365, "theo": 1.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999995306134}, {"option": "KRBN270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.1878, "open_interest": 4.0, "volume": 0.0, "delta": 0.4098, "gamma": 0.1154, "vega": 0.0549, "theta": -0.0122, "rho": 0.0176, "theo": 0.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T15:09:28", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "KRBN270115P00036000", "bid": 1.1, "bid_size": 1.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.6289, "gamma": 0.099, "vega": 0.0549, "theta": -0.0103, "rho": -0.0425, "theo": 2.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "KRBN270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": 0.3234, "gamma": 0.0956, "vega": 0.0514, "theta": -0.012, "rho": 0.0149, "theo": 0.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KRBN270115P00037000", "bid": 1.95, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.698, "gamma": 0.0836, "vega": 0.0506, "theta": -0.0102, "rho": -0.0463, "theo": 3.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "KRBN270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.4258, "open_interest": 1.0, "volume": 0.0, "delta": 0.264, "gamma": 0.0778, "vega": 0.0473, "theta": -0.0117, "rho": 0.0127, "theo": 0.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-05-19T09:30:02", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "KRBN270115P00038000", "bid": 2.85, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.0698, "vega": 0.0464, "theta": -0.0101, "rho": -0.0488, "theo": 4.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "KRBN270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.4416, "open_interest": 2.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0641, "vega": 0.0434, "theta": -0.0114, "rho": 0.0111, "theo": 0.5596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-08T09:30:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KRBN270115P00039000", "bid": 3.7, "bid_size": 1.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": -0.7811, "gamma": 0.0589, "vega": 0.0427, "theta": -0.01, "rho": -0.0505, "theo": 5.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "KRBN270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.502, "open_interest": 1.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0537, "vega": 0.0399, "theta": -0.0112, "rho": 0.0099, "theo": 0.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-08T09:30:14", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "KRBN270115P00040000", "bid": 4.6, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0504, "vega": 0.0394, "theta": -0.0099, "rho": -0.0518, "theo": 5.9891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "KRBN270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5395, "open_interest": 1.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.0458, "vega": 0.037, "theta": -0.011, "rho": 0.0089, "theo": 0.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-06-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KRBN270115P00041000", "bid": 4.9, "bid_size": 1.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.3997, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0437, "vega": 0.0367, "theta": -0.0098, "rho": -0.0531, "theo": 6.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "KRBN270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5739, "open_interest": 11.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0398, "vega": 0.0347, "theta": -0.0108, "rho": 0.0081, "theo": 0.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-22T09:30:45", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KRBN270115P00042000", "bid": 5.8, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0384, "vega": 0.0343, "theta": -0.0096, "rho": -0.0542, "theo": 7.9097, "change": 0.0, "open": 0.0, "high": 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": "KRBN270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6757, "open_interest": 1.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.028, "vega": 0.0289, "theta": -0.0104, "rho": 0.0064, "theo": 0.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-06-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "KRBN270115P00045000", "bid": 8.8, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0276, "vega": 0.0288, "theta": -0.0091, "rho": -0.0575, "theo": 10.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "KRBN270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0182, "vega": 0.0231, "theta": -0.01, "rho": 0.0047, "theo": 0.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KRBN270115P00050000", "bid": 13.8, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 0.6473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.0182, "vega": 0.023, "theta": -0.0082, "rho": -0.0629, "theo": 15.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "KRBN270416C00024000", "bid": 9.0, "bid_size": 1.0, "ask": 13.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0173, "vega": 0.0266, "theta": -0.0068, "rho": 0.0292, "theo": 11.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "KRBN270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0157, "vega": 0.0429, "theta": -0.0071, "rho": -0.0186, "theo": 0.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "KRBN270416C00025000", "bid": 8.0, "bid_size": 1.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0204, "vega": 0.0286, "theta": -0.0072, "rho": 0.031, "theo": 10.4337, "change": 0.0, "open": 0.0, "high": 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": "KRBN270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.0181, "vega": 0.0463, "theta": -0.0072, "rho": -0.0204, "theo": 0.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "KRBN270416C00026000", "bid": 7.0, "bid_size": 1.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.024, "vega": 0.0365, "theta": -0.0075, "rho": 0.0366, "theo": 9.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "KRBN270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0209, "vega": 0.0499, "theta": -0.0072, "rho": -0.0226, "theo": 0.8437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "KRBN270416C00027000", "bid": 6.0, "bid_size": 1.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0283, "vega": 0.04, "theta": -0.0077, "rho": 0.039, "theo": 8.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "KRBN270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0243, "vega": 0.054, "theta": -0.0072, "rho": -0.0252, "theo": 0.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "KRBN270416C00028000", "bid": 5.0, "bid_size": 1.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0335, "vega": 0.043, "theta": -0.008, "rho": 0.04, "theo": 7.5617, "change": 0.0, "open": 0.0, "high": 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": "KRBN270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0284, "vega": 0.0583, "theta": -0.0072, "rho": -0.0281, "theo": 0.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "KRBN270416C00029000", "bid": 3.9, "bid_size": 2.0, "ask": 8.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.04, "vega": 0.0486, "theta": -0.0083, "rho": 0.0413, "theo": 6.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "KRBN270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": -0.199, "gamma": 0.0332, "vega": 0.063, "theta": -0.0072, "rho": -0.0316, "theo": 1.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KRBN270416C00030000", "bid": 3.0, "bid_size": 2.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0477, "vega": 0.0569, "theta": -0.0084, "rho": 0.048, "theo": 5.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KRBN270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": -0.2279, "gamma": 0.039, "vega": 0.0681, "theta": -0.0072, "rho": -0.0357, "theo": 1.134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "KRBN270416C00031000", "bid": 2.25, "bid_size": 1.0, "ask": 6.4, "ask_size": 2.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": 0.775, "gamma": 0.0567, "vega": 0.0611, "theta": -0.0086, "rho": 0.048, "theo": 4.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "KRBN270416P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": -0.2635, "gamma": 0.046, "vega": 0.0735, "theta": -0.0071, "rho": -0.0409, "theo": 1.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "KRBN270416C00032000", "bid": 1.5, "bid_size": 1.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": 0.726, "gamma": 0.0669, "vega": 0.0715, "theta": -0.0086, "rho": 0.0531, "theo": 3.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "KRBN270416P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.3206, "open_interest": 0.0, "volume": 0.0, "delta": -0.3077, "gamma": 0.0538, "vega": 0.0789, "theta": -0.007, "rho": -0.0473, "theo": 1.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KRBN270416C00033000", "bid": 0.85, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": 0.6628, "gamma": 0.0766, "vega": 0.0769, "theta": -0.0085, "rho": 0.0509, "theo": 3.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "KRBN270416P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.3626, "gamma": 0.062, "vega": 0.084, "theta": -0.0069, "rho": -0.0548, "theo": 1.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "KRBN270416C00034000", "bid": 0.3, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": 0.5863, "gamma": 0.0825, "vega": 0.0834, "theta": -0.0081, "rho": 0.0519, "theo": 2.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "KRBN270416P00034000", "bid": 0.15, "bid_size": 1.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.2713, "open_interest": 0.0, "volume": 0.0, "delta": -0.428, "gamma": 0.0687, "vega": 0.0876, "theta": -0.0068, "rho": -0.0638, "theo": 1.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "KRBN270416C00035000", "bid": 0.05, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.503, "gamma": 0.0819, "vega": 0.087, "theta": -0.0077, "rho": 0.0501, "theo": 1.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "KRBN270416P00035000", "bid": 0.5, "bid_size": 1.0, "ask": 4.8, "ask_size": 1.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.499, "gamma": 0.0716, "vega": 0.0887, "theta": -0.0067, "rho": -0.0732, "theo": 2.4479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6750001013279}, {"option": "KRBN270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.178, "open_interest": 1.0, "volume": 0.0, "delta": 0.4265, "gamma": 0.0754, "vega": 0.0867, "theta": -0.0073, "rho": 0.0463, "theo": 1.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-04T15:09:28", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KRBN270416P00036000", "bid": 1.75, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.28, "open_interest": 0.0, "volume": 0.0, "delta": -0.5663, "gamma": 0.0696, "vega": 0.0872, "theta": -0.0066, "rho": -0.0816, "theo": 3.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "KRBN270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.3022, "open_interest": 2.0, "volume": 0.0, "delta": 0.365, "gamma": 0.067, "vega": 0.0839, "theta": -0.007, "rho": 0.042, "theo": 1.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "KRBN270416P00037000", "bid": 1.8, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": -0.6232, "gamma": 0.0646, "vega": 0.084, "theta": -0.0065, "rho": -0.0885, "theo": 3.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "KRBN270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": 0.3178, "gamma": 0.0591, "vega": 0.08, "theta": -0.0069, "rho": 0.0377, "theo": 1.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KRBN270416P00038000", "bid": 2.55, "bid_size": 1.0, "ask": 6.8, "ask_size": 2.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.6688, "gamma": 0.0586, "vega": 0.08, "theta": -0.0065, "rho": -0.0935, "theo": 4.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "KRBN270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.3338, "open_interest": 3.0, "volume": 0.0, "delta": 0.2815, "gamma": 0.0523, "vega": 0.076, "theta": -0.0068, "rho": 0.034, "theo": 1.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "KRBN270416P00039000", "bid": 3.2, "bid_size": 1.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.7049, "gamma": 0.0528, "vega": 0.0759, "theta": -0.0065, "rho": -0.0971, "theo": 5.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "KRBN270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0466, "vega": 0.0721, "theta": -0.0068, "rho": 0.0309, "theo": 0.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "KRBN270416P00040000", "bid": 4.1, "bid_size": 1.0, "ask": 8.4, "ask_size": 2.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.7339, "gamma": 0.0476, "vega": 0.072, "theta": -0.0064, "rho": -0.0998, "theo": 6.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "KRBN270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.3716, "open_interest": 1.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0419, "vega": 0.0686, "theta": -0.0068, "rho": 0.0282, "theo": 0.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-10T09:30:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KRBN270416P00041000", "bid": 5.0, "bid_size": 1.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.0431, "vega": 0.0683, "theta": -0.0064, "rho": -0.102, "theo": 7.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "KRBN270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.3906, "open_interest": 1.0, "volume": 0.0, "delta": 0.2114, "gamma": 0.0379, "vega": 0.0654, "theta": -0.0068, "rho": 0.0259, "theo": 0.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KRBN270416P00042000", "bid": 5.9, "bid_size": 1.0, "ask": 10.2, "ask_size": 4.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0393, "vega": 0.0651, "theta": -0.0063, "rho": -0.1033, "theo": 8.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "KRBN270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.408, "open_interest": 1.0, "volume": 0.0, "delta": 0.1957, "gamma": 0.0345, "vega": 0.0625, "theta": -0.0068, "rho": 0.024, "theo": 0.7665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-10T09:30:04", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "KRBN270416P00043000", "bid": 6.8, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.036, "vega": 0.062, "theta": -0.0063, "rho": -0.1043, "theo": 9.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "KRBN270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.0316, "vega": 0.0599, "theta": -0.0068, "rho": 0.0224, "theo": 0.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KRBN270416P00044000", "bid": 7.8, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0331, "vega": 0.0593, "theta": -0.0062, "rho": -0.1061, "theo": 10.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "KRBN270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": 0.171, "gamma": 0.0292, "vega": 0.0576, "theta": -0.0068, "rho": 0.021, "theo": 0.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "KRBN270416P00045000", "bid": 8.8, "bid_size": 1.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.0306, "vega": 0.0568, "theta": -0.0061, "rho": -0.1063, "theo": 11.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "KRBN270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.0207, "vega": 0.0484, "theta": -0.0067, "rho": 0.0161, "theo": 0.5858, "change": 0.0, "open": 0.0, "high": 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": "KRBN270416P00050000", "bid": 13.8, "bid_size": 1.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.862, "gamma": 0.0221, "vega": 0.0469, "theta": -0.0057, "rho": -0.1095, "theo": 15.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}], "symbol": "KRBN", "security_type": "stock", "exchange_id": 3, "current_price": 34.83, "price_change": -0.21, "price_change_percent": -0.5993, "bid": 34.98, "ask": 35.39, "bid_size": 100, "ask_size": 200, "open": 34.96, "high": 35.04, "low": 34.83, "close": 34.83, "prev_day_close": 35.04, "volume": 2724, "iv30": 23.443, "iv30_change": -0.267, "iv30_change_percent": -1.1261, "seqno": 12176354327, "last_trade_time": "2026-11-10T09:35:44", "tick": "down"}, "symbol": "KRBN"}