{"timestamp": "2026-11-10 16:34:21", "data": {"options": [{"option": "KRE261113C00040000", "bid": 31.9, "bid_size": 174.0, "ask": 34.3, "ask_size": 33.0, "iv": 4.0862, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0055, "theo": 32.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "KRE261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 130.0, "iv": 4.842, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KRE261113C00045000", "bid": 26.7, "bid_size": 193.0, "ask": 29.35, "ask_size": 36.0, "iv": 3.2753, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0062, "theo": 27.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "KRE261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 750.0, "iv": 1.7639, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KRE261113C00050000", "bid": 21.45, "bid_size": 198.0, "ask": 24.3, "ask_size": 28.0, "iv": 2.4348, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0068, "theo": 22.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "KRE261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.56, "ask_size": 273.0, "iv": 3.0574, "open_interest": 102.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "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": 0.1, "last_trade_time": "2026-10-16T10:45:12", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "KRE261113C00055000", "bid": 16.5, "bid_size": 203.0, "ask": 19.3, "ask_size": 39.0, "iv": 1.9388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.0075, "theo": 17.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "KRE261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.91, "ask_size": 166.0, "iv": 2.5833, "open_interest": 13.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0004, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T12:12:06", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "KRE261113C00060000", "bid": 12.3, "bid_size": 86.0, "ask": 14.05, "ask_size": 36.0, "iv": 1.6934, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0017, "vega": 0.0006, "theta": -0.002, "rho": 0.0082, "theo": 12.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-14T13:33:08", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "KRE261113P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 162.0, "iv": 1.928, "open_interest": 9.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0017, "vega": 0.0006, "theta": -0.0036, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-22T12:12:30", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KRE261113C00061000", "bid": 11.3, "bid_size": 86.0, "ask": 12.9, "ask_size": 36.0, "iv": 1.5221, "open_interest": 0.0, "volume": 3.0, "delta": 0.9966, "gamma": 0.0023, "vega": 0.0008, "theta": -0.0033, "rho": 0.0083, "theo": 11.5938, "change": -0.54, "open": 12.42, "high": 12.42, "low": 12.31, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-11-10T10:27:46", "percent_change": -4.20233, "prev_day_close": 12.8499999046326}, {"option": "KRE261113P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.7509, "open_interest": 307.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0023, "vega": 0.0008, "theta": -0.0048, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:49:50", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "KRE261113C00062000", "bid": 10.2, "bid_size": 118.0, "ask": 12.0, "ask_size": 37.0, "iv": 1.4154, "open_interest": 0.0, "volume": 3.0, "delta": 0.9952, "gamma": 0.0033, "vega": 0.001, "theta": -0.0049, "rho": 0.0084, "theo": 10.5963, "change": -0.46, "open": 11.48, "high": 11.48, "low": 11.38, "tick": "up", "last_trade_price": 11.39, "last_trade_time": "2026-11-10T10:27:46", "percent_change": -3.88186, "prev_day_close": 11.8499999046326}, {"option": "KRE261113P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.6878, "open_interest": 33.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0033, "vega": 0.001, "theta": -0.0063, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:48:51", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "KRE261113C00062500", "bid": 9.8, "bid_size": 86.0, "ask": 11.65, "ask_size": 48.0, "iv": 1.4565, "open_interest": 1.0, "volume": 1.0, "delta": 0.9942, "gamma": 0.0039, "vega": 0.0012, "theta": -0.006, "rho": 0.0085, "theo": 10.0978, "change": -0.44, "open": 10.66, "high": 10.66, "low": 10.66, "tick": "down", "last_trade_price": 10.66, "last_trade_time": "2026-11-10T10:46:30", "percent_change": -3.96396, "prev_day_close": 11.0999999046326}, {"option": "KRE261113P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.6565, "open_interest": 62.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0039, "vega": 0.0012, "theta": -0.0072, "rho": -0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:48:26", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "KRE261113C00063000", "bid": 9.35, "bid_size": 86.0, "ask": 10.8, "ask_size": 41.0, "iv": 1.2896, "open_interest": 1.0, "volume": 1.0, "delta": 0.9931, "gamma": 0.0047, "vega": 0.0014, "theta": -0.0071, "rho": 0.0086, "theo": 9.5995, "change": -0.385, "open": 10.24, "high": 10.24, "low": 10.24, "tick": "down", "last_trade_price": 10.24, "last_trade_time": "2026-11-10T10:46:30", "percent_change": -3.62353, "prev_day_close": 10.625}, {"option": "KRE261113P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.6253, "open_interest": 79.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0047, "vega": 0.0014, "theta": -0.0083, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:47:37", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "KRE261113C00063500", "bid": 8.2, "bid_size": 189.0, "ask": 10.8, "ask_size": 39.0, "iv": 1.1776, "open_interest": 1.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0057, "vega": 0.0016, "theta": -0.0085, "rho": 0.0086, "theo": 9.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.92, "last_trade_time": "2026-11-09T09:57:02", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "KRE261113P00063500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5942, "open_interest": 1007.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0057, "vega": 0.0016, "theta": -0.0097, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T12:14:17", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "KRE261113C00064000", "bid": 7.5, "bid_size": 204.0, "ask": 10.35, "ask_size": 40.0, "iv": 1.0641, "open_interest": 1.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0068, "vega": 0.0019, "theta": -0.0101, "rho": 0.0086, "theo": 8.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.36, "last_trade_time": "2026-11-09T11:08:32", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "KRE261113P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5632, "open_interest": 132.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0068, "vega": 0.0019, "theta": -0.0112, "rho": -0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:12:56", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KRE261113C00064500", "bid": 7.0, "bid_size": 199.0, "ask": 9.85, "ask_size": 38.0, "iv": 1.0147, "open_interest": 3.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0083, "vega": 0.0022, "theta": -0.012, "rho": 0.0087, "theo": 8.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-09T11:08:32", "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "KRE261113P00064500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5323, "open_interest": 32.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0083, "vega": 0.0022, "theta": -0.0131, "rho": -0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:45:03", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "KRE261113C00065000", "bid": 7.15, "bid_size": 116.0, "ask": 9.35, "ask_size": 45.0, "iv": 1.1953, "open_interest": 6.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0101, "vega": 0.0026, "theta": -0.0143, "rho": 0.0088, "theo": 7.6102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-20T10:11:11", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "KRE261113P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5014, "open_interest": 17529.0, "volume": 10.0, "delta": -0.015, "gamma": 0.0101, "vega": 0.0026, "theta": -0.0152, "rho": -0.0001, "theo": 0.0192, "change": -0.26, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:45:17", "percent_change": -92.8571, "prev_day_close": 0.280000001192093}, {"option": "KRE261113C00065500", "bid": 6.8, "bid_size": 86.0, "ask": 8.85, "ask_size": 55.0, "iv": 1.1846, "open_interest": 2.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0123, "vega": 0.0031, "theta": -0.017, "rho": 0.0088, "theo": 7.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-09T10:51:41", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "KRE261113P00065500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.4706, "open_interest": 209.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0123, "vega": 0.0031, "theta": -0.0179, "rho": -0.0002, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:14:59", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "KRE261113C00066000", "bid": 6.3, "bid_size": 86.0, "ask": 8.35, "ask_size": 31.0, "iv": 1.127, "open_interest": 1.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0151, "vega": 0.0036, "theta": -0.0201, "rho": 0.0088, "theo": 6.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.64, "last_trade_time": "2026-11-09T10:51:41", "percent_change": 0.0, "prev_day_close": 7.9249997138977}, {"option": "KRE261113P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.4399, "open_interest": 182.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0152, "vega": 0.0036, "theta": -0.021, "rho": -0.0002, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T12:48:58", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "KRE261113C00066500", "bid": 5.6, "bid_size": 144.0, "ask": 7.45, "ask_size": 49.0, "iv": 0.8865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0187, "vega": 0.0043, "theta": -0.0239, "rho": 0.0088, "theo": 6.1257, "change": 0.0, "open": 0.0, "high": 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": "KRE261113P00066500", "bid": 0.01, "bid_size": 21.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.432, "open_interest": 1021.0, "volume": 94.0, "delta": -0.0271, "gamma": 0.0187, "vega": 0.0043, "theta": -0.0247, "rho": -0.0003, "theo": 0.0338, "change": -0.835, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T10:51:33", "percent_change": -97.6608, "prev_day_close": 0.855000019073486}, {"option": "KRE261113C00067000", "bid": 5.2, "bid_size": 119.0, "ask": 7.0, "ask_size": 32.0, "iv": 0.8811, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0231, "vega": 0.0051, "theta": -0.0284, "rho": 0.0088, "theo": 5.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "KRE261113P00067000", "bid": 0.01, "bid_size": 51.0, "ask": 0.6, "ask_size": 587.0, "iv": 0.7456, "open_interest": 178.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0232, "vega": 0.0052, "theta": -0.0292, "rho": -0.0003, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T13:48:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "KRE261113C00067500", "bid": 4.0, "bid_size": 304.0, "ask": 6.85, "ask_size": 64.0, "iv": 0.7156, "open_interest": 91.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0288, "vega": 0.0061, "theta": -0.0338, "rho": 0.0088, "theo": 5.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-26T11:34:44", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "KRE261113P00067500", "bid": 0.01, "bid_size": 53.0, "ask": 0.13, "ask_size": 326.0, "iv": 0.4796, "open_interest": 143.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0289, "vega": 0.0061, "theta": -0.0345, "rho": -0.0004, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:44:49", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "KRE261113C00068000", "bid": 3.55, "bid_size": 205.0, "ask": 6.35, "ask_size": 32.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0359, "vega": 0.0073, "theta": -0.0402, "rho": 0.0088, "theo": 4.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "KRE261113P00068000", "bid": 0.02, "bid_size": 81.0, "ask": 0.63, "ask_size": 573.0, "iv": 0.6596, "open_interest": 4023.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0361, "vega": 0.0074, "theta": -0.0409, "rho": -0.0005, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T10:32:53", "percent_change": 0.0, "prev_day_close": 0.759999990463257}, {"option": "KRE261113C00068500", "bid": 3.0, "bid_size": 346.0, "ask": 5.4, "ask_size": 70.0, "iv": 0.442, "open_interest": 80.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0451, "vega": 0.0088, "theta": -0.0478, "rho": 0.0087, "theo": 4.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-21T13:44:17", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "KRE261113P00068500", "bid": 0.02, "bid_size": 192.0, "ask": 0.86, "ask_size": 781.0, "iv": 0.6776, "open_interest": 93.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0453, "vega": 0.0088, "theta": -0.0485, "rho": -0.0006, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T10:54:46", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KRE261113C00069000", "bid": 3.45, "bid_size": 80.0, "ask": 4.95, "ask_size": 97.0, "iv": 0.7108, "open_interest": 45.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0567, "vega": 0.0105, "theta": -0.0568, "rho": 0.0086, "theo": 3.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-11-02T14:33:28", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "KRE261113P00069000", "bid": 0.02, "bid_size": 182.0, "ask": 0.17, "ask_size": 329.0, "iv": 0.3876, "open_interest": 4047.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.057, "vega": 0.0105, "theta": -0.0575, "rho": -0.0008, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T12:27:13", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "KRE261113C00069500", "bid": 3.0, "bid_size": 64.0, "ask": 4.35, "ask_size": 84.0, "iv": 0.639, "open_interest": 6.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0713, "vega": 0.0126, "theta": -0.0672, "rho": 0.0084, "theo": 3.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-11-09T14:15:46", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "KRE261113P00069500", "bid": 0.04, "bid_size": 199.0, "ask": 0.16, "ask_size": 214.0, "iv": 0.3497, "open_interest": 568.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0718, "vega": 0.0126, "theta": -0.068, "rho": -0.001, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T13:08:54", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "KRE261113C00070000", "bid": 2.45, "bid_size": 111.0, "ask": 3.95, "ask_size": 154.0, "iv": 0.5903, "open_interest": 45.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0895, "vega": 0.015, "theta": -0.0791, "rho": 0.0082, "theo": 2.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T13:40:06", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "KRE261113P00070000", "bid": 0.15, "bid_size": 10.0, "ask": 0.19, "ask_size": 84.0, "iv": 0.3579, "open_interest": 1439.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0903, "vega": 0.015, "theta": -0.08, "rho": -0.0012, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:47:30", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "KRE261113C00070500", "bid": 2.11, "bid_size": 75.0, "ask": 3.35, "ask_size": 134.0, "iv": 0.5409, "open_interest": 44.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.1116, "vega": 0.0177, "theta": -0.0922, "rho": 0.0079, "theo": 2.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T15:36:51", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "KRE261113P00070500", "bid": 0.2, "bid_size": 18.0, "ask": 0.23, "ask_size": 17.0, "iv": 0.3356, "open_interest": 19437.0, "volume": 20.0, "delta": -0.1769, "gamma": 0.1128, "vega": 0.0178, "theta": -0.0933, "rho": -0.0015, "theo": 0.2198, "change": 0.095, "open": 0.23, "high": 0.23, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T11:18:55", "percent_change": 76.0, "prev_day_close": 0.12500000372529}, {"option": "KRE261113C00071000", "bid": 1.79, "bid_size": 34.0, "ask": 1.93, "ask_size": 52.0, "iv": 0.309, "open_interest": 5.0, "volume": 0.0, "delta": 0.7728, "gamma": 0.1374, "vega": 0.0207, "theta": -0.1056, "rho": 0.0074, "theo": 1.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.27, "last_trade_time": "2026-11-05T14:27:24", "percent_change": 0.0, "prev_day_close": 2.97000002861023}, {"option": "KRE261113P00071000", "bid": 0.28, "bid_size": 21.0, "ask": 0.35, "ask_size": 113.0, "iv": 0.3323, "open_interest": 1592.0, "volume": 2.0, "delta": -0.2296, "gamma": 0.1391, "vega": 0.0207, "theta": -0.107, "rho": -0.0019, "theo": 0.2922, "change": 0.045, "open": 0.2, "high": 0.22, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-10T10:10:16", "percent_change": 25.7143, "prev_day_close": 0.175000004470348}, {"option": "KRE261113C00071500", "bid": 1.41, "bid_size": 68.0, "ask": 1.54, "ask_size": 57.0, "iv": 0.3015, "open_interest": 106.0, "volume": 0.0, "delta": 0.706, "gamma": 0.165, "vega": 0.0236, "theta": -0.1179, "rho": 0.0068, "theo": 1.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T12:36:35", "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "KRE261113P00071500", "bid": 0.38, "bid_size": 50.0, "ask": 0.46, "ask_size": 92.0, "iv": 0.3171, "open_interest": 1311.0, "volume": 100.0, "delta": -0.2975, "gamma": 0.1675, "vega": 0.0236, "theta": -0.1198, "rho": -0.0024, "theo": 0.3929, "change": 0.15, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-10T10:38:50", "percent_change": 65.2174, "prev_day_close": 0.229999996721745}, {"option": "KRE261113C00072000", "bid": 1.05, "bid_size": 16.0, "ask": 1.16, "ask_size": 12.0, "iv": 0.2849, "open_interest": 91.0, "volume": 0.0, "delta": 0.6229, "gamma": 0.1904, "vega": 0.0259, "theta": -0.1266, "rho": 0.006, "theo": 1.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T11:44:36", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "KRE261113P00072000", "bid": 0.52, "bid_size": 37.0, "ask": 0.62, "ask_size": 39.0, "iv": 0.3063, "open_interest": 2742.0, "volume": 100.0, "delta": -0.3821, "gamma": 0.1938, "vega": 0.0259, "theta": -0.1289, "rho": -0.003, "theo": 0.5326, "change": 0.21, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T10:38:50", "percent_change": 67.7419, "prev_day_close": 0.310000002384186}, {"option": "KRE261113C00072500", "bid": 0.74, "bid_size": 32.0, "ask": 0.86, "ask_size": 16.0, "iv": 0.2766, "open_interest": 470.0, "volume": 0.0, "delta": 0.5253, "gamma": 0.2073, "vega": 0.0271, "theta": -0.1289, "rho": 0.0051, "theo": 0.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T16:00:00", "percent_change": 0.0, "prev_day_close": 1.56499999761581}, {"option": "KRE261113P00072500", "bid": 0.71, "bid_size": 30.0, "ask": 0.8, "ask_size": 17.0, "iv": 0.2924, "open_interest": 580.0, "volume": 100.0, "delta": -0.4819, "gamma": 0.2114, "vega": 0.027, "theta": -0.1316, "rho": -0.0034, "theo": 0.7241, "change": 0.28, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T10:38:50", "percent_change": 66.6667, "prev_day_close": 0.420000001788139}, {"option": "KRE261113C00073000", "bid": 0.5, "bid_size": 60.0, "ask": 0.65, "ask_size": 33.0, "iv": 0.2789, "open_interest": 328.0, "volume": 6.0, "delta": 0.4202, "gamma": 0.209, "vega": 0.0266, "theta": -0.1227, "rho": 0.0041, "theo": 0.5612, "change": -0.37, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-10T10:13:20", "percent_change": -30.8333, "prev_day_close": 1.19999998807907}, {"option": "KRE261113P00073000", "bid": 0.97, "bid_size": 70.0, "ask": 1.08, "ask_size": 55.0, "iv": 0.2918, "open_interest": 2767.0, "volume": 608.0, "delta": -0.5893, "gamma": 0.2133, "vega": 0.0265, "theta": -0.1255, "rho": -0.004, "theo": 0.9771, "change": 0.415, "open": 0.68, "high": 0.96, "low": 0.65, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-10T10:38:50", "percent_change": 76.1468, "prev_day_close": 0.544999986886978}, {"option": "KRE261113C00073500", "bid": 0.33, "bid_size": 60.0, "ask": 0.43, "ask_size": 69.0, "iv": 0.273, "open_interest": 376.0, "volume": 200.0, "delta": 0.3189, "gamma": 0.193, "vega": 0.0244, "theta": -0.1087, "rho": 0.0031, "theo": 0.3743, "change": -0.5, "open": 0.39, "high": 0.4, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T10:51:59", "percent_change": -57.4713, "prev_day_close": 0.870000004768372}, {"option": "KRE261113P00073500", "bid": 1.29, "bid_size": 20.0, "ask": 1.43, "ask_size": 70.0, "iv": 0.2976, "open_interest": 1561.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.1967, "vega": 0.0238, "theta": -0.111, "rho": -0.0039, "theo": 1.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:55:27", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "KRE261113C00074000", "bid": 0.21, "bid_size": 22.0, "ask": 0.27, "ask_size": 18.0, "iv": 0.2696, "open_interest": 2187.0, "volume": 31.0, "delta": 0.2319, "gamma": 0.164, "vega": 0.0209, "theta": -0.0903, "rho": 0.0023, "theo": 0.245, "change": -0.375, "open": 0.36, "high": 0.36, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T10:52:43", "percent_change": -60.9756, "prev_day_close": 0.614999979734421}, {"option": "KRE261113P00074000", "bid": 1.45, "bid_size": 257.0, "ask": 1.85, "ask_size": 67.0, "iv": 0.2608, "open_interest": 1253.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.1672, "vega": 0.0202, "theta": -0.0919, "rho": -0.0041, "theo": 1.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T15:54:40", "percent_change": 0.0, "prev_day_close": 0.989999979734421}, {"option": "KRE261113C00074500", "bid": 0.13, "bid_size": 29.0, "ask": 0.17, "ask_size": 31.0, "iv": 0.2708, "open_interest": 679.0, "volume": 401.0, "delta": 0.1643, "gamma": 0.1307, "vega": 0.017, "theta": -0.0714, "rho": 0.0016, "theo": 0.16, "change": -0.28, "open": 0.25, "high": 0.25, "low": 0.16, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T10:51:59", "percent_change": -63.6364, "prev_day_close": 0.439999997615814}, {"option": "KRE261113P00074500", "bid": 2.0, "bid_size": 97.0, "ask": 2.49, "ask_size": 108.0, "iv": 0.3613, "open_interest": 114.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.1336, "vega": 0.0158, "theta": -0.0721, "rho": -0.0034, "theo": 2.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T14:17:18", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "KRE261113C00075000", "bid": 0.08, "bid_size": 54.0, "ask": 0.11, "ask_size": 45.0, "iv": 0.2761, "open_interest": 544.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.0998, "vega": 0.0135, "theta": -0.0549, "rho": 0.0011, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:32:20", "percent_change": 0.0, "prev_day_close": 0.304999992251396}, {"option": "KRE261113P00075000", "bid": 2.14, "bid_size": 252.0, "ask": 2.78, "ask_size": 65.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.1024, "vega": 0.0119, "theta": -0.0547, "rho": -0.0031, "theo": 2.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-05T10:42:08", "percent_change": 0.0, "prev_day_close": 1.66000002622604}, {"option": "KRE261113C00075500", "bid": 0.05, "bid_size": 12.0, "ask": 0.07, "ask_size": 3.0, "iv": 0.2825, "open_interest": 631.0, "volume": 200.0, "delta": 0.081, "gamma": 0.0745, "vega": 0.0104, "theta": -0.0416, "rho": 0.0008, "theo": 0.0713, "change": -0.125, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T10:43:39", "percent_change": -67.5676, "prev_day_close": 0.184999994933605}, {"option": "KRE261113P00075500", "bid": 2.54, "bid_size": 460.0, "ask": 3.25, "ask_size": 78.0, "iv": 0.0, "open_interest": 187.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0762, "vega": 0.0087, "theta": -0.0413, "rho": -0.0026, "theo": 3.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T11:23:17", "percent_change": 0.0, "prev_day_close": 2.19499999284744}, {"option": "KRE261113C00076000", "bid": 0.01, "bid_size": 75.0, "ask": 0.07, "ask_size": 211.0, "iv": 0.2927, "open_interest": 3284.0, "volume": 15.0, "delta": 0.0574, "gamma": 0.055, "vega": 0.008, "theta": -0.0314, "rho": 0.0006, "theo": 0.0491, "change": -0.045, "open": 0.05, "high": 0.06, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-10T10:25:13", "percent_change": -42.8571, "prev_day_close": 0.105000000447035}, {"option": "KRE261113P00076000", "bid": 2.99, "bid_size": 92.0, "ask": 3.85, "ask_size": 59.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0551, "vega": 0.0061, "theta": -0.0317, "rho": -0.002, "theo": 3.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T15:30:48", "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "KRE261113C00076500", "bid": 0.01, "bid_size": 160.0, "ask": 0.58, "ask_size": 1024.0, "iv": 0.5403, "open_interest": 1002.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0406, "vega": 0.0062, "theta": -0.0237, "rho": 0.0004, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T11:09:55", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "KRE261113P00076500", "bid": 3.2, "bid_size": 106.0, "ask": 4.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0387, "vega": 0.0041, "theta": -0.0253, "rho": -0.0013, "theo": 3.9888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-11-05T10:32:57", "percent_change": 0.0, "prev_day_close": 3.23500001430512}, {"option": "KRE261113C00077000", "bid": 0.01, "bid_size": 4.0, "ask": 0.48, "ask_size": 439.0, "iv": 0.551, "open_interest": 221.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0301, "vega": 0.0048, "theta": -0.0181, "rho": 0.0003, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:53:53", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "KRE261113P00077000", "bid": 2.61, "bid_size": 105.0, "ask": 5.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0267, "vega": 0.0029, "theta": -0.021, "rho": -0.0008, "theo": 4.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.12, "last_trade_time": "2026-11-06T15:30:48", "percent_change": 0.0, "prev_day_close": 3.60500013828278}, {"option": "KRE261113C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.3403, "open_interest": 233.0, "volume": 5.0, "delta": 0.0165, "gamma": 0.0169, "vega": 0.0029, "theta": -0.0107, "rho": 0.0002, "theo": 0.0135, "change": -0.025, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-10T10:25:13", "percent_change": -71.4286, "prev_day_close": 0.0350000001490116}, {"option": "KRE261113P00078000", "bid": 4.1, "bid_size": 101.0, "ask": 6.25, "ask_size": 38.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0119, "vega": 0.0011, "theta": -0.0169, "rho": -0.0004, "theo": 5.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T10:32:57", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "KRE261113C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.3919, "open_interest": 27.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0098, "vega": 0.0018, "theta": -0.0066, "rho": 0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:18:39", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KRE261113P00079000", "bid": 5.0, "bid_size": 101.0, "ask": 7.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0051, "vega": 0.0004, "theta": -0.0153, "rho": -0.0002, "theo": 6.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.55, "last_trade_time": "2026-11-05T10:33:02", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "KRE261113C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.4421, "open_interest": 8.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0059, "vega": 0.0012, "theta": -0.0042, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:18:39", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "KRE261113P00080000", "bid": 5.5, "bid_size": 99.0, "ask": 8.45, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0021, "vega": 0.0002, "theta": -0.0148, "rho": -0.0001, "theo": 7.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "KRE261113C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.4909, "open_interest": 1.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0037, "vega": 0.0008, "theta": -0.0028, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T12:52:49", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "KRE261113P00081000", "bid": 6.5, "bid_size": 105.0, "ask": 9.25, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0146, "rho": 0.0, "theo": 8.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "KRE261113C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 0.5386, "open_interest": 4.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0019, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-03T11:00:47", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "KRE261113P00082000", "bid": 7.5, "bid_size": 99.0, "ask": 10.65, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 9.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.42499995231628}, {"option": "KRE261113C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 791.0, "iv": 1.2836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KRE261113P00083000", "bid": 8.5, "bid_size": 101.0, "ask": 11.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 10.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4249997138977}, {"option": "KRE261113C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.96, "ask_size": 641.0, "iv": 1.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0007, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KRE261113P00085000", "bid": 10.5, "bid_size": 104.0, "ask": 13.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 12.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "KRE261120C00035000", "bid": 36.5, "bid_size": 239.0, "ask": 39.35, "ask_size": 85.0, "iv": 2.4782, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0115, "theo": 37.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0249996185303}, {"option": "KRE261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 184.0, "iv": 3.2205, "open_interest": 53.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T14:07:06", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KRE261120C00040000", "bid": 31.5, "bid_size": 239.0, "ask": 34.35, "ask_size": 97.0, "iv": 2.0659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0131, "theo": 32.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9250011444092}, {"option": "KRE261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.7079, "open_interest": 213.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-29T13:28:10", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "KRE261120C00045000", "bid": 26.5, "bid_size": 241.0, "ask": 29.35, "ask_size": 96.0, "iv": 1.7014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0148, "theo": 27.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8250007629394}, {"option": "KRE261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 53.0, "iv": 1.3185, "open_interest": 122.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0002, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T09:30:05", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "KRE261120C00050000", "bid": 21.5, "bid_size": 232.0, "ask": 24.35, "ask_size": 43.0, "iv": 1.3728, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0006, "vega": 0.0007, "theta": 0.0, "rho": 0.0164, "theo": 22.6321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.9, "last_trade_time": "2026-04-15T15:27:13", "percent_change": 0.0, "prev_day_close": 23.9500007629395}, {"option": "KRE261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1260.0, "iv": 1.0044, "open_interest": 1516.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0006, "vega": 0.0007, "theta": -0.002, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T09:43:41", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KRE261120C00051000", "bid": 20.45, "bid_size": 233.0, "ask": 23.35, "ask_size": 101.0, "iv": 1.2871, "open_interest": 2.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0007, "vega": 0.0008, "theta": 0.0, "rho": 0.0167, "theo": 21.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-04-15T15:26:55", "percent_change": 0.0, "prev_day_close": 22.9500007629395}, {"option": "KRE261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 485.0, "iv": 0.9568, "open_interest": 38.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0024, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-13T09:45:41", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KRE261120C00052000", "bid": 19.5, "bid_size": 243.0, "ask": 22.35, "ask_size": 102.0, "iv": 1.2493, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0009, "vega": 0.001, "theta": -0.0001, "rho": 0.017, "theo": 20.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "KRE261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.49, "ask_size": 1793.0, "iv": 1.5561, "open_interest": 302.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0009, "vega": 0.001, "theta": -0.0027, "rho": -0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:27:44", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "KRE261120C00053000", "bid": 18.5, "bid_size": 240.0, "ask": 21.35, "ask_size": 88.0, "iv": 1.189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0011, "vega": 0.0011, "theta": -0.0007, "rho": 0.0173, "theo": 19.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "KRE261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.64, "ask_size": 1726.0, "iv": 1.5268, "open_interest": 215.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0011, "vega": 0.0011, "theta": -0.0032, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-15T13:48:14", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "KRE261120C00054000", "bid": 18.25, "bid_size": 136.0, "ask": 20.35, "ask_size": 122.0, "iv": 1.3766, "open_interest": 8.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0013, "vega": 0.0014, "theta": -0.0014, "rho": 0.0176, "theo": 18.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.22, "last_trade_time": "2026-02-18T14:16:40", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "KRE261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 942.0, "iv": 0.9, "open_interest": 224.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0013, "vega": 0.0014, "theta": -0.0037, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-20T10:27:24", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "KRE261120C00055000", "bid": 16.5, "bid_size": 248.0, "ask": 19.35, "ask_size": 99.0, "iv": 1.071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0017, "vega": 0.0016, "theta": -0.0021, "rho": 0.0179, "theo": 17.6459, "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": 18.9750003814697}, {"option": "KRE261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.61, "ask_size": 1425.0, "iv": 1.3811, "open_interest": 106.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0017, "vega": 0.0016, "theta": -0.0043, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-15T13:48:13", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KRE261120C00056000", "bid": 15.55, "bid_size": 230.0, "ask": 18.35, "ask_size": 135.0, "iv": 1.032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0021, "vega": 0.002, "theta": -0.003, "rho": 0.0182, "theo": 16.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "KRE261120P00056000", "bid": 0.01, "bid_size": 10.0, "ask": 0.03, "ask_size": 93.0, "iv": 0.6558, "open_interest": 253.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0021, "vega": 0.002, "theta": -0.0051, "rho": -0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T16:14:59", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "KRE261120C00057000", "bid": 14.55, "bid_size": 232.0, "ask": 16.8, "ask_size": 145.0, "iv": 0.6678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0026, "vega": 0.0024, "theta": -0.004, "rho": 0.0185, "theo": 15.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "KRE261120P00057000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 507.0, "iv": 0.6747, "open_interest": 1859.0, "volume": 2.0, "delta": -0.007, "gamma": 0.0026, "vega": 0.0024, "theta": -0.0059, "rho": -0.0002, "theo": 0.0162, "change": 0.05, "open": 0.09, "high": 0.09, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T10:20:25", "percent_change": 250.0, "prev_day_close": 0.0199999995529652}, {"option": "KRE261120C00058000", "bid": 14.15, "bid_size": 159.0, "ask": 16.4, "ask_size": 143.0, "iv": 1.1013, "open_interest": 11.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0033, "vega": 0.0029, "theta": -0.0051, "rho": 0.0188, "theo": 14.6591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.57, "last_trade_time": "2026-09-28T15:02:50", "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "KRE261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 593.0, "iv": 0.6532, "open_interest": 117.0, "volume": 2.0, "delta": -0.0086, "gamma": 0.0033, "vega": 0.0029, "theta": -0.007, "rho": -0.0002, "theo": 0.0198, "change": 0.555, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-10T10:37:17", "percent_change": 1233.33, "prev_day_close": 0.0450000017881393}, {"option": "KRE261120C00059000", "bid": 12.55, "bid_size": 228.0, "ask": 15.4, "ask_size": 95.0, "iv": 0.8765, "open_interest": 1.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0042, "vega": 0.0035, "theta": -0.0065, "rho": 0.0191, "theo": 13.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-05T11:10:34", "percent_change": 0.0, "prev_day_close": 14.9750003814697}, {"option": "KRE261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1364.0, "iv": 0.61, "open_interest": 2307.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0042, "vega": 0.0035, "theta": -0.0082, "rho": -0.0002, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T14:30:12", "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "KRE261120C00060000", "bid": 11.55, "bid_size": 230.0, "ask": 14.45, "ask_size": 89.0, "iv": 0.8346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0054, "vega": 0.0043, "theta": -0.0081, "rho": 0.0194, "theo": 12.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "KRE261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 632.0, "iv": 0.5673, "open_interest": 18412.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0054, "vega": 0.0043, "theta": -0.0097, "rho": -0.0003, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:34:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KRE261120C00061000", "bid": 11.2, "bid_size": 294.0, "ask": 13.4, "ask_size": 230.0, "iv": 0.9224, "open_interest": 76.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.007, "vega": 0.0053, "theta": -0.01, "rho": 0.0196, "theo": 11.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.23, "last_trade_time": "2026-10-26T11:50:46", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "KRE261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 809.0, "iv": 0.5329, "open_interest": 2917.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.007, "vega": 0.0053, "theta": -0.0115, "rho": -0.0004, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T12:46:12", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "KRE261120C00062000", "bid": 10.4, "bid_size": 356.0, "ask": 12.4, "ask_size": 385.0, "iv": 0.8996, "open_interest": 139.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.009, "vega": 0.0065, "theta": -0.0123, "rho": 0.0198, "theo": 10.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T14:27:55", "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "KRE261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 648.0, "iv": 0.4975, "open_interest": 1429.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.009, "vega": 0.0065, "theta": -0.0136, "rho": -0.0005, "theo": 0.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:37:27", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KRE261120C00063000", "bid": 9.45, "bid_size": 372.0, "ask": 11.45, "ask_size": 366.0, "iv": 0.8536, "open_interest": 281.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0117, "vega": 0.008, "theta": -0.015, "rho": 0.02, "theo": 9.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-10-28T10:27:45", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "KRE261120P00063000", "bid": 0.01, "bid_size": 134.0, "ask": 0.14, "ask_size": 315.0, "iv": 0.4728, "open_interest": 3011.0, "volume": 2.0, "delta": -0.0285, "gamma": 0.0118, "vega": 0.0081, "theta": -0.0162, "rho": -0.0006, "theo": 0.0601, "change": 0.635, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-10T10:37:17", "percent_change": 1411.11, "prev_day_close": 0.0449999989941716}, {"option": "KRE261120C00064000", "bid": 8.35, "bid_size": 482.0, "ask": 10.45, "ask_size": 354.0, "iv": 0.7706, "open_interest": 856.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0153, "vega": 0.01, "theta": -0.0182, "rho": 0.0201, "theo": 8.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-10-22T09:45:43", "percent_change": 0.0, "prev_day_close": 9.5750002861023}, {"option": "KRE261120P00064000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 341.0, "iv": 0.4531, "open_interest": 7249.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0154, "vega": 0.01, "theta": -0.0194, "rho": -0.0008, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T14:53:45", "percent_change": 0.0, "prev_day_close": 0.0699999975040555}, {"option": "KRE261120C00065000", "bid": 7.35, "bid_size": 482.0, "ask": 9.45, "ask_size": 422.0, "iv": 0.7061, "open_interest": 341.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0202, "vega": 0.0124, "theta": -0.022, "rho": 0.0202, "theo": 7.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.08, "last_trade_time": "2026-11-09T13:41:37", "percent_change": 0.0, "prev_day_close": 8.62499976158142}, {"option": "KRE261120P00065000", "bid": 0.07, "bid_size": 14.0, "ask": 0.14, "ask_size": 117.0, "iv": 0.4117, "open_interest": 65644.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0203, "vega": 0.0125, "theta": -0.0231, "rho": -0.0011, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 0.0600000005215406}, {"option": "KRE261120C00065500", "bid": 6.5, "bid_size": 213.0, "ask": 8.4, "ask_size": 132.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0233, "vega": 0.0139, "theta": -0.0242, "rho": 0.0201, "theo": 7.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "KRE261120P00065500", "bid": 0.03, "bid_size": 266.0, "ask": 0.18, "ask_size": 435.0, "iv": 0.3887, "open_interest": 1753.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0234, "vega": 0.0139, "theta": -0.0253, "rho": -0.0012, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T14:06:25", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "KRE261120C00066000", "bid": 6.5, "bid_size": 414.0, "ask": 8.45, "ask_size": 584.0, "iv": 0.6651, "open_interest": 849.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0268, "vega": 0.0155, "theta": -0.0266, "rho": 0.0201, "theo": 6.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.35, "last_trade_time": "2026-10-22T09:57:28", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "KRE261120P00066000", "bid": 0.1, "bid_size": 6.0, "ask": 0.18, "ask_size": 123.0, "iv": 0.3898, "open_interest": 13592.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.027, "vega": 0.0156, "theta": -0.0276, "rho": -0.0014, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T13:06:17", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "KRE261120C00066500", "bid": 6.0, "bid_size": 162.0, "ask": 7.9, "ask_size": 198.0, "iv": 0.6241, "open_interest": 22.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0309, "vega": 0.0173, "theta": -0.0292, "rho": 0.02, "theo": 6.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-26T10:14:50", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "KRE261120P00066500", "bid": 0.04, "bid_size": 685.0, "ask": 0.21, "ask_size": 374.0, "iv": 0.3563, "open_interest": 3661.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0311, "vega": 0.0174, "theta": -0.0302, "rho": -0.0016, "theo": 0.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T10:26:58", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "KRE261120C00067000", "bid": 5.55, "bid_size": 330.0, "ask": 6.45, "ask_size": 337.0, "iv": 0.439, "open_interest": 980.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0357, "vega": 0.0193, "theta": -0.032, "rho": 0.0199, "theo": 5.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-10-30T09:39:33", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "KRE261120P00067000", "bid": 0.14, "bid_size": 15.0, "ask": 0.2, "ask_size": 63.0, "iv": 0.3584, "open_interest": 49720.0, "volume": 1.0, "delta": -0.0866, "gamma": 0.0359, "vega": 0.0194, "theta": -0.0329, "rho": -0.0018, "theo": 0.1753, "change": 0.025, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-10T10:40:25", "percent_change": 18.5185, "prev_day_close": 0.135000001639128}, {"option": "KRE261120C00067500", "bid": 5.1, "bid_size": 141.0, "ask": 6.8, "ask_size": 283.0, "iv": 0.5573, "open_interest": 95.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0412, "vega": 0.0216, "theta": -0.035, "rho": 0.0197, "theo": 5.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-19T09:55:40", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "KRE261120P00067500", "bid": 0.12, "bid_size": 168.0, "ask": 0.22, "ask_size": 103.0, "iv": 0.3333, "open_interest": 689.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0414, "vega": 0.0217, "theta": -0.0359, "rho": -0.0022, "theo": 0.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T15:16:10", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "KRE261120C00068000", "bid": 4.6, "bid_size": 338.0, "ask": 5.25, "ask_size": 260.0, "iv": 0.3528, "open_interest": 784.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0475, "vega": 0.0241, "theta": -0.0381, "rho": 0.0195, "theo": 4.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T14:27:07", "percent_change": 0.0, "prev_day_close": 5.92500019073486}, {"option": "KRE261120P00068000", "bid": 0.17, "bid_size": 39.0, "ask": 0.24, "ask_size": 58.0, "iv": 0.3244, "open_interest": 31143.0, "volume": 1.0, "delta": -0.1173, "gamma": 0.0478, "vega": 0.0242, "theta": -0.039, "rho": -0.0025, "theo": 0.2376, "change": 0.06, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T10:40:25", "percent_change": 40.0, "prev_day_close": 0.149999998509884}, {"option": "KRE261120C00068500", "bid": 4.15, "bid_size": 287.0, "ask": 4.75, "ask_size": 234.0, "iv": 0.3343, "open_interest": 120.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0547, "vega": 0.0268, "theta": -0.0414, "rho": 0.0192, "theo": 4.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-10-27T15:37:34", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "KRE261120P00068500", "bid": 0.17, "bid_size": 288.0, "ask": 0.28, "ask_size": 69.0, "iv": 0.3064, "open_interest": 960.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0552, "vega": 0.0269, "theta": -0.0423, "rho": -0.0029, "theo": 0.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T14:10:11", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "KRE261120C00069000", "bid": 3.7, "bid_size": 314.0, "ask": 4.2, "ask_size": 256.0, "iv": 0.3056, "open_interest": 1230.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0629, "vega": 0.0297, "theta": -0.0449, "rho": 0.0188, "theo": 3.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T14:27:08", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "KRE261120P00069000", "bid": 0.28, "bid_size": 9.0, "ask": 0.34, "ask_size": 67.0, "iv": 0.3103, "open_interest": 18826.0, "volume": 3.0, "delta": -0.1605, "gamma": 0.0634, "vega": 0.0299, "theta": -0.0458, "rho": -0.0033, "theo": 0.3278, "change": 0.07, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T09:56:21", "percent_change": 36.8421, "prev_day_close": 0.189999997615814}, {"option": "KRE261120C00069500", "bid": 3.3, "bid_size": 265.0, "ask": 3.75, "ask_size": 303.0, "iv": 0.3006, "open_interest": 507.0, "volume": 20.0, "delta": 0.8134, "gamma": 0.072, "vega": 0.0329, "theta": -0.0484, "rho": 0.0182, "theo": 3.5414, "change": -1.175, "open": 3.35, "high": 3.35, "low": 3.35, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-10T11:02:31", "percent_change": -25.9669, "prev_day_close": 4.52500009536743}, {"option": "KRE261120P00069500", "bid": 0.29, "bid_size": 216.0, "ask": 0.4, "ask_size": 62.0, "iv": 0.2924, "open_interest": 2635.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.0727, "vega": 0.033, "theta": -0.0492, "rho": -0.004, "theo": 0.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T13:10:11", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "KRE261120C00070000", "bid": 2.86, "bid_size": 291.0, "ask": 3.3, "ask_size": 270.0, "iv": 0.2856, "open_interest": 18179.0, "volume": 0.0, "delta": 0.781, "gamma": 0.082, "vega": 0.0361, "theta": -0.0518, "rho": 0.0176, "theo": 3.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T10:37:12", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "KRE261120P00070000", "bid": 0.4, "bid_size": 97.0, "ask": 0.49, "ask_size": 87.0, "iv": 0.2909, "open_interest": 72953.0, "volume": 7.0, "delta": -0.221, "gamma": 0.0829, "vega": 0.0362, "theta": -0.0526, "rho": -0.0045, "theo": 0.4608, "change": 0.165, "open": 0.39, "high": 0.46, "low": 0.34, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-10T10:50:01", "percent_change": 55.9322, "prev_day_close": 0.295000001788139}, {"option": "KRE261120C00070500", "bid": 2.5, "bid_size": 223.0, "ask": 3.85, "ask_size": 603.0, "iv": 0.3993, "open_interest": 58.0, "volume": 0.0, "delta": 0.743, "gamma": 0.0927, "vega": 0.0393, "theta": -0.055, "rho": 0.0168, "theo": 2.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T12:13:40", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "KRE261120P00070500", "bid": 0.48, "bid_size": 122.0, "ask": 0.62, "ask_size": 91.0, "iv": 0.2853, "open_interest": 30409.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0937, "vega": 0.0395, "theta": -0.0558, "rho": -0.0052, "theo": 0.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:23:43", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "KRE261120C00071000", "bid": 2.19, "bid_size": 70.0, "ask": 2.4, "ask_size": 149.0, "iv": 0.2718, "open_interest": 9179.0, "volume": 0.0, "delta": 0.6989, "gamma": 0.1036, "vega": 0.0424, "theta": -0.0578, "rho": 0.0159, "theo": 2.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-06T14:53:45", "percent_change": 0.0, "prev_day_close": 3.15500009059906}, {"option": "KRE261120P00071000", "bid": 0.61, "bid_size": 82.0, "ask": 0.74, "ask_size": 92.0, "iv": 0.2796, "open_interest": 36302.0, "volume": 8.0, "delta": -0.3041, "gamma": 0.1048, "vega": 0.0426, "theta": -0.0586, "rho": -0.006, "theo": 0.6595, "change": 0.09, "open": 0.57, "high": 0.57, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T10:06:02", "percent_change": 20.9302, "prev_day_close": 0.429999992251396}, {"option": "KRE261120C00071500", "bid": 1.83, "bid_size": 97.0, "ask": 2.05, "ask_size": 256.0, "iv": 0.2659, "open_interest": 259.0, "volume": 0.0, "delta": 0.6483, "gamma": 0.114, "vega": 0.0451, "theta": -0.0598, "rho": 0.0148, "theo": 1.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:16:41", "percent_change": 0.0, "prev_day_close": 2.76499998569489}, {"option": "KRE261120P00071500", "bid": 0.76, "bid_size": 47.0, "ask": 0.88, "ask_size": 102.0, "iv": 0.273, "open_interest": 973.0, "volume": 5.0, "delta": -0.3554, "gamma": 0.1154, "vega": 0.0452, "theta": -0.0607, "rho": -0.007, "theo": 0.7935, "change": 0.245, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-10T10:42:16", "percent_change": 46.6667, "prev_day_close": 0.525000005960464}, {"option": "KRE261120C00072000", "bid": 1.49, "bid_size": 146.0, "ask": 1.73, "ask_size": 196.0, "iv": 0.2598, "open_interest": 11390.0, "volume": 2.0, "delta": 0.5915, "gamma": 0.1229, "vega": 0.0472, "theta": -0.061, "rho": 0.0136, "theo": 1.6078, "change": -0.57, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-11-10T10:23:14", "percent_change": -24.1525, "prev_day_close": 2.36000001430511}, {"option": "KRE261120P00072000", "bid": 0.96, "bid_size": 13.0, "ask": 1.06, "ask_size": 39.0, "iv": 0.2705, "open_interest": 33018.0, "volume": 1710.0, "delta": -0.4131, "gamma": 0.1245, "vega": 0.0472, "theta": -0.0619, "rho": -0.0079, "theo": 0.957, "change": 0.38, "open": 0.88, "high": 1.03, "low": 0.88, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-11-10T11:02:25", "percent_change": 58.4615, "prev_day_close": 0.650000005960464}, {"option": "KRE261120C00072500", "bid": 1.21, "bid_size": 140.0, "ask": 1.4, "ask_size": 158.0, "iv": 0.2527, "open_interest": 454.0, "volume": 6.0, "delta": 0.5294, "gamma": 0.1293, "vega": 0.0483, "theta": -0.061, "rho": 0.0122, "theo": 1.3036, "change": -0.64, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "no_change", "last_trade_price": 1.37, "last_trade_time": "2026-11-10T10:40:14", "percent_change": -31.8408, "prev_day_close": 2.00999993085861}, {"option": "KRE261120P00072500", "bid": 1.14, "bid_size": 45.0, "ask": 1.3, "ask_size": 100.0, "iv": 0.266, "open_interest": 506.0, "volume": 9.0, "delta": -0.4762, "gamma": 0.1311, "vega": 0.0483, "theta": -0.0618, "rho": -0.0088, "theo": 1.1548, "change": 0.41, "open": 1.23, "high": 1.23, "low": 1.21, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-10T10:50:02", "percent_change": 50.6173, "prev_day_close": 0.810000002384186}, {"option": "KRE261120C00073000", "bid": 0.98, "bid_size": 34.0, "ask": 1.15, "ask_size": 160.0, "iv": 0.2527, "open_interest": 33304.0, "volume": 63.0, "delta": 0.4638, "gamma": 0.132, "vega": 0.0482, "theta": -0.0596, "rho": 0.0107, "theo": 1.0373, "change": -0.555, "open": 1.66, "high": 1.66, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-10T10:40:17", "percent_change": -33.5347, "prev_day_close": 1.65499997138977}, {"option": "KRE261120P00073000", "bid": 1.4, "bid_size": 14.0, "ask": 1.56, "ask_size": 111.0, "iv": 0.2655, "open_interest": 11019.0, "volume": 26.0, "delta": -0.5428, "gamma": 0.1339, "vega": 0.0481, "theta": -0.0604, "rho": -0.0097, "theo": 1.3909, "change": 0.495, "open": 1.22, "high": 1.46, "low": 1.22, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-10T10:50:02", "percent_change": 51.2953, "prev_day_close": 0.964999973773956}, {"option": "KRE261120C00073500", "bid": 0.75, "bid_size": 47.0, "ask": 0.88, "ask_size": 43.0, "iv": 0.2437, "open_interest": 1470.0, "volume": 16.0, "delta": 0.3975, "gamma": 0.1303, "vega": 0.0469, "theta": -0.0568, "rho": 0.0092, "theo": 0.8113, "change": -0.5, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "no_change", "last_trade_price": 0.89, "last_trade_time": "2026-11-10T10:40:14", "percent_change": -35.9712, "prev_day_close": 1.38999998569489}, {"option": "KRE261120P00073500", "bid": 1.64, "bid_size": 99.0, "ask": 1.86, "ask_size": 169.0, "iv": 0.2605, "open_interest": 966.0, "volume": 6.0, "delta": -0.6103, "gamma": 0.1323, "vega": 0.0465, "theta": -0.0575, "rho": -0.0105, "theo": 1.6679, "change": 0.56, "open": 1.73, "high": 1.74, "low": 1.73, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-10T10:50:02", "percent_change": 47.4576, "prev_day_close": 1.18000000715256}, {"option": "KRE261120C00074000", "bid": 0.58, "bid_size": 44.0, "ask": 0.72, "ask_size": 100.0, "iv": 0.2459, "open_interest": 12379.0, "volume": 9.0, "delta": 0.3335, "gamma": 0.1241, "vega": 0.0443, "theta": -0.0528, "rho": 0.0077, "theo": 0.6257, "change": -0.36, "open": 0.88, "high": 0.88, "low": 0.7, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T10:40:25", "percent_change": -33.9623, "prev_day_close": 1.06000000238419}, {"option": "KRE261120P00074000", "bid": 1.97, "bid_size": 80.0, "ask": 2.17, "ask_size": 75.0, "iv": 0.2596, "open_interest": 6865.0, "volume": 0.0, "delta": -0.6755, "gamma": 0.1263, "vega": 0.0436, "theta": -0.0535, "rho": -0.0111, "theo": 1.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-09T15:29:37", "percent_change": 0.0, "prev_day_close": 1.41000002622604}, {"option": "KRE261120C00074500", "bid": 0.4, "bid_size": 236.0, "ask": 0.57, "ask_size": 182.0, "iv": 0.2413, "open_interest": 4251.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.1142, "vega": 0.0407, "theta": -0.048, "rho": 0.0064, "theo": 0.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T11:11:14", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KRE261120P00074500", "bid": 2.16, "bid_size": 332.0, "ask": 2.53, "ask_size": 67.0, "iv": 0.2403, "open_interest": 1026.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.1167, "vega": 0.0397, "theta": -0.0487, "rho": -0.0113, "theo": 2.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-11-05T10:32:56", "percent_change": 0.0, "prev_day_close": 1.70999997854233}, {"option": "KRE261120C00075000", "bid": 0.32, "bid_size": 73.0, "ask": 0.44, "ask_size": 167.0, "iv": 0.2448, "open_interest": 16379.0, "volume": 16.0, "delta": 0.2228, "gamma": 0.1018, "vega": 0.0365, "theta": -0.0427, "rho": 0.0052, "theo": 0.3633, "change": -0.285, "open": 0.46, "high": 0.49, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-10T10:40:25", "percent_change": -41.0072, "prev_day_close": 0.695000022649765}, {"option": "KRE261120P00075000", "bid": 2.5, "bid_size": 569.0, "ask": 2.96, "ask_size": 84.0, "iv": 0.2396, "open_interest": 5766.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.1048, "vega": 0.0351, "theta": -0.0436, "rho": -0.0112, "theo": 2.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T14:03:28", "percent_change": 0.0, "prev_day_close": 2.04000002145767}, {"option": "KRE261120C00075500", "bid": 0.24, "bid_size": 11.0, "ask": 0.29, "ask_size": 20.0, "iv": 0.2386, "open_interest": 1804.0, "volume": 52.0, "delta": 0.179, "gamma": 0.0885, "vega": 0.0321, "theta": -0.0375, "rho": 0.0041, "theo": 0.2762, "change": -0.27, "open": 0.36, "high": 0.36, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-10T11:12:54", "percent_change": -50.9434, "prev_day_close": 0.529999986290932}, {"option": "KRE261120P00075500", "bid": 2.87, "bid_size": 428.0, "ask": 3.35, "ask_size": 73.0, "iv": 0.2282, "open_interest": 72.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0919, "vega": 0.0304, "theta": -0.0385, "rho": -0.0109, "theo": 3.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T13:01:34", "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "KRE261120C00076000", "bid": 0.14, "bid_size": 73.0, "ask": 0.21, "ask_size": 24.0, "iv": 0.2317, "open_interest": 3913.0, "volume": 14.0, "delta": 0.143, "gamma": 0.0754, "vega": 0.0279, "theta": -0.0325, "rho": 0.0033, "theo": 0.2109, "change": -0.2, "open": 0.27, "high": 0.28, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T10:46:15", "percent_change": -50.0, "prev_day_close": 0.400000005960464}, {"option": "KRE261120P00076000", "bid": 3.3, "bid_size": 491.0, "ask": 3.8, "ask_size": 62.0, "iv": 0.2282, "open_interest": 297.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0792, "vega": 0.026, "theta": -0.0338, "rho": -0.0108, "theo": 3.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T14:41:29", "percent_change": 0.0, "prev_day_close": 2.7150000333786}, {"option": "KRE261120C00076500", "bid": 0.12, "bid_size": 6.0, "ask": 0.16, "ask_size": 14.0, "iv": 0.2396, "open_interest": 2367.0, "volume": 5.0, "delta": 0.114, "gamma": 0.0634, "vega": 0.0239, "theta": -0.0279, "rho": 0.0026, "theo": 0.162, "change": -0.105, "open": 0.21, "high": 0.21, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-10T10:06:02", "percent_change": -35.5932, "prev_day_close": 0.295000001788139}, {"option": "KRE261120P00076500", "bid": 3.9, "bid_size": 204.0, "ask": 4.25, "ask_size": 111.0, "iv": 0.2625, "open_interest": 206.0, "volume": 200.0, "delta": -0.9017, "gamma": 0.0674, "vega": 0.0213, "theta": -0.0294, "rho": -0.0097, "theo": 4.0469, "change": 0.705, "open": 4.0, "high": 4.0, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-10T10:47:01", "percent_change": 22.0657, "prev_day_close": 3.19500005245209}, {"option": "KRE261120C00077000", "bid": 0.07, "bid_size": 23.0, "ask": 0.18, "ask_size": 223.0, "iv": 0.2539, "open_interest": 4033.0, "volume": 3.0, "delta": 0.091, "gamma": 0.0528, "vega": 0.0204, "theta": -0.0239, "rho": 0.0021, "theo": 0.1255, "change": -0.055, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-10T09:35:12", "percent_change": -24.4444, "prev_day_close": 0.225000008940697}, {"option": "KRE261120P00077000", "bid": 3.95, "bid_size": 355.0, "ask": 4.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 106.0, "volume": 100.0, "delta": -0.9259, "gamma": 0.0573, "vega": 0.0171, "theta": -0.0254, "rho": -0.0084, "theo": 4.5162, "change": 0.245, "open": 3.92, "high": 3.92, "low": 3.92, "tick": "no_change", "last_trade_price": 3.92, "last_trade_time": "2026-11-10T10:07:14", "percent_change": 6.66667, "prev_day_close": 3.67499995231628}, {"option": "KRE261120C00078000", "bid": 0.02, "bid_size": 42.0, "ask": 0.13, "ask_size": 246.0, "iv": 0.2635, "open_interest": 6316.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0361, "vega": 0.0147, "theta": -0.0175, "rho": 0.0014, "theo": 0.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T12:36:37", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "KRE261120P00078000", "bid": 3.9, "bid_size": 261.0, "ask": 5.7, "ask_size": 58.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0403, "vega": 0.0105, "theta": -0.0185, "rho": -0.0059, "theo": 5.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T12:34:00", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "KRE261120C00079000", "bid": 0.01, "bid_size": 109.0, "ask": 0.11, "ask_size": 321.0, "iv": 0.2876, "open_interest": 668.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0246, "vega": 0.0106, "theta": -0.0128, "rho": 0.0009, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T09:57:42", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KRE261120P00079000", "bid": 4.5, "bid_size": 265.0, "ask": 7.3, "ask_size": 154.0, "iv": 0.0, "open_interest": 75.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.0256, "vega": 0.0058, "theta": -0.0137, "rho": -0.0027, "theo": 6.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "KRE261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 636.0, "iv": 0.3117, "open_interest": 18011.0, "volume": 0.0, "delta": 0.026, "gamma": 0.017, "vega": 0.0076, "theta": -0.0095, "rho": 0.0006, "theo": 0.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T09:34:04", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KRE261120P00080000", "bid": 5.5, "bid_size": 618.0, "ask": 7.7, "ask_size": 67.0, "iv": 0.0, "open_interest": 100.0, "volume": 100.0, "delta": -0.9921, "gamma": 0.0135, "vega": 0.0026, "theta": -0.0113, "rho": -0.0019, "theo": 7.4577, "change": -0.025, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-10T10:06:46", "percent_change": -0.366301, "prev_day_close": 6.82500004768372}, {"option": "KRE261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 663.0, "iv": 0.3384, "open_interest": 27883.0, "volume": 2.0, "delta": 0.0179, "gamma": 0.0118, "vega": 0.0056, "theta": -0.0071, "rho": 0.0004, "theo": 0.0226, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T10:37:17", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "KRE261120P00081000", "bid": 6.5, "bid_size": 136.0, "ask": 9.25, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0059, "vega": 0.0009, "theta": -0.0104, "rho": -0.0006, "theo": 8.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-05T14:41:29", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "KRE261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1097.0, "iv": 0.3697, "open_interest": 520.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0084, "vega": 0.0042, "theta": -0.0054, "rho": 0.0003, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T12:28:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KRE261120P00082000", "bid": 7.95, "bid_size": 136.0, "ask": 10.25, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0022, "vega": 0.0003, "theta": -0.01, "rho": -0.0001, "theo": 9.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "KRE261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 484.0, "iv": 0.4002, "open_interest": 5.0, "volume": 1.0, "delta": 0.0091, "gamma": 0.006, "vega": 0.0031, "theta": -0.0042, "rho": 0.0002, "theo": 0.0114, "change": 0.155, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-10T09:40:02", "percent_change": 344.444, "prev_day_close": 0.0450000017881393}, {"option": "KRE261120P00083000", "bid": 8.95, "bid_size": 136.0, "ask": 11.25, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0099, "rho": -0.0001, "theo": 10.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "KRE261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 411.0, "iv": 0.4301, "open_interest": 1.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0044, "vega": 0.0024, "theta": -0.0032, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:23:41", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KRE261120P00084000", "bid": 9.5, "bid_size": 136.0, "ask": 12.25, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 11.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "KRE261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 688.0, "iv": 0.4667, "open_interest": 13848.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0033, "vega": 0.0018, "theta": -0.0025, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T16:06:20", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "KRE261120P00085000", "bid": 10.5, "bid_size": 136.0, "ask": 13.25, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 12.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-10-02T10:23:38", "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "KRE261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.78, "ask_size": 1092.0, "iv": 0.9375, "open_interest": 6.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0024, "vega": 0.0014, "theta": -0.002, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T15:57:14", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "KRE261120P00086000", "bid": 11.5, "bid_size": 136.0, "ask": 14.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 13.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "KRE261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 2130.0, "iv": 0.8883, "open_interest": 569.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T15:53:43", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KRE261120P00090000", "bid": 15.5, "bid_size": 136.0, "ask": 18.25, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 17.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7249994277954}, {"option": "KRE261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 1201.0, "iv": 1.0676, "open_interest": 114.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-30T14:34:38", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KRE261120P00095000", "bid": 20.5, "bid_size": 136.0, "ask": 23.25, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 22.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "KRE261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2259.0, "iv": 1.4912, "open_interest": 203.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-25T09:30:01", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "KRE261120P00100000", "bid": 25.5, "bid_size": 136.0, "ask": 28.35, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 27.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7249994277954}, {"option": "KRE261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.7507, "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": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:06:22", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "KRE261120P00105000", "bid": 30.5, "bid_size": 136.0, "ask": 33.25, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 32.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7249994277954}, {"option": "KRE261127C00040000", "bid": 31.5, "bid_size": 205.0, "ask": 34.6, "ask_size": 52.0, "iv": 1.6457, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0207, "theo": 32.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "KRE261127P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 447.0, "iv": 1.5573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "KRE261127C00045000", "bid": 26.55, "bid_size": 200.0, "ask": 29.45, "ask_size": 44.0, "iv": 1.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0004, "vega": 0.0008, "theta": 0.0, "rho": 0.0233, "theo": 27.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "KRE261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 517.0, "iv": 1.7631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0016, "rho": -0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "KRE261127C00050000", "bid": 21.55, "bid_size": 200.0, "ask": 24.45, "ask_size": 47.0, "iv": 1.057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.001, "vega": 0.0017, "theta": -0.0004, "rho": 0.0258, "theo": 22.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "KRE261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 244.0, "iv": 0.8453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.001, "vega": 0.0017, "theta": -0.0029, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KRE261127C00055000", "bid": 17.3, "bid_size": 153.0, "ask": 19.45, "ask_size": 43.0, "iv": 1.0104, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0027, "vega": 0.0038, "theta": -0.0035, "rho": 0.0282, "theo": 17.7499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "KRE261127P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.06, "ask_size": 540.0, "iv": 0.9569, "open_interest": 2.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0027, "vega": 0.0038, "theta": -0.0055, "rho": -0.0003, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T10:42:58", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KRE261127C00060000", "bid": 11.6, "bid_size": 197.0, "ask": 14.7, "ask_size": 55.0, "iv": 0.6735, "open_interest": 3.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0076, "vega": 0.0087, "theta": -0.0093, "rho": 0.0303, "theo": 12.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-10-26T14:30:00", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "KRE261127P00060000", "bid": 0.01, "bid_size": 76.0, "ask": 1.21, "ask_size": 407.0, "iv": 0.7485, "open_interest": 27.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0076, "vega": 0.0088, "theta": -0.0108, "rho": -0.0008, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:16:23", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "KRE261127C00061000", "bid": 10.65, "bid_size": 209.0, "ask": 13.7, "ask_size": 63.0, "iv": 0.6381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0094, "vega": 0.0104, "theta": -0.011, "rho": 0.0306, "theo": 11.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "KRE261127P00061000", "bid": 0.02, "bid_size": 109.0, "ask": 0.32, "ask_size": 600.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0095, "vega": 0.0105, "theta": -0.0124, "rho": -0.001, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.889999985694885}, {"option": "KRE261127C00062000", "bid": 10.4, "bid_size": 134.0, "ask": 12.7, "ask_size": 67.0, "iv": 0.7161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0118, "vega": 0.0124, "theta": -0.0129, "rho": 0.0308, "theo": 10.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "KRE261127P00062000", "bid": 0.03, "bid_size": 104.0, "ask": 1.23, "ask_size": 513.0, "iv": 0.6599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0119, "vega": 0.0125, "theta": -0.0142, "rho": -0.0012, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.72000002861023}, {"option": "KRE261127C00063000", "bid": 8.65, "bid_size": 203.0, "ask": 11.55, "ask_size": 58.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0148, "vega": 0.0149, "theta": -0.0152, "rho": 0.031, "theo": 9.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "KRE261127P00063000", "bid": 0.03, "bid_size": 144.0, "ask": 1.37, "ask_size": 1112.0, "iv": 0.6334, "open_interest": 55.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0149, "vega": 0.015, "theta": -0.0164, "rho": -0.0015, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:51:34", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "KRE261127C00063500", "bid": 8.9, "bid_size": 134.0, "ask": 10.65, "ask_size": 62.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0166, "vega": 0.0163, "theta": -0.0164, "rho": 0.0311, "theo": 9.3704, "change": 0.0, "open": 0.0, "high": 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": "KRE261127P00063500", "bid": 0.03, "bid_size": 150.0, "ask": 1.37, "ask_size": 1071.0, "iv": 0.609, "open_interest": 44.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0168, "vega": 0.0164, "theta": -0.0176, "rho": -0.0017, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-28T14:59:29", "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "KRE261127C00064000", "bid": 8.35, "bid_size": 198.0, "ask": 10.5, "ask_size": 64.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0186, "vega": 0.0178, "theta": -0.0178, "rho": 0.0311, "theo": 8.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "KRE261127P00064000", "bid": 0.04, "bid_size": 124.0, "ask": 0.36, "ask_size": 228.0, "iv": 0.41, "open_interest": 1.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0188, "vega": 0.0179, "theta": -0.0189, "rho": -0.0019, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-03T11:29:53", "percent_change": 0.0, "prev_day_close": 0.114999996498227}, {"option": "KRE261127C00064500", "bid": 8.0, "bid_size": 129.0, "ask": 10.0, "ask_size": 79.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.021, "vega": 0.0195, "theta": -0.0192, "rho": 0.0311, "theo": 8.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "KRE261127P00064500", "bid": 0.04, "bid_size": 205.0, "ask": 1.53, "ask_size": 391.0, "iv": 0.5834, "open_interest": 6.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0212, "vega": 0.0197, "theta": -0.0203, "rho": -0.0022, "theo": 0.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:19:13", "percent_change": 0.0, "prev_day_close": 0.130000001750886}, {"option": "KRE261127C00065000", "bid": 7.55, "bid_size": 114.0, "ask": 9.55, "ask_size": 78.0, "iv": 0.564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0236, "vega": 0.0214, "theta": -0.0207, "rho": 0.031, "theo": 7.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "KRE261127P00065000", "bid": 0.05, "bid_size": 141.0, "ask": 1.26, "ask_size": 359.0, "iv": 0.5236, "open_interest": 6.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0238, "vega": 0.0216, "theta": -0.0218, "rho": -0.0024, "theo": 0.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T12:47:57", "percent_change": 0.0, "prev_day_close": 0.14499999769032}, {"option": "KRE261127C00065500", "bid": 7.05, "bid_size": 121.0, "ask": 9.0, "ask_size": 76.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0265, "vega": 0.0234, "theta": -0.0223, "rho": 0.031, "theo": 7.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "KRE261127P00065500", "bid": 0.06, "bid_size": 182.0, "ask": 1.49, "ask_size": 364.0, "iv": 0.5308, "open_interest": 1.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0268, "vega": 0.0235, "theta": -0.0234, "rho": -0.0027, "theo": 0.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T09:32:43", "percent_change": 0.0, "prev_day_close": 0.294999985024333}, {"option": "KRE261127C00066000", "bid": 6.6, "bid_size": 118.0, "ask": 8.55, "ask_size": 148.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0298, "vega": 0.0257, "theta": -0.024, "rho": 0.0308, "theo": 6.9742, "change": 0.0, "open": 0.0, "high": 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": "KRE261127P00066000", "bid": 0.09, "bid_size": 149.0, "ask": 1.47, "ask_size": 484.0, "iv": 0.5069, "open_interest": 5.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0302, "vega": 0.0259, "theta": -0.025, "rho": -0.0031, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:54:16", "percent_change": 0.0, "prev_day_close": 0.335000002756715}, {"option": "KRE261127C00066500", "bid": 6.1, "bid_size": 128.0, "ask": 8.1, "ask_size": 145.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0336, "vega": 0.0281, "theta": -0.0258, "rho": 0.0306, "theo": 6.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "KRE261127P00066500", "bid": 0.07, "bid_size": 283.0, "ask": 1.55, "ask_size": 387.0, "iv": 0.4889, "open_interest": 3.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.034, "vega": 0.0283, "theta": -0.0268, "rho": -0.0034, "theo": 0.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-26T10:34:26", "percent_change": 0.0, "prev_day_close": 0.254999998956919}, {"option": "KRE261127C00067000", "bid": 5.65, "bid_size": 129.0, "ask": 7.25, "ask_size": 143.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0378, "vega": 0.0307, "theta": -0.0277, "rho": 0.0304, "theo": 6.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "KRE261127P00067000", "bid": 0.16, "bid_size": 166.0, "ask": 1.43, "ask_size": 394.0, "iv": 0.4598, "open_interest": 5.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0383, "vega": 0.031, "theta": -0.0287, "rho": -0.004, "theo": 0.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-03T14:42:34", "percent_change": 0.0, "prev_day_close": 0.235000006854534}, {"option": "KRE261127C00067500", "bid": 5.2, "bid_size": 231.0, "ask": 6.8, "ask_size": 227.0, "iv": 0.4242, "open_interest": 52.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0425, "vega": 0.0336, "theta": -0.0297, "rho": 0.03, "theo": 5.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "KRE261127P00067500", "bid": 0.2, "bid_size": 160.0, "ask": 0.38, "ask_size": 116.0, "iv": 0.3031, "open_interest": 56.0, "volume": 0.0, "delta": -0.1313, "gamma": 0.043, "vega": 0.0338, "theta": -0.0306, "rho": -0.0044, "theo": 0.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T13:49:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "KRE261127C00068000", "bid": 4.75, "bid_size": 136.0, "ask": 6.7, "ask_size": 156.0, "iv": 0.4473, "open_interest": 20.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.0477, "vega": 0.0366, "theta": -0.0317, "rho": 0.0296, "theo": 5.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-11-06T13:24:13", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "KRE261127P00068000", "bid": 0.31, "bid_size": 31.0, "ask": 0.4, "ask_size": 56.0, "iv": 0.3007, "open_interest": 46.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0483, "vega": 0.0367, "theta": -0.0327, "rho": -0.005, "theo": 0.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T13:35:07", "percent_change": 0.0, "prev_day_close": 0.244999997317791}, {"option": "KRE261127C00068500", "bid": 4.3, "bid_size": 129.0, "ask": 6.25, "ask_size": 147.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.0534, "vega": 0.0398, "theta": -0.0338, "rho": 0.029, "theo": 4.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "KRE261127P00068500", "bid": 0.34, "bid_size": 70.0, "ask": 0.48, "ask_size": 85.0, "iv": 0.2927, "open_interest": 84.0, "volume": 0.0, "delta": -0.1701, "gamma": 0.0542, "vega": 0.0401, "theta": -0.0347, "rho": -0.0056, "theo": 0.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T13:49:47", "percent_change": 0.0, "prev_day_close": 0.255000002682209}, {"option": "KRE261127C00069000", "bid": 3.9, "bid_size": 118.0, "ask": 5.85, "ask_size": 155.0, "iv": 0.4214, "open_interest": 1.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0597, "vega": 0.0432, "theta": -0.0358, "rho": 0.0284, "theo": 4.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.61, "last_trade_time": "2026-11-03T15:14:14", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "KRE261127P00069000", "bid": 0.38, "bid_size": 90.0, "ask": 0.62, "ask_size": 123.0, "iv": 0.2909, "open_interest": 3.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0606, "vega": 0.0433, "theta": -0.0368, "rho": -0.0064, "theo": 0.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-06T13:49:47", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "KRE261127C00069500", "bid": 3.5, "bid_size": 117.0, "ask": 4.9, "ask_size": 161.0, "iv": 0.3587, "open_interest": 3.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.0664, "vega": 0.0466, "theta": -0.0378, "rho": 0.0276, "theo": 3.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-10-15T10:30:44", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "KRE261127P00069500", "bid": 0.49, "bid_size": 62.0, "ask": 0.66, "ask_size": 97.0, "iv": 0.2825, "open_interest": 4.0, "volume": 0.0, "delta": -0.2213, "gamma": 0.0675, "vega": 0.0469, "theta": -0.0388, "rho": -0.0071, "theo": 0.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-30T14:17:29", "percent_change": 0.0, "prev_day_close": 0.354999989271164}, {"option": "KRE261127C00070000", "bid": 3.15, "bid_size": 128.0, "ask": 3.75, "ask_size": 236.0, "iv": 0.2817, "open_interest": 137.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0734, "vega": 0.05, "theta": -0.0398, "rho": 0.0266, "theo": 3.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T15:14:56", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "KRE261127P00070000", "bid": 0.55, "bid_size": 107.0, "ask": 0.8, "ask_size": 169.0, "iv": 0.2769, "open_interest": 210.0, "volume": 0.0, "delta": -0.2524, "gamma": 0.0747, "vega": 0.0503, "theta": -0.0408, "rho": -0.0082, "theo": 0.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T10:33:18", "percent_change": 0.0, "prev_day_close": 0.434999987483025}, {"option": "KRE261127C00070500", "bid": 2.82, "bid_size": 65.0, "ask": 3.1, "ask_size": 80.0, "iv": 0.2559, "open_interest": 58.0, "volume": 0.0, "delta": 0.7178, "gamma": 0.0806, "vega": 0.0534, "theta": -0.0415, "rho": 0.0256, "theo": 3.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T11:36:41", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "KRE261127P00070500", "bid": 0.68, "bid_size": 95.0, "ask": 0.87, "ask_size": 81.0, "iv": 0.2682, "open_interest": 155.0, "volume": 1.0, "delta": -0.2879, "gamma": 0.0822, "vega": 0.0536, "theta": -0.0425, "rho": -0.0091, "theo": 0.7665, "change": 0.2, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-10T10:50:01", "percent_change": 35.7143, "prev_day_close": 0.559999987483025}, {"option": "KRE261127C00071000", "bid": 2.41, "bid_size": 110.0, "ask": 2.96, "ask_size": 315.0, "iv": 0.2677, "open_interest": 87.0, "volume": 0.0, "delta": 0.6791, "gamma": 0.0877, "vega": 0.0564, "theta": -0.043, "rho": 0.0243, "theo": 2.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T11:36:40", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "KRE261127P00071000", "bid": 0.78, "bid_size": 130.0, "ask": 1.02, "ask_size": 80.0, "iv": 0.2612, "open_interest": 158.0, "volume": 0.0, "delta": -0.3275, "gamma": 0.0895, "vega": 0.0568, "theta": -0.044, "rho": -0.0101, "theo": 0.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:58:21", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "KRE261127C00071500", "bid": 2.1, "bid_size": 67.0, "ask": 2.38, "ask_size": 96.0, "iv": 0.2456, "open_interest": 11.0, "volume": 0.0, "delta": 0.6361, "gamma": 0.0943, "vega": 0.0591, "theta": -0.044, "rho": 0.0228, "theo": 2.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-06T12:36:35", "percent_change": 0.0, "prev_day_close": 3.0200001001358}, {"option": "KRE261127P00071500", "bid": 0.96, "bid_size": 71.0, "ask": 1.18, "ask_size": 76.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.0965, "vega": 0.0592, "theta": -0.0452, "rho": -0.0116, "theo": 1.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.765000015497208}, {"option": "KRE261127C00072000", "bid": 1.81, "bid_size": 28.0, "ask": 2.07, "ask_size": 116.0, "iv": 0.245, "open_interest": 15.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.1, "vega": 0.0612, "theta": -0.0446, "rho": 0.0212, "theo": 1.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-09T15:14:56", "percent_change": 0.0, "prev_day_close": 2.65500009059906}, {"option": "KRE261127P00072000", "bid": 1.12, "bid_size": 118.0, "ask": 1.36, "ask_size": 37.0, "iv": 0.2522, "open_interest": 120.0, "volume": 0.0, "delta": -0.42, "gamma": 0.1025, "vega": 0.0612, "theta": -0.0458, "rho": -0.0126, "theo": 1.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:24:51", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "KRE261127C00072500", "bid": 1.51, "bid_size": 34.0, "ask": 1.94, "ask_size": 201.0, "iv": 0.2539, "open_interest": 21.0, "volume": 0.0, "delta": 0.5389, "gamma": 0.1042, "vega": 0.0624, "theta": -0.0447, "rho": 0.0195, "theo": 1.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T11:36:41", "percent_change": 0.0, "prev_day_close": 2.33500003814697}, {"option": "KRE261127P00072500", "bid": 1.34, "bid_size": 71.0, "ask": 1.62, "ask_size": 72.0, "iv": 0.2533, "open_interest": 8.0, "volume": 0.0, "delta": -0.4718, "gamma": 0.1071, "vega": 0.0622, "theta": -0.046, "rho": -0.0136, "theo": 1.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-05T12:07:11", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "KRE261127C00073000", "bid": 1.26, "bid_size": 98.0, "ask": 1.51, "ask_size": 144.0, "iv": 0.2387, "open_interest": 2665.0, "volume": 0.0, "delta": 0.4863, "gamma": 0.1065, "vega": 0.0626, "theta": -0.0441, "rho": 0.0176, "theo": 1.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T14:56:36", "percent_change": 0.0, "prev_day_close": 2.03500002622604}, {"option": "KRE261127P00073000", "bid": 1.58, "bid_size": 59.0, "ask": 1.84, "ask_size": 72.0, "iv": 0.2487, "open_interest": 46.0, "volume": 0.0, "delta": -0.5261, "gamma": 0.1098, "vega": 0.0623, "theta": -0.0455, "rho": -0.015, "theo": 1.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T13:00:57", "percent_change": 0.0, "prev_day_close": 1.19499999284744}, {"option": "KRE261127C00073500", "bid": 1.04, "bid_size": 48.0, "ask": 1.27, "ask_size": 132.0, "iv": 0.2369, "open_interest": 25.0, "volume": 0.0, "delta": 0.4328, "gamma": 0.1065, "vega": 0.0618, "theta": -0.0429, "rho": 0.0157, "theo": 1.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-11-06T12:36:37", "percent_change": 0.0, "prev_day_close": 1.73499995470047}, {"option": "KRE261127P00073500", "bid": 1.82, "bid_size": 94.0, "ask": 2.14, "ask_size": 89.0, "iv": 0.2461, "open_interest": 12.0, "volume": 2.0, "delta": -0.5816, "gamma": 0.1102, "vega": 0.0612, "theta": -0.0443, "rho": -0.0161, "theo": 1.9091, "change": 0.195, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-10T09:49:18", "percent_change": 13.3106, "prev_day_close": 1.46499997377396}, {"option": "KRE261127C00074000", "bid": 0.83, "bid_size": 54.0, "ask": 1.07, "ask_size": 121.0, "iv": 0.2349, "open_interest": 6.0, "volume": 0.0, "delta": 0.3799, "gamma": 0.1041, "vega": 0.0599, "theta": -0.0411, "rho": 0.0138, "theo": 0.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T11:54:57", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "KRE261127P00074000", "bid": 2.16, "bid_size": 69.0, "ask": 2.44, "ask_size": 83.0, "iv": 0.2477, "open_interest": 7.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.1082, "vega": 0.0586, "theta": -0.0425, "rho": -0.0166, "theo": 2.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-05T10:32:56", "percent_change": 0.0, "prev_day_close": 1.66999995708466}, {"option": "KRE261127C00074500", "bid": 0.63, "bid_size": 74.0, "ask": 0.87, "ask_size": 94.0, "iv": 0.2293, "open_interest": 6.0, "volume": 0.0, "delta": 0.3293, "gamma": 0.0995, "vega": 0.057, "theta": -0.0387, "rho": 0.012, "theo": 0.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-06T12:36:35", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "KRE261127P00074500", "bid": 2.5, "bid_size": 44.0, "ask": 2.76, "ask_size": 44.0, "iv": 0.247, "open_interest": 91.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.1039, "vega": 0.0548, "theta": -0.0402, "rho": -0.0169, "theo": 2.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-10-29T14:27:54", "percent_change": 0.0, "prev_day_close": 1.88999998569489}, {"option": "KRE261127C00075000", "bid": 0.52, "bid_size": 28.0, "ask": 0.71, "ask_size": 145.0, "iv": 0.2307, "open_interest": 146.0, "volume": 0.0, "delta": 0.2824, "gamma": 0.0931, "vega": 0.0534, "theta": -0.036, "rho": 0.0103, "theo": 0.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:39:58", "percent_change": 0.0, "prev_day_close": 0.935000002384186}, {"option": "KRE261127P00075000", "bid": 2.66, "bid_size": 173.0, "ask": 3.15, "ask_size": 41.0, "iv": 0.2307, "open_interest": 127.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.0981, "vega": 0.0511, "theta": -0.0376, "rho": -0.0168, "theo": 2.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-11-02T15:11:04", "percent_change": 0.0, "prev_day_close": 2.23499989509583}, {"option": "KRE261127C00075500", "bid": 0.41, "bid_size": 30.0, "ask": 0.58, "ask_size": 159.0, "iv": 0.231, "open_interest": 54.0, "volume": 0.0, "delta": 0.24, "gamma": 0.0854, "vega": 0.0492, "theta": -0.0331, "rho": 0.0088, "theo": 0.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:01:18", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "KRE261127P00075500", "bid": 2.98, "bid_size": 171.0, "ask": 3.6, "ask_size": 61.0, "iv": 0.2299, "open_interest": 0.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.091, "vega": 0.0463, "theta": -0.0348, "rho": -0.0173, "theo": 3.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "KRE261127C00076000", "bid": 0.32, "bid_size": 18.0, "ask": 0.45, "ask_size": 158.0, "iv": 0.2291, "open_interest": 90.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.077, "vega": 0.0448, "theta": -0.0301, "rho": 0.0074, "theo": 0.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T11:57:16", "percent_change": 0.0, "prev_day_close": 0.639999985694885}, {"option": "KRE261127P00076000", "bid": 3.4, "bid_size": 258.0, "ask": 4.2, "ask_size": 108.0, "iv": 0.2542, "open_interest": 68.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0831, "vega": 0.0403, "theta": -0.032, "rho": -0.0158, "theo": 3.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T10:47:29", "percent_change": 0.0, "prev_day_close": 2.91500008106232}, {"option": "KRE261127C00076500", "bid": 0.25, "bid_size": 16.0, "ask": 0.31, "ask_size": 45.0, "iv": 0.2234, "open_interest": 2.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.0685, "vega": 0.0403, "theta": -0.0271, "rho": 0.0062, "theo": 0.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-11-09T11:01:18", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "KRE261127P00076500", "bid": 3.75, "bid_size": 164.0, "ask": 4.55, "ask_size": 65.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0751, "vega": 0.0351, "theta": -0.0294, "rho": -0.0151, "theo": 4.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57000005245209}, {"option": "KRE261127C00077000", "bid": 0.19, "bid_size": 28.0, "ask": 0.27, "ask_size": 83.0, "iv": 0.228, "open_interest": 99.0, "volume": 0.0, "delta": 0.1429, "gamma": 0.0603, "vega": 0.0361, "theta": -0.0243, "rho": 0.0052, "theo": 0.2624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T11:57:16", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "KRE261127P00077000", "bid": 4.15, "bid_size": 251.0, "ask": 5.1, "ask_size": 98.0, "iv": 0.2475, "open_interest": 1.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0669, "vega": 0.0297, "theta": -0.027, "rho": -0.0141, "theo": 4.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T10:32:56", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "KRE261127C00078000", "bid": 0.1, "bid_size": 82.0, "ask": 0.18, "ask_size": 140.0, "iv": 0.2308, "open_interest": 7.0, "volume": 1.0, "delta": 0.1006, "gamma": 0.0457, "vega": 0.0283, "theta": -0.0194, "rho": 0.0037, "theo": 0.1754, "change": -0.145, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-10T10:34:04", "percent_change": -49.1525, "prev_day_close": 0.295000001788139}, {"option": "KRE261127P00078000", "bid": 4.7, "bid_size": 172.0, "ask": 6.35, "ask_size": 53.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0533, "vega": 0.0199, "theta": -0.022, "rho": -0.01, "theo": 5.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "KRE261127C00079000", "bid": 0.02, "bid_size": 166.0, "ask": 0.18, "ask_size": 255.0, "iv": 0.2429, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0341, "vega": 0.022, "theta": -0.0153, "rho": 0.0026, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.195000007748604}, {"option": "KRE261127P00079000", "bid": 4.85, "bid_size": 129.0, "ask": 7.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0391, "vega": 0.0112, "theta": -0.0169, "rho": -0.005, "theo": 6.5008, "change": 0.0, "open": 0.0, "high": 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": "KRE261127C00080000", "bid": 0.02, "bid_size": 42.0, "ask": 0.15, "ask_size": 367.0, "iv": 0.2627, "open_interest": 5.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0254, "vega": 0.0171, "theta": -0.0121, "rho": 0.0018, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T11:30:57", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KRE261127P00080000", "bid": 5.95, "bid_size": 134.0, "ask": 7.85, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0228, "vega": 0.0054, "theta": -0.0135, "rho": -0.0034, "theo": 7.4886, "change": 0.0, "open": 0.0, "high": 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": "KRE261127C00081000", "bid": 0.01, "bid_size": 20.0, "ask": 1.19, "ask_size": 731.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.019, "vega": 0.0133, "theta": -0.0096, "rho": 0.0014, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "KRE261127P00081000", "bid": 6.5, "bid_size": 134.0, "ask": 9.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0089, "vega": 0.0015, "theta": -0.0127, "rho": -0.0008, "theo": 8.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "KRE261127C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 744.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0142, "vega": 0.0104, "theta": -0.0077, "rho": 0.001, "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": 0.639999985694885}, {"option": "KRE261127P00082000", "bid": 7.5, "bid_size": 134.0, "ask": 10.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0028, "vega": 0.0002, "theta": -0.0121, "rho": 0.0, "theo": 9.485, "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": 8.85000014305115}, {"option": "KRE261127C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 304.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": 0.0207, "gamma": 0.0108, "vega": 0.0082, "theta": -0.0062, "rho": 0.0007, "theo": 0.0328, "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": 0.805000007152557}, {"option": "KRE261127P00083000", "bid": 8.5, "bid_size": 134.0, "ask": 11.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 10.485, "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": 9.7000002861023}, {"option": "KRE261127C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.41, "ask_size": 731.0, "iv": 0.6382, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0064, "vega": 0.0052, "theta": -0.0041, "rho": 0.0004, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "KRE261127P00085000", "bid": 10.5, "bid_size": 134.0, "ask": 13.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 12.485, "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": 11.9000000953674}, {"option": "KRE261204C00040000", "bid": 31.45, "bid_size": 57.0, "ask": 34.7, "ask_size": 11.0, "iv": 1.4022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0004, "vega": 0.0011, "theta": 0.0, "rho": 0.0283, "theo": 32.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1750011444092}, {"option": "KRE261204P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.79, "ask_size": 460.0, "iv": 1.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0016, "rho": -0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "KRE261204C00045000", "bid": 26.55, "bid_size": 57.0, "ask": 29.7, "ask_size": 11.0, "iv": 1.1836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0008, "vega": 0.002, "theta": 0.0, "rho": 0.0317, "theo": 27.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "KRE261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 468.0, "iv": 1.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0008, "vega": 0.002, "theta": -0.0026, "rho": -0.0002, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "KRE261204C00050000", "bid": 22.0, "bid_size": 56.0, "ask": 24.7, "ask_size": 11.0, "iv": 1.0601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0017, "vega": 0.0038, "theta": -0.0019, "rho": 0.0351, "theo": 22.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "KRE261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 640.0, "iv": 0.9475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0017, "vega": 0.0038, "theta": -0.0043, "rho": -0.0004, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "KRE261204C00055000", "bid": 16.55, "bid_size": 209.0, "ask": 19.75, "ask_size": 35.0, "iv": 0.7575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.004, "vega": 0.0074, "theta": -0.0054, "rho": 0.0382, "theo": 17.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3249998092651}, {"option": "KRE261204P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 317.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.004, "vega": 0.0074, "theta": -0.0073, "rho": -0.0008, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 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": "KRE261204C00060000", "bid": 11.7, "bid_size": 209.0, "ask": 14.75, "ask_size": 31.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0098, "vega": 0.015, "theta": -0.0112, "rho": 0.0407, "theo": 12.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "KRE261204P00060000", "bid": 0.03, "bid_size": 129.0, "ask": 1.47, "ask_size": 987.0, "iv": 0.67, "open_interest": 14.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0099, "vega": 0.0152, "theta": -0.0126, "rho": -0.0018, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:35:22", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "KRE261204C00063000", "bid": 9.55, "bid_size": 114.0, "ask": 11.55, "ask_size": 60.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0175, "vega": 0.0235, "theta": -0.0165, "rho": 0.0414, "theo": 9.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "KRE261204P00063000", "bid": 0.05, "bid_size": 218.0, "ask": 1.18, "ask_size": 672.0, "iv": 0.5112, "open_interest": 21.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0177, "vega": 0.0236, "theta": -0.0177, "rho": -0.0031, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:17:53", "percent_change": 0.0, "prev_day_close": 0.160000000149012}, {"option": "KRE261204C00063500", "bid": 9.1, "bid_size": 113.0, "ask": 11.1, "ask_size": 48.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0193, "vega": 0.0254, "theta": -0.0175, "rho": 0.0414, "theo": 9.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "KRE261204P00063500", "bid": 0.07, "bid_size": 236.0, "ask": 1.24, "ask_size": 617.0, "iv": 0.5014, "open_interest": 20.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0195, "vega": 0.0257, "theta": -0.0187, "rho": -0.0034, "theo": 0.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T13:17:50", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "KRE261204C00064000", "bid": 8.6, "bid_size": 113.0, "ask": 10.6, "ask_size": 48.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0214, "vega": 0.0274, "theta": -0.0186, "rho": 0.0413, "theo": 9.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "KRE261204P00064000", "bid": 0.08, "bid_size": 251.0, "ask": 1.21, "ask_size": 569.0, "iv": 0.4788, "open_interest": 1.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0216, "vega": 0.0275, "theta": -0.0198, "rho": -0.0037, "theo": 0.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:27:06", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "KRE261204C00064500", "bid": 8.15, "bid_size": 118.0, "ask": 10.1, "ask_size": 137.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0236, "vega": 0.0295, "theta": -0.0198, "rho": 0.0412, "theo": 8.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "KRE261204P00064500", "bid": 0.09, "bid_size": 189.0, "ask": 1.32, "ask_size": 555.0, "iv": 0.4727, "open_interest": 1.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0238, "vega": 0.0296, "theta": -0.0209, "rho": -0.0041, "theo": 0.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-03T14:53:07", "percent_change": 0.0, "prev_day_close": 0.205000005662441}, {"option": "KRE261204C00065000", "bid": 7.65, "bid_size": 120.0, "ask": 9.7, "ask_size": 132.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9071, "gamma": 0.026, "vega": 0.0318, "theta": -0.021, "rho": 0.0411, "theo": 8.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "KRE261204P00065000", "bid": 0.1, "bid_size": 231.0, "ask": 0.55, "ask_size": 356.0, "iv": 0.3545, "open_interest": 15.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0263, "vega": 0.0321, "theta": -0.0221, "rho": -0.0045, "theo": 0.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:30:15", "percent_change": 0.0, "prev_day_close": 0.305000003427267}, {"option": "KRE261204C00065500", "bid": 7.2, "bid_size": 118.0, "ask": 9.2, "ask_size": 134.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0288, "vega": 0.0343, "theta": -0.0223, "rho": 0.0409, "theo": 7.589, "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": 8.54999995231628}, {"option": "KRE261204P00065500", "bid": 0.1, "bid_size": 270.0, "ask": 1.53, "ask_size": 518.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0291, "vega": 0.0345, "theta": -0.0233, "rho": -0.005, "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": 0.245000004768372}, {"option": "KRE261204C00066000", "bid": 6.75, "bid_size": 117.0, "ask": 8.25, "ask_size": 152.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": 0.8855, "gamma": 0.0318, "vega": 0.0369, "theta": -0.0236, "rho": 0.0407, "theo": 7.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "KRE261204P00066000", "bid": 0.2, "bid_size": 196.0, "ask": 0.4, "ask_size": 84.0, "iv": 0.3115, "open_interest": 2.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0321, "vega": 0.037, "theta": -0.0246, "rho": -0.0055, "theo": 0.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:39:09", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "KRE261204C00066500", "bid": 6.25, "bid_size": 136.0, "ask": 8.25, "ask_size": 144.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.035, "vega": 0.0397, "theta": -0.0249, "rho": 0.0403, "theo": 6.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "KRE261204P00066500", "bid": 0.25, "bid_size": 145.0, "ask": 0.59, "ask_size": 186.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0355, "vega": 0.0401, "theta": -0.0259, "rho": -0.0061, "theo": 0.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "KRE261204C00067000", "bid": 5.9, "bid_size": 99.0, "ask": 7.75, "ask_size": 171.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.0386, "vega": 0.0427, "theta": -0.0263, "rho": 0.0399, "theo": 6.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "KRE261204P00067000", "bid": 0.29, "bid_size": 185.0, "ask": 0.51, "ask_size": 132.0, "iv": 0.3018, "open_interest": 39.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0392, "vega": 0.043, "theta": -0.0273, "rho": -0.0068, "theo": 0.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-02T15:39:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRE261204C00067500", "bid": 5.45, "bid_size": 79.0, "ask": 7.25, "ask_size": 202.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": 0.8419, "gamma": 0.0426, "vega": 0.0458, "theta": -0.0277, "rho": 0.0394, "theo": 5.7642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "KRE261204P00067500", "bid": 0.39, "bid_size": 57.0, "ask": 0.52, "ask_size": 123.0, "iv": 0.2956, "open_interest": 19.0, "volume": 19.0, "delta": -0.1613, "gamma": 0.0432, "vega": 0.046, "theta": -0.0287, "rho": -0.0076, "theo": 0.4924, "change": 0.1, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-10T10:09:17", "percent_change": 30.303, "prev_day_close": 0.32999999076128}, {"option": "KRE261204C00068000", "bid": 5.0, "bid_size": 105.0, "ask": 6.8, "ask_size": 206.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0468, "vega": 0.049, "theta": -0.0291, "rho": 0.0388, "theo": 5.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "KRE261204P00068000", "bid": 0.4, "bid_size": 127.0, "ask": 0.64, "ask_size": 177.0, "iv": 0.29, "open_interest": 9.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0475, "vega": 0.0495, "theta": -0.0301, "rho": -0.0083, "theo": 0.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T09:31:42", "percent_change": 0.0, "prev_day_close": 0.36999998986721}, {"option": "KRE261204C00068500", "bid": 4.6, "bid_size": 48.0, "ask": 6.45, "ask_size": 189.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0514, "vega": 0.0524, "theta": -0.0305, "rho": 0.038, "theo": 4.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "KRE261204P00068500", "bid": 0.46, "bid_size": 117.0, "ask": 0.63, "ask_size": 17.0, "iv": 0.2746, "open_interest": 8.0, "volume": 1.0, "delta": -0.2008, "gamma": 0.0522, "vega": 0.0526, "theta": -0.0314, "rho": -0.0092, "theo": 0.6185, "change": 0.075, "open": 0.52, "high": 0.52, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-10T10:22:52", "percent_change": 16.8539, "prev_day_close": 0.444999992847443}, {"option": "KRE261204C00069000", "bid": 4.15, "bid_size": 112.0, "ask": 5.95, "ask_size": 165.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.0562, "vega": 0.0558, "theta": -0.0319, "rho": 0.0371, "theo": 4.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "KRE261204P00069000", "bid": 0.54, "bid_size": 98.0, "ask": 0.72, "ask_size": 38.0, "iv": 0.2699, "open_interest": 8.0, "volume": 0.0, "delta": -0.2242, "gamma": 0.0572, "vega": 0.0564, "theta": -0.0328, "rho": -0.0102, "theo": 0.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:32:21", "percent_change": 0.0, "prev_day_close": 0.474999979138374}, {"option": "KRE261204C00069500", "bid": 3.75, "bid_size": 117.0, "ask": 5.55, "ask_size": 227.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.7545, "gamma": 0.0613, "vega": 0.0593, "theta": -0.0331, "rho": 0.0361, "theo": 4.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "KRE261204P00069500", "bid": 0.66, "bid_size": 90.0, "ask": 0.82, "ask_size": 24.0, "iv": 0.2672, "open_interest": 5.0, "volume": 1.0, "delta": -0.2504, "gamma": 0.0624, "vega": 0.0595, "theta": -0.0341, "rho": -0.0113, "theo": 0.7843, "change": 0.13, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-10T10:22:52", "percent_change": 24.5283, "prev_day_close": 0.529999986290932}, {"option": "KRE261204C00070000", "bid": 3.4, "bid_size": 96.0, "ask": 4.9, "ask_size": 577.0, "iv": 0.3441, "open_interest": 58.0, "volume": 0.0, "delta": 0.726, "gamma": 0.0665, "vega": 0.0626, "theta": -0.0343, "rho": 0.0349, "theo": 3.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-06T12:36:36", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "KRE261204P00070000", "bid": 0.73, "bid_size": 125.0, "ask": 0.94, "ask_size": 40.0, "iv": 0.2598, "open_interest": 6.0, "volume": 0.0, "delta": -0.2795, "gamma": 0.0678, "vega": 0.0632, "theta": -0.0353, "rho": -0.0124, "theo": 0.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T14:15:54", "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "KRE261204C00070500", "bid": 3.05, "bid_size": 54.0, "ask": 3.4, "ask_size": 104.0, "iv": 0.2538, "open_interest": 2.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.0716, "vega": 0.0658, "theta": -0.0354, "rho": 0.0335, "theo": 3.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T09:57:54", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "KRE261204P00070500", "bid": 0.88, "bid_size": 65.0, "ask": 1.08, "ask_size": 69.0, "iv": 0.258, "open_interest": 22.0, "volume": 0.0, "delta": -0.3119, "gamma": 0.0732, "vega": 0.066, "theta": -0.0363, "rho": -0.0138, "theo": 1.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-05T13:34:27", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "KRE261204C00071000", "bid": 2.67, "bid_size": 121.0, "ask": 3.1, "ask_size": 168.0, "iv": 0.2519, "open_interest": 1.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.0767, "vega": 0.0687, "theta": -0.0362, "rho": 0.032, "theo": 2.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-03T13:39:39", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "KRE261204P00071000", "bid": 1.0, "bid_size": 93.0, "ask": 1.22, "ask_size": 70.0, "iv": 0.2514, "open_interest": 38.0, "volume": 2.0, "delta": -0.3474, "gamma": 0.0785, "vega": 0.0691, "theta": -0.0372, "rho": -0.015, "theo": 1.1383, "change": 0.095, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T10:01:11", "percent_change": 11.8012, "prev_day_close": 0.805000007152557}, {"option": "KRE261204C00071500", "bid": 2.39, "bid_size": 50.0, "ask": 2.71, "ask_size": 127.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.6223, "gamma": 0.0813, "vega": 0.0712, "theta": -0.0368, "rho": 0.0303, "theo": 2.5626, "change": 0.0, "open": 0.0, "high": 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": "KRE261204P00071500", "bid": 1.19, "bid_size": 65.0, "ask": 1.43, "ask_size": 67.0, "iv": 0.2521, "open_interest": 3.0, "volume": 0.0, "delta": -0.3861, "gamma": 0.0834, "vega": 0.0713, "theta": -0.0378, "rho": -0.0166, "theo": 1.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T11:57:13", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "KRE261204C00072000", "bid": 2.1, "bid_size": 13.0, "ask": 2.4, "ask_size": 94.0, "iv": 0.2463, "open_interest": 0.0, "volume": 0.0, "delta": 0.5819, "gamma": 0.0853, "vega": 0.0731, "theta": -0.037, "rho": 0.0284, "theo": 2.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "KRE261204P00072000", "bid": 1.33, "bid_size": 76.0, "ask": 1.64, "ask_size": 75.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": -0.4279, "gamma": 0.0877, "vega": 0.0731, "theta": -0.0382, "rho": -0.0179, "theo": 1.4713, "change": 0.0, "open": 0.0, "high": 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": "KRE261204C00072500", "bid": 1.77, "bid_size": 71.0, "ask": 2.09, "ask_size": 135.0, "iv": 0.2391, "open_interest": 2.0, "volume": 0.0, "delta": 0.5391, "gamma": 0.0883, "vega": 0.0742, "theta": -0.037, "rho": 0.0264, "theo": 1.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.62, "last_trade_time": "2026-10-26T15:25:46", "percent_change": 0.0, "prev_day_close": 2.62999999523163}, {"option": "KRE261204P00072500", "bid": 1.58, "bid_size": 51.0, "ask": 1.85, "ask_size": 86.0, "iv": 0.2457, "open_interest": 2.0, "volume": 0.0, "delta": -0.4721, "gamma": 0.0911, "vega": 0.074, "theta": -0.0382, "rho": -0.0192, "theo": 1.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-11-05T15:52:02", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "KRE261204C00073000", "bid": 1.55, "bid_size": 20.0, "ask": 1.81, "ask_size": 84.0, "iv": 0.2384, "open_interest": 6.0, "volume": 0.0, "delta": 0.4945, "gamma": 0.0902, "vega": 0.0746, "theta": -0.0366, "rho": 0.0243, "theo": 1.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-06T15:44:08", "percent_change": 0.0, "prev_day_close": 2.32000005245209}, {"option": "KRE261204P00073000", "bid": 1.82, "bid_size": 28.0, "ask": 2.08, "ask_size": 83.0, "iv": 0.2424, "open_interest": 55.0, "volume": 0.0, "delta": -0.5184, "gamma": 0.0934, "vega": 0.0742, "theta": -0.0378, "rho": -0.0207, "theo": 1.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T11:59:03", "percent_change": 0.0, "prev_day_close": 1.46999996900558}, {"option": "KRE261204C00073500", "bid": 1.27, "bid_size": 53.0, "ask": 1.56, "ask_size": 84.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": 0.4491, "gamma": 0.0908, "vega": 0.074, "theta": -0.0358, "rho": 0.0222, "theo": 1.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.03000003099442}, {"option": "KRE261204P00073500", "bid": 1.99, "bid_size": 148.0, "ask": 2.33, "ask_size": 74.0, "iv": 0.2326, "open_interest": 150.0, "volume": 0.0, "delta": -0.5658, "gamma": 0.0943, "vega": 0.073, "theta": -0.0371, "rho": -0.0218, "theo": 2.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T11:57:13", "percent_change": 0.0, "prev_day_close": 1.65499997138977}, {"option": "KRE261204C00074000", "bid": 1.08, "bid_size": 23.0, "ask": 1.34, "ask_size": 101.0, "iv": 0.2322, "open_interest": 1.0, "volume": 0.0, "delta": 0.4037, "gamma": 0.0898, "vega": 0.0725, "theta": -0.0346, "rho": 0.02, "theo": 1.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T12:36:36", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "KRE261204P00074000", "bid": 2.37, "bid_size": 49.0, "ask": 2.63, "ask_size": 70.0, "iv": 0.2376, "open_interest": 14.0, "volume": 0.0, "delta": -0.6133, "gamma": 0.0938, "vega": 0.0711, "theta": -0.036, "rho": -0.0226, "theo": 2.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T11:59:11", "percent_change": 0.0, "prev_day_close": 1.88999998569489}, {"option": "KRE261204C00074500", "bid": 0.88, "bid_size": 35.0, "ask": 1.14, "ask_size": 92.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.3595, "gamma": 0.0874, "vega": 0.07, "theta": -0.0331, "rho": 0.0178, "theo": 1.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.46499997377396}, {"option": "KRE261204P00074500", "bid": 2.7, "bid_size": 27.0, "ask": 2.96, "ask_size": 114.0, "iv": 0.238, "open_interest": 4.0, "volume": 0.0, "delta": -0.6598, "gamma": 0.0917, "vega": 0.0681, "theta": -0.0346, "rho": -0.0234, "theo": 2.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-11-06T14:15:54", "percent_change": 0.0, "prev_day_close": 2.16999995708466}, {"option": "KRE261204C00075000", "bid": 0.69, "bid_size": 152.0, "ask": 0.96, "ask_size": 95.0, "iv": 0.225, "open_interest": 2.0, "volume": 0.0, "delta": 0.3173, "gamma": 0.0836, "vega": 0.0669, "theta": -0.0314, "rho": 0.0157, "theo": 0.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-03T11:17:55", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "KRE261204P00075000", "bid": 2.84, "bid_size": 119.0, "ask": 3.35, "ask_size": 52.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": -0.7044, "gamma": 0.0884, "vega": 0.0638, "theta": -0.0329, "rho": -0.0237, "theo": 3.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.48500001430511}, {"option": "KRE261204C00075500", "bid": 0.59, "bid_size": 37.0, "ask": 0.81, "ask_size": 104.0, "iv": 0.2269, "open_interest": 5.0, "volume": 0.0, "delta": 0.278, "gamma": 0.0788, "vega": 0.063, "theta": -0.0294, "rho": 0.0138, "theo": 0.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-11-06T12:36:36", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "KRE261204P00075500", "bid": 3.15, "bid_size": 130.0, "ask": 3.95, "ask_size": 77.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.084, "vega": 0.0597, "theta": -0.0311, "rho": -0.0235, "theo": 3.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65500009059906}, {"option": "KRE261204C00076000", "bid": 0.48, "bid_size": 24.0, "ask": 0.68, "ask_size": 111.0, "iv": 0.2268, "open_interest": 20.0, "volume": 0.0, "delta": 0.2421, "gamma": 0.0732, "vega": 0.0588, "theta": -0.0274, "rho": 0.012, "theo": 0.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T11:30:29", "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "KRE261204P00076000", "bid": 3.5, "bid_size": 169.0, "ask": 4.1, "ask_size": 33.0, "iv": 0.2137, "open_interest": 2.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0788, "vega": 0.0544, "theta": -0.029, "rho": -0.023, "theo": 3.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-03T12:01:36", "percent_change": 0.0, "prev_day_close": 3.13999998569488}, {"option": "KRE261204C00076500", "bid": 0.35, "bid_size": 164.0, "ask": 0.57, "ask_size": 109.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.0672, "vega": 0.0544, "theta": -0.0253, "rho": 0.0104, "theo": 0.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-28T14:59:28", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "KRE261204P00076500", "bid": 3.85, "bid_size": 179.0, "ask": 4.55, "ask_size": 48.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0733, "vega": 0.0488, "theta": -0.0272, "rho": -0.022, "theo": 4.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "KRE261204C00077000", "bid": 0.3, "bid_size": 40.0, "ask": 0.48, "ask_size": 124.0, "iv": 0.2268, "open_interest": 1.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.061, "vega": 0.0499, "theta": -0.0233, "rho": 0.009, "theo": 0.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-26T12:07:19", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "KRE261204P00077000", "bid": 4.25, "bid_size": 238.0, "ask": 5.2, "ask_size": 71.0, "iv": 0.2321, "open_interest": 0.0, "volume": 0.0, "delta": -0.8503, "gamma": 0.0677, "vega": 0.0434, "theta": -0.0252, "rho": -0.0207, "theo": 4.7173, "change": 0.0, "open": 0.0, "high": 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": "KRE261204C00078000", "bid": 0.17, "bid_size": 61.0, "ask": 0.3, "ask_size": 93.0, "iv": 0.2216, "open_interest": 446.0, "volume": 19.0, "delta": 0.1349, "gamma": 0.0492, "vega": 0.0413, "theta": -0.0194, "rho": 0.0067, "theo": 0.2864, "change": -0.14, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-10T10:09:17", "percent_change": -33.3333, "prev_day_close": 0.420000001788139}, {"option": "KRE261204P00078000", "bid": 5.05, "bid_size": 189.0, "ask": 6.15, "ask_size": 61.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0562, "vega": 0.0324, "theta": -0.0218, "rho": -0.017, "theo": 5.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "KRE261204C00079000", "bid": 0.1, "bid_size": 49.0, "ask": 0.27, "ask_size": 244.0, "iv": 0.2347, "open_interest": 2.0, "volume": 0.0, "delta": 0.1006, "gamma": 0.039, "vega": 0.0337, "theta": -0.016, "rho": 0.005, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T12:14:50", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "KRE261204P00079000", "bid": 5.45, "bid_size": 134.0, "ask": 7.05, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0477, "vega": 0.0225, "theta": -0.0189, "rho": -0.0124, "theo": 6.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77499985694885}, {"option": "KRE261204C00080000", "bid": 0.03, "bid_size": 192.0, "ask": 1.41, "ask_size": 871.0, "iv": 0.3915, "open_interest": 1.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0305, "vega": 0.0273, "theta": -0.0132, "rho": 0.0037, "theo": 0.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-04T09:37:23", "percent_change": 0.0, "prev_day_close": 0.259999994188547}, {"option": "KRE261204P00080000", "bid": 5.8, "bid_size": 100.0, "ask": 9.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0358, "vega": 0.0129, "theta": -0.0157, "rho": -0.0082, "theo": 7.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-06T14:15:54", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "KRE261204C00081000", "bid": 0.02, "bid_size": 145.0, "ask": 1.67, "ask_size": 923.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0239, "vega": 0.0222, "theta": -0.0109, "rho": 0.0028, "theo": 0.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "KRE261204P00081000", "bid": 7.0, "bid_size": 101.0, "ask": 9.75, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0208, "vega": 0.0048, "theta": -0.0137, "rho": -0.0024, "theo": 8.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "KRE261204C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.68, "ask_size": 909.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0092, "vega": 0.0098, "theta": -0.0053, "rho": 0.001, "theo": 0.039, "change": 0.0, "open": 0.0, "high": 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": "KRE261204P00085000", "bid": 10.5, "bid_size": 56.0, "ask": 14.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 12.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "KRE261211C00040000", "bid": 31.6, "bid_size": 57.0, "ask": 34.8, "ask_size": 10.0, "iv": 1.2595, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0005, "vega": 0.0019, "theta": 0.0, "rho": 0.0358, "theo": 32.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "KRE261211P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.88, "ask_size": 146.0, "iv": 1.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0005, "vega": 0.0019, "theta": -0.0021, "rho": -0.0002, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "KRE261211C00045000", "bid": 26.95, "bid_size": 61.0, "ask": 29.8, "ask_size": 10.0, "iv": 1.1208, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0011, "vega": 0.0033, "theta": 0.0, "rho": 0.0401, "theo": 27.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3249998092651}, {"option": "KRE261211P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 144.0, "iv": 1.3139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0011, "vega": 0.0033, "theta": -0.0033, "rho": -0.0004, "theo": 0.0246, "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": 0.5}, {"option": "KRE261211C00050000", "bid": 21.65, "bid_size": 57.0, "ask": 24.85, "ask_size": 10.0, "iv": 0.8561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0022, "vega": 0.0059, "theta": -0.0023, "rho": 0.0443, "theo": 22.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "KRE261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 388.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0022, "vega": 0.006, "theta": -0.0051, "rho": -0.0007, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KRE261211C00055000", "bid": 16.65, "bid_size": 153.0, "ask": 19.8, "ask_size": 43.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0049, "vega": 0.011, "theta": -0.0059, "rho": 0.0481, "theo": 17.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "KRE261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 805.0, "iv": 0.7587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0049, "vega": 0.011, "theta": -0.0081, "rho": -0.0013, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 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": "KRE261211C00060000", "bid": 11.75, "bid_size": 148.0, "ask": 14.75, "ask_size": 52.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0111, "vega": 0.0209, "theta": -0.0115, "rho": 0.0509, "theo": 13.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "KRE261211P00060000", "bid": 0.04, "bid_size": 132.0, "ask": 1.51, "ask_size": 826.0, "iv": 0.5998, "open_interest": 6.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0112, "vega": 0.0209, "theta": -0.0132, "rho": -0.0029, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:10:40", "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "KRE261211C00063000", "bid": 9.7, "bid_size": 82.0, "ask": 11.65, "ask_size": 55.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9243, "gamma": 0.0187, "vega": 0.0311, "theta": -0.0162, "rho": 0.0515, "theo": 10.1453, "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": 11.25}, {"option": "KRE261211P00063000", "bid": 0.08, "bid_size": 235.0, "ask": 1.05, "ask_size": 437.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0189, "vega": 0.0314, "theta": -0.0176, "rho": -0.0048, "theo": 0.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "KRE261211C00063500", "bid": 9.2, "bid_size": 92.0, "ask": 11.2, "ask_size": 64.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0204, "vega": 0.0332, "theta": -0.0171, "rho": 0.0514, "theo": 9.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "KRE261211P00063500", "bid": 0.13, "bid_size": 255.0, "ask": 1.4, "ask_size": 590.0, "iv": 0.469, "open_interest": 1.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0206, "vega": 0.0334, "theta": -0.0185, "rho": -0.0052, "theo": 0.2984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:06:16", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "KRE261211C00064000", "bid": 8.75, "bid_size": 83.0, "ask": 10.7, "ask_size": 65.0, "iv": 0.4682, "open_interest": 7.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0223, "vega": 0.0355, "theta": -0.018, "rho": 0.0513, "theo": 9.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-30T11:04:44", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "KRE261211P00064000", "bid": 0.11, "bid_size": 261.0, "ask": 1.49, "ask_size": 560.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0226, "vega": 0.0356, "theta": -0.0194, "rho": -0.0056, "theo": 0.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "KRE261211C00064500", "bid": 8.3, "bid_size": 98.0, "ask": 10.2, "ask_size": 64.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0244, "vega": 0.038, "theta": -0.019, "rho": 0.0512, "theo": 8.7317, "change": 0.0, "open": 0.0, "high": 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": "KRE261211P00064500", "bid": 0.19, "bid_size": 206.0, "ask": 1.27, "ask_size": 491.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0246, "vega": 0.0382, "theta": -0.0203, "rho": -0.0062, "theo": 0.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "KRE261211C00065000", "bid": 7.85, "bid_size": 74.0, "ask": 9.8, "ask_size": 64.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.0266, "vega": 0.0405, "theta": -0.02, "rho": 0.051, "theo": 8.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "KRE261211P00065000", "bid": 0.21, "bid_size": 237.0, "ask": 1.1, "ask_size": 274.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0269, "vega": 0.0408, "theta": -0.0212, "rho": -0.0068, "theo": 0.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.480000004172325}, {"option": "KRE261211C00065500", "bid": 7.35, "bid_size": 125.0, "ask": 9.0, "ask_size": 64.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0291, "vega": 0.0432, "theta": -0.021, "rho": 0.0507, "theo": 7.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "KRE261211P00065500", "bid": 0.26, "bid_size": 212.0, "ask": 1.59, "ask_size": 414.0, "iv": 0.4253, "open_interest": 1.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0294, "vega": 0.0434, "theta": -0.0222, "rho": -0.0074, "theo": 0.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-10-30T09:51:10", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "KRE261211C00066000", "bid": 6.95, "bid_size": 56.0, "ask": 8.9, "ask_size": 64.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.8684, "gamma": 0.0318, "vega": 0.0461, "theta": -0.0221, "rho": 0.0503, "theo": 7.3485, "change": 0.0, "open": 0.0, "high": 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": "KRE261211P00066000", "bid": 0.3, "bid_size": 190.0, "ask": 0.64, "ask_size": 148.0, "iv": 0.3182, "open_interest": 1.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0322, "vega": 0.0462, "theta": -0.0232, "rho": -0.0081, "theo": 0.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T14:44:24", "percent_change": 0.0, "prev_day_close": 0.545000001788139}, {"option": "KRE261211C00066500", "bid": 6.5, "bid_size": 57.0, "ask": 8.45, "ask_size": 64.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.8553, "gamma": 0.0346, "vega": 0.0491, "theta": -0.0232, "rho": 0.0499, "theo": 6.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "KRE261211P00066500", "bid": 0.35, "bid_size": 207.0, "ask": 1.42, "ask_size": 381.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0351, "vega": 0.0496, "theta": -0.0243, "rho": -0.0089, "theo": 0.5138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "KRE261211C00067000", "bid": 6.0, "bid_size": 132.0, "ask": 7.95, "ask_size": 64.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.0378, "vega": 0.0522, "theta": -0.0242, "rho": 0.0493, "theo": 6.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.62499976158142}, {"option": "KRE261211P00067000", "bid": 0.4, "bid_size": 239.0, "ask": 1.47, "ask_size": 344.0, "iv": 0.369, "open_interest": 1.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0383, "vega": 0.0525, "theta": -0.0253, "rho": -0.0096, "theo": 0.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-30T12:06:47", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "KRE261211C00067500", "bid": 5.65, "bid_size": 35.0, "ask": 7.55, "ask_size": 64.0, "iv": 0.3938, "open_interest": 0.0, "volume": 0.0, "delta": 0.8245, "gamma": 0.0411, "vega": 0.0556, "theta": -0.0253, "rho": 0.0487, "theo": 6.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "KRE261211P00067500", "bid": 0.45, "bid_size": 243.0, "ask": 1.2, "ask_size": 313.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1788, "gamma": 0.0417, "vega": 0.0558, "theta": -0.0264, "rho": -0.0106, "theo": 0.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.679999992251396}, {"option": "KRE261211C00068000", "bid": 5.1, "bid_size": 160.0, "ask": 6.95, "ask_size": 68.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.0447, "vega": 0.0589, "theta": -0.0264, "rho": 0.0479, "theo": 5.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "KRE261211P00068000", "bid": 0.52, "bid_size": 146.0, "ask": 1.09, "ask_size": 198.0, "iv": 0.3087, "open_interest": 1.0, "volume": 0.0, "delta": -0.1971, "gamma": 0.0454, "vega": 0.0594, "theta": -0.0274, "rho": -0.0116, "theo": 0.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T13:33:24", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "KRE261211C00068500", "bid": 4.7, "bid_size": 128.0, "ask": 6.65, "ask_size": 68.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": 0.7869, "gamma": 0.0484, "vega": 0.0623, "theta": -0.0274, "rho": 0.047, "theo": 5.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "KRE261211P00068500", "bid": 0.59, "bid_size": 183.0, "ask": 0.92, "ask_size": 119.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.2173, "gamma": 0.0492, "vega": 0.0626, "theta": -0.0284, "rho": -0.0126, "theo": 0.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.760000005364418}, {"option": "KRE261211C00069000", "bid": 4.35, "bid_size": 67.0, "ask": 5.8, "ask_size": 82.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0524, "vega": 0.0658, "theta": -0.0284, "rho": 0.0459, "theo": 4.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "KRE261211P00069000", "bid": 0.69, "bid_size": 153.0, "ask": 0.94, "ask_size": 84.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": -0.2395, "gamma": 0.0533, "vega": 0.0665, "theta": -0.0294, "rho": -0.014, "theo": 0.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "KRE261211C00069500", "bid": 3.9, "bid_size": 121.0, "ask": 5.7, "ask_size": 231.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.7409, "gamma": 0.0565, "vega": 0.0692, "theta": -0.0293, "rho": 0.0447, "theo": 4.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "KRE261211P00069500", "bid": 0.79, "bid_size": 104.0, "ask": 1.03, "ask_size": 31.0, "iv": 0.265, "open_interest": 3.0, "volume": 0.0, "delta": -0.2642, "gamma": 0.0576, "vega": 0.0696, "theta": -0.0304, "rho": -0.0152, "theo": 0.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-06T09:59:38", "percent_change": 0.0, "prev_day_close": 0.689999997615814}, {"option": "KRE261211C00070000", "bid": 3.6, "bid_size": 76.0, "ask": 4.85, "ask_size": 220.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": 0.7146, "gamma": 0.0606, "vega": 0.0726, "theta": -0.0302, "rho": 0.0433, "theo": 3.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "KRE261211P00070000", "bid": 0.89, "bid_size": 170.0, "ask": 1.13, "ask_size": 21.0, "iv": 0.2578, "open_interest": 331.0, "volume": 0.0, "delta": -0.2917, "gamma": 0.062, "vega": 0.0729, "theta": -0.0312, "rho": -0.0166, "theo": 1.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T11:29:33", "percent_change": 0.0, "prev_day_close": 0.834999978542328}, {"option": "KRE261211C00070500", "bid": 3.25, "bid_size": 72.0, "ask": 4.7, "ask_size": 251.0, "iv": 0.3119, "open_interest": 2.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0647, "vega": 0.0757, "theta": -0.0309, "rho": 0.0418, "theo": 3.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.73, "last_trade_time": "2026-11-06T12:18:46", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "KRE261211P00070500", "bid": 1.02, "bid_size": 96.0, "ask": 1.26, "ask_size": 13.0, "iv": 0.2532, "open_interest": 1.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0663, "vega": 0.0761, "theta": -0.0319, "rho": -0.0181, "theo": 1.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-04T15:10:22", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "KRE261211C00071000", "bid": 2.89, "bid_size": 83.0, "ask": 3.45, "ask_size": 181.0, "iv": 0.2487, "open_interest": 5.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.0687, "vega": 0.0785, "theta": -0.0315, "rho": 0.04, "theo": 3.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T12:13:40", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "KRE261211P00071000", "bid": 1.16, "bid_size": 138.0, "ask": 1.43, "ask_size": 32.0, "iv": 0.2499, "open_interest": 1.0, "volume": 0.0, "delta": -0.3536, "gamma": 0.0705, "vega": 0.0788, "theta": -0.0325, "rho": -0.0196, "theo": 1.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T15:10:22", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "KRE261211C00071500", "bid": 2.58, "bid_size": 68.0, "ask": 2.89, "ask_size": 44.0, "iv": 0.2325, "open_interest": 1.0, "volume": 0.0, "delta": 0.6208, "gamma": 0.0724, "vega": 0.081, "theta": -0.0319, "rho": 0.0381, "theo": 2.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-11-05T13:33:44", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "KRE261211P00071500", "bid": 1.33, "bid_size": 96.0, "ask": 1.64, "ask_size": 60.0, "iv": 0.2489, "open_interest": 2.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0744, "vega": 0.0812, "theta": -0.033, "rho": -0.0212, "theo": 1.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-02T12:49:28", "percent_change": 0.0, "prev_day_close": 1.08000001311302}, {"option": "KRE261211C00072000", "bid": 2.32, "bid_size": 9.0, "ask": 2.54, "ask_size": 17.0, "iv": 0.2305, "open_interest": 1.0, "volume": 0.0, "delta": 0.5849, "gamma": 0.0756, "vega": 0.0829, "theta": -0.0321, "rho": 0.0361, "theo": 2.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-06T09:59:30", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "KRE261211P00072000", "bid": 1.51, "bid_size": 116.0, "ask": 1.84, "ask_size": 63.0, "iv": 0.2457, "open_interest": 8.0, "volume": 0.0, "delta": -0.4256, "gamma": 0.078, "vega": 0.0829, "theta": -0.0332, "rho": -0.0227, "theo": 1.6486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T09:50:04", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "KRE261211C00072500", "bid": 2.03, "bid_size": 36.0, "ask": 2.31, "ask_size": 55.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": 0.5471, "gamma": 0.0782, "vega": 0.0842, "theta": -0.032, "rho": 0.0338, "theo": 2.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "KRE261211P00072500", "bid": 1.72, "bid_size": 109.0, "ask": 2.05, "ask_size": 56.0, "iv": 0.2425, "open_interest": 1.0, "volume": 0.0, "delta": -0.4649, "gamma": 0.0809, "vega": 0.084, "theta": -0.0332, "rho": -0.0242, "theo": 1.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-05T15:44:21", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "KRE261211C00073000", "bid": 1.75, "bid_size": 36.0, "ask": 1.97, "ask_size": 8.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.5077, "gamma": 0.0801, "vega": 0.0847, "theta": -0.0318, "rho": 0.0315, "theo": 1.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54000008106232}, {"option": "KRE261211P00073000", "bid": 1.97, "bid_size": 66.0, "ask": 2.26, "ask_size": 40.0, "iv": 0.2396, "open_interest": 38.0, "volume": 0.0, "delta": -0.506, "gamma": 0.0832, "vega": 0.0842, "theta": -0.033, "rho": -0.0258, "theo": 2.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T15:17:04", "percent_change": 0.0, "prev_day_close": 1.68500000238419}, {"option": "KRE261211C00073500", "bid": 1.53, "bid_size": 29.0, "ask": 1.82, "ask_size": 78.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": 0.4673, "gamma": 0.0809, "vega": 0.0845, "theta": -0.0312, "rho": 0.0291, "theo": 1.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29499995708466}, {"option": "KRE261211P00073500", "bid": 2.17, "bid_size": 90.0, "ask": 2.57, "ask_size": 62.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.0845, "vega": 0.0836, "theta": -0.0325, "rho": -0.0272, "theo": 2.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.81499999761581}, {"option": "KRE261211C00074000", "bid": 1.32, "bid_size": 26.0, "ask": 1.53, "ask_size": 25.0, "iv": 0.2246, "open_interest": 2.0, "volume": 0.0, "delta": 0.4266, "gamma": 0.0808, "vega": 0.0833, "theta": -0.0304, "rho": 0.0266, "theo": 1.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-30T15:57:08", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "KRE261211P00074000", "bid": 2.45, "bid_size": 88.0, "ask": 2.76, "ask_size": 32.0, "iv": 0.2296, "open_interest": 2.0, "volume": 0.0, "delta": -0.5911, "gamma": 0.0848, "vega": 0.0818, "theta": -0.0318, "rho": -0.0285, "theo": 2.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:17:04", "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "KRE261211C00074500", "bid": 1.13, "bid_size": 15.0, "ask": 1.31, "ask_size": 9.0, "iv": 0.2226, "open_interest": 2.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.0796, "vega": 0.0814, "theta": -0.0294, "rho": 0.0242, "theo": 1.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T12:18:46", "percent_change": 0.0, "prev_day_close": 1.73500001430511}, {"option": "KRE261211P00074500", "bid": 2.67, "bid_size": 108.0, "ask": 3.15, "ask_size": 44.0, "iv": 0.2281, "open_interest": 0.0, "volume": 0.0, "delta": -0.6337, "gamma": 0.084, "vega": 0.0795, "theta": -0.0308, "rho": -0.0292, "theo": 2.8916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.26499998569489}, {"option": "KRE261211C00075000", "bid": 0.93, "bid_size": 43.0, "ask": 1.14, "ask_size": 36.0, "iv": 0.2206, "open_interest": 8.0, "volume": 0.0, "delta": 0.3472, "gamma": 0.0774, "vega": 0.0786, "theta": -0.0282, "rho": 0.0217, "theo": 1.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T09:33:20", "percent_change": 0.0, "prev_day_close": 1.52999997138977}, {"option": "KRE261211P00075000", "bid": 2.94, "bid_size": 127.0, "ask": 3.45, "ask_size": 28.0, "iv": 0.2212, "open_interest": 97.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.0822, "vega": 0.0758, "theta": -0.0296, "rho": -0.0296, "theo": 3.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T15:16:48", "percent_change": 0.0, "prev_day_close": 2.66499996185303}, {"option": "KRE261211C00075500", "bid": 0.82, "bid_size": 17.0, "ask": 0.98, "ask_size": 41.0, "iv": 0.2226, "open_interest": 2.0, "volume": 0.0, "delta": 0.3099, "gamma": 0.0742, "vega": 0.0752, "theta": -0.0268, "rho": 0.0194, "theo": 0.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-09T09:33:21", "percent_change": 0.0, "prev_day_close": 1.3400000333786}, {"option": "KRE261211P00075500", "bid": 3.25, "bid_size": 107.0, "ask": 3.9, "ask_size": 55.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.7153, "gamma": 0.0795, "vega": 0.0714, "theta": -0.0283, "rho": -0.0295, "theo": 3.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.88499999046326}, {"option": "KRE261211C00076000", "bid": 0.69, "bid_size": 21.0, "ask": 0.85, "ask_size": 78.0, "iv": 0.2231, "open_interest": 15.0, "volume": 0.0, "delta": 0.275, "gamma": 0.0703, "vega": 0.0713, "theta": -0.0252, "rho": 0.0173, "theo": 0.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T09:33:20", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "KRE261211P00076000", "bid": 3.6, "bid_size": 103.0, "ask": 4.25, "ask_size": 25.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.0758, "vega": 0.0665, "theta": -0.0268, "rho": -0.0297, "theo": 3.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12999999523163}, {"option": "KRE261211C00076500", "bid": 0.57, "bid_size": 19.0, "ask": 0.78, "ask_size": 122.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": 0.2428, "gamma": 0.0659, "vega": 0.067, "theta": -0.0236, "rho": 0.0152, "theo": 0.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.979999959468842}, {"option": "KRE261211P00076500", "bid": 3.9, "bid_size": 204.0, "ask": 5.0, "ask_size": 77.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0719, "vega": 0.0608, "theta": -0.0253, "rho": -0.0292, "theo": 4.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "KRE261211C00077000", "bid": 0.45, "bid_size": 38.0, "ask": 0.67, "ask_size": 124.0, "iv": 0.2249, "open_interest": 11.0, "volume": 1.0, "delta": 0.2135, "gamma": 0.0611, "vega": 0.0624, "theta": -0.022, "rho": 0.0134, "theo": 0.5522, "change": -0.17, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-10T10:25:05", "percent_change": -20.7317, "prev_day_close": 0.819999992847443}, {"option": "KRE261211P00077000", "bid": 4.25, "bid_size": 207.0, "ask": 5.35, "ask_size": 84.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": -0.8196, "gamma": 0.0675, "vega": 0.0554, "theta": -0.0237, "rho": -0.0271, "theo": 4.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "KRE261211C00077500", "bid": 0.4, "bid_size": 18.0, "ask": 0.6, "ask_size": 237.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.1873, "gamma": 0.0562, "vega": 0.0578, "theta": -0.0204, "rho": 0.0118, "theo": 0.4689, "change": 0.0, "open": 0.0, "high": 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": "KRE261211P00077500", "bid": 4.65, "bid_size": 185.0, "ask": 5.75, "ask_size": 64.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": -0.8489, "gamma": 0.0632, "vega": 0.049, "theta": -0.0223, "rho": -0.0267, "theo": 5.1819, "change": 0.0, "open": 0.0, "high": 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": "KRE261211C00078000", "bid": 0.31, "bid_size": 27.0, "ask": 0.6, "ask_size": 214.0, "iv": 0.2365, "open_interest": 1.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0514, "vega": 0.0534, "theta": -0.0189, "rho": 0.0103, "theo": 0.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T15:44:15", "percent_change": 0.0, "prev_day_close": 0.555000007152557}, {"option": "KRE261211P00078000", "bid": 5.0, "bid_size": 186.0, "ask": 6.15, "ask_size": 54.0, "iv": 0.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0588, "vega": 0.0437, "theta": -0.0209, "rho": -0.0231, "theo": 5.6258, "change": 0.0, "open": 0.0, "high": 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": "KRE261211C00079000", "bid": 0.18, "bid_size": 23.0, "ask": 0.39, "ask_size": 209.0, "iv": 0.2287, "open_interest": 8.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0421, "vega": 0.0448, "theta": -0.016, "rho": 0.0079, "theo": 0.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T09:33:21", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "KRE261211P00079000", "bid": 5.85, "bid_size": 188.0, "ask": 6.85, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0516, "vega": 0.0324, "theta": -0.0188, "rho": -0.0205, "theo": 6.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "KRE261211C00080000", "bid": 0.13, "bid_size": 41.0, "ask": 0.31, "ask_size": 230.0, "iv": 0.2366, "open_interest": 2.0, "volume": 1.0, "delta": 0.0967, "gamma": 0.0341, "vega": 0.0373, "theta": -0.0135, "rho": 0.0061, "theo": 0.2162, "change": -0.025, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T10:25:05", "percent_change": -9.43396, "prev_day_close": 0.264999993145466}, {"option": "KRE261211P00080000", "bid": 5.95, "bid_size": 94.0, "ask": 7.85, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0414, "vega": 0.02, "theta": -0.0162, "rho": -0.0126, "theo": 7.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "KRE261211C00081000", "bid": 0.03, "bid_size": 185.0, "ask": 1.58, "ask_size": 859.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0274, "vega": 0.0308, "theta": -0.0113, "rho": 0.0047, "theo": 0.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.264999993145466}, {"option": "KRE261211P00081000", "bid": 6.9, "bid_size": 96.0, "ask": 9.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0303, "vega": 0.0117, "theta": -0.0132, "rho": -0.0052, "theo": 8.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "KRE261211C00085000", "bid": 0.01, "bid_size": 2.0, "ask": 1.41, "ask_size": 263.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.0288, "gamma": 0.0114, "vega": 0.0146, "theta": -0.0058, "rho": 0.0018, "theo": 0.0594, "change": 0.0, "open": 0.0, "high": 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": "KRE261211P00085000", "bid": 10.5, "bid_size": 56.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0118, "rho": 0.0, "theo": 12.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7750000953674}, {"option": "KRE261218C00023000", "bid": 49.25, "bid_size": 56.0, "ask": 50.65, "ask_size": 42.0, "iv": 1.9295, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.025, "theo": 49.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6749992370606}, {"option": "KRE261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 231.0, "iv": 1.4836, "open_interest": 3057.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-17T10:24:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KRE261218C00024000", "bid": 48.25, "bid_size": 60.0, "ask": 49.6, "ask_size": 43.0, "iv": 1.8297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0261, "theo": 48.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2025-04-10T12:00:05", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "KRE261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 238.0, "iv": 1.4313, "open_interest": 69.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0006, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-06-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "KRE261218C00025000", "bid": 47.2, "bid_size": 56.0, "ask": 48.85, "ask_size": 44.0, "iv": 1.8625, "open_interest": 5.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0272, "theo": 47.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.7, "last_trade_time": "2026-09-18T14:47:48", "percent_change": 0.0, "prev_day_close": 48.875}, {"option": "KRE261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 234.0, "iv": 1.3813, "open_interest": 1051.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0006, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T13:28:45", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KRE261218C00026000", "bid": 46.35, "bid_size": 56.0, "ask": 47.65, "ask_size": 35.0, "iv": 1.7718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0283, "theo": 46.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2025-04-22T11:51:08", "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "KRE261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 240.0, "iv": 1.3333, "open_interest": 38.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0007, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-08T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "KRE261218C00027000", "bid": 45.4, "bid_size": 26.0, "ask": 46.65, "ask_size": 42.0, "iv": 1.7299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0294, "theo": 45.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-06-18T14:39:20", "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "KRE261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 245.0, "iv": 1.2872, "open_interest": 14.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0007, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-07-28T14:37:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KRE261218C00028000", "bid": 44.25, "bid_size": 56.0, "ask": 45.65, "ask_size": 42.0, "iv": 1.5983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0304, "theo": 44.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.85, "last_trade_time": "2025-04-25T14:02:32", "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "KRE261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 240.0, "iv": 1.2427, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0008, "rho": -0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2025-05-07T15:21:04", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "KRE261218C00029000", "bid": 43.25, "bid_size": 56.0, "ask": 44.65, "ask_size": 44.0, "iv": 1.5397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0315, "theo": 43.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2025-04-25T14:02:32", "percent_change": 0.0, "prev_day_close": 44.7250003814697}, {"option": "KRE261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 237.0, "iv": 1.1999, "open_interest": 13.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-06-08T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KRE261218C00030000", "bid": 42.25, "bid_size": 60.0, "ask": 43.65, "ask_size": 49.0, "iv": 1.4832, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0326, "theo": 42.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2025-12-18T10:20:19", "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "KRE261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 185.0, "iv": 1.1104, "open_interest": 199.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0009, "rho": -0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-10T15:35:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KRE261218C00033000", "bid": 39.3, "bid_size": 60.0, "ask": 40.65, "ask_size": 42.0, "iv": 1.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.0358, "theo": 39.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.98, "last_trade_time": "2025-11-17T12:02:27", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "KRE261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 240.0, "iv": 1.0288, "open_interest": 93.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0012, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-06-09T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KRE261218C00034000", "bid": 38.3, "bid_size": 56.0, "ask": 39.65, "ask_size": 42.0, "iv": 1.2973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0003, "vega": 0.0013, "theta": 0.0, "rho": 0.0369, "theo": 38.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2025-10-17T09:37:26", "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "KRE261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 231.0, "iv": 0.9928, "open_interest": 74.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0013, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-06-09T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KRE261218C00035000", "bid": 37.25, "bid_size": 56.0, "ask": 38.65, "ask_size": 35.0, "iv": 1.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0014, "theta": 0.0, "rho": 0.038, "theo": 37.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2025-12-10T14:34:05", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "KRE261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 221.0, "iv": 0.9442, "open_interest": 197.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0014, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T15:08:01", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KRE261218C00036000", "bid": 36.25, "bid_size": 56.0, "ask": 37.7, "ask_size": 42.0, "iv": 1.2023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0004, "vega": 0.0016, "theta": 0.0, "rho": 0.039, "theo": 36.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2025-04-16T12:55:07", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "KRE261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 242.0, "iv": 0.9237, "open_interest": 218.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0015, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-05-26T10:15:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KRE261218C00037000", "bid": 35.3, "bid_size": 56.0, "ask": 36.7, "ask_size": 42.0, "iv": 1.176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0004, "vega": 0.0018, "theta": 0.0, "rho": 0.0401, "theo": 35.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.7, "last_trade_time": "2026-02-05T11:10:12", "percent_change": 0.0, "prev_day_close": 36.7249984741211}, {"option": "KRE261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 257.0, "iv": 0.8906, "open_interest": 232.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0017, "rho": -0.0002, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-11T09:57:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KRE261218C00038000", "bid": 34.3, "bid_size": 70.0, "ask": 35.7, "ask_size": 45.0, "iv": 1.1315, "open_interest": 28.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0005, "vega": 0.002, "theta": 0.0, "rho": 0.0412, "theo": 34.7327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2025-04-17T12:00:02", "percent_change": 0.0, "prev_day_close": 35.7250003814697}, {"option": "KRE261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 300.0, "iv": 0.8698, "open_interest": 17.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0005, "vega": 0.002, "theta": -0.0018, "rho": -0.0002, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2025-12-11T13:02:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KRE261218C00039000", "bid": 33.3, "bid_size": 71.0, "ask": 34.9, "ask_size": 51.0, "iv": 1.1539, "open_interest": 30.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0005, "vega": 0.0022, "theta": 0.0, "rho": 0.0422, "theo": 33.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2025-04-17T12:05:19", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "KRE261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 249.0, "iv": 0.838, "open_interest": 2341.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0005, "vega": 0.0022, "theta": -0.002, "rho": -0.0002, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-03-09T15:48:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KRE261218C00040000", "bid": 32.3, "bid_size": 80.0, "ask": 33.7, "ask_size": 60.0, "iv": 1.046, "open_interest": 48.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0006, "vega": 0.0025, "theta": 0.0, "rho": 0.0433, "theo": 32.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.75, "last_trade_time": "2025-04-16T15:30:02", "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "KRE261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 0.7025, "open_interest": 6181.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0006, "vega": 0.0025, "theta": -0.0021, "rho": -0.0003, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T11:26:58", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "KRE261218C00041000", "bid": 31.3, "bid_size": 56.0, "ask": 32.9, "ask_size": 48.0, "iv": 1.0679, "open_interest": 20.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0007, "vega": 0.0028, "theta": 0.0, "rho": 0.0444, "theo": 31.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.4, "last_trade_time": "2026-02-09T12:35:49", "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "KRE261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 235.0, "iv": 0.7767, "open_interest": 36.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0007, "vega": 0.0028, "theta": -0.0023, "rho": -0.0003, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2025-12-04T10:51:48", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KRE261218C00042000", "bid": 30.35, "bid_size": 88.0, "ask": 31.7, "ask_size": 74.0, "iv": 0.9812, "open_interest": 71.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0008, "vega": 0.0031, "theta": 0.0, "rho": 0.0454, "theo": 30.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2025-06-30T10:05:49", "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "KRE261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 225.0, "iv": 0.7564, "open_interest": 2832.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0008, "vega": 0.0031, "theta": -0.0025, "rho": -0.0004, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-04-27T14:53:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KRE261218C00043000", "bid": 29.3, "bid_size": 87.0, "ask": 30.7, "ask_size": 73.0, "iv": 0.9256, "open_interest": 54.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0009, "vega": 0.0035, "theta": 0.0, "rho": 0.0464, "theo": 29.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2025-09-24T14:17:11", "percent_change": 0.0, "prev_day_close": 30.875}, {"option": "KRE261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 179.0, "iv": 0.7181, "open_interest": 11092.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0009, "vega": 0.0035, "theta": -0.0028, "rho": -0.0004, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-11T12:12:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KRE261218C00044000", "bid": 28.35, "bid_size": 56.0, "ask": 29.75, "ask_size": 37.0, "iv": 0.9183, "open_interest": 10.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0011, "vega": 0.0039, "theta": -0.0001, "rho": 0.0475, "theo": 28.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2025-04-30T14:29:34", "percent_change": 0.0, "prev_day_close": 30.125}, {"option": "KRE261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 884.0, "iv": 0.6897, "open_interest": 3777.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0011, "vega": 0.0039, "theta": -0.003, "rho": -0.0004, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-11T09:57:38", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KRE261218C00045000", "bid": 27.35, "bid_size": 117.0, "ask": 28.75, "ask_size": 105.0, "iv": 0.8804, "open_interest": 1079.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0012, "vega": 0.0043, "theta": -0.0005, "rho": 0.0485, "theo": 27.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.15, "last_trade_time": "2026-08-13T13:11:21", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "KRE261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1019.0, "iv": 0.6784, "open_interest": 3499.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0012, "vega": 0.0044, "theta": -0.0033, "rho": -0.0005, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-19T13:56:10", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "KRE261218C00046000", "bid": 26.4, "bid_size": 56.0, "ask": 27.75, "ask_size": 42.0, "iv": 0.857, "open_interest": 15.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0014, "vega": 0.0049, "theta": -0.0009, "rho": 0.0495, "theo": 26.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2025-04-15T10:03:03", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "KRE261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 885.0, "iv": 0.6506, "open_interest": 3457.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0014, "vega": 0.0049, "theta": -0.0036, "rho": -0.0006, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T09:30:10", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "KRE261218C00047000", "bid": 25.4, "bid_size": 83.0, "ask": 26.75, "ask_size": 73.0, "iv": 0.8204, "open_interest": 62.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0016, "vega": 0.0055, "theta": -0.0013, "rho": 0.0505, "theo": 25.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2025-11-14T14:31:00", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "KRE261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 802.0, "iv": 0.6233, "open_interest": 5807.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0016, "vega": 0.0055, "theta": -0.0039, "rho": -0.0007, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-04-29T12:52:55", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "KRE261218C00048000", "bid": 24.4, "bid_size": 87.0, "ask": 25.8, "ask_size": 76.0, "iv": 0.7971, "open_interest": 61.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0019, "vega": 0.0061, "theta": -0.0018, "rho": 0.0515, "theo": 24.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2025-05-12T10:42:18", "percent_change": 0.0, "prev_day_close": 25.7749996185303}, {"option": "KRE261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 868.0, "iv": 0.6034, "open_interest": 4608.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0019, "vega": 0.0061, "theta": -0.0043, "rho": -0.0008, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-04-29T15:20:57", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "KRE261218C00049000", "bid": 23.4, "bid_size": 81.0, "ask": 24.8, "ask_size": 68.0, "iv": 0.7616, "open_interest": 52.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0022, "vega": 0.0069, "theta": -0.0023, "rho": 0.0525, "theo": 23.8222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2025-12-01T11:37:30", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "KRE261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 1139.0, "iv": 0.5831, "open_interest": 821.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0022, "vega": 0.0069, "theta": -0.0047, "rho": -0.0008, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T15:36:53", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "KRE261218C00050000", "bid": 22.4, "bid_size": 139.0, "ask": 23.8, "ask_size": 114.0, "iv": 0.7268, "open_interest": 367.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0025, "vega": 0.0077, "theta": -0.0028, "rho": 0.0534, "theo": 22.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.95, "last_trade_time": "2026-07-15T13:36:21", "percent_change": 0.0, "prev_day_close": 23.9750003814697}, {"option": "KRE261218P00050000", "bid": 0.02, "bid_size": 173.0, "ask": 0.08, "ask_size": 345.0, "iv": 0.5309, "open_interest": 17019.0, "volume": 557.0, "delta": -0.0125, "gamma": 0.0026, "vega": 0.0077, "theta": -0.0051, "rho": -0.001, "theo": 0.0559, "change": 0.0, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-10T11:05:16", "percent_change": -4.25747e-07, "prev_day_close": 0.0700000002980232}, {"option": "KRE261218C00051000", "bid": 21.45, "bid_size": 87.0, "ask": 22.85, "ask_size": 79.0, "iv": 0.7147, "open_interest": 60.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.003, "vega": 0.0087, "theta": -0.0034, "rho": 0.0544, "theo": 21.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.64, "last_trade_time": "2026-05-29T10:52:39", "percent_change": 0.0, "prev_day_close": 22.9249992370605}, {"option": "KRE261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1035.0, "iv": 0.5364, "open_interest": 1731.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.003, "vega": 0.0087, "theta": -0.0056, "rho": -0.0011, "theo": 0.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-09-30T13:43:28", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "KRE261218C00052000", "bid": 20.45, "bid_size": 117.0, "ask": 21.85, "ask_size": 106.0, "iv": 0.6806, "open_interest": 423.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0034, "vega": 0.0098, "theta": -0.004, "rho": 0.0553, "theo": 20.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-04-17T15:07:00", "percent_change": 0.0, "prev_day_close": 21.9750003814697}, {"option": "KRE261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 776.0, "iv": 0.5158, "open_interest": 1076.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0034, "vega": 0.0098, "theta": -0.0061, "rho": -0.0013, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-26T09:46:01", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "KRE261218C00053000", "bid": 19.45, "bid_size": 131.0, "ask": 20.85, "ask_size": 106.0, "iv": 0.6471, "open_interest": 104.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.004, "vega": 0.011, "theta": -0.0047, "rho": 0.0562, "theo": 19.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.05, "last_trade_time": "2026-05-29T15:29:08", "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "KRE261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 664.0, "iv": 0.495, "open_interest": 106.0, "volume": 0.0, "delta": -0.019, "gamma": 0.004, "vega": 0.0111, "theta": -0.0067, "rho": -0.0015, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-29T09:30:08", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "KRE261218C00054000", "bid": 18.5, "bid_size": 117.0, "ask": 19.85, "ask_size": 106.0, "iv": 0.6237, "open_interest": 146.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0046, "vega": 0.0125, "theta": -0.0054, "rho": 0.057, "theo": 18.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-09-16T11:49:04", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "KRE261218P00054000", "bid": 0.03, "bid_size": 161.0, "ask": 0.18, "ask_size": 794.0, "iv": 0.4862, "open_interest": 267.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0046, "vega": 0.0125, "theta": -0.0073, "rho": -0.0017, "theo": 0.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-13T11:29:20", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "KRE261218C00055000", "bid": 17.55, "bid_size": 510.0, "ask": 18.9, "ask_size": 832.0, "iv": 0.6087, "open_interest": 1417.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0054, "vega": 0.0141, "theta": -0.0062, "rho": 0.0579, "theo": 17.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.43, "last_trade_time": "2026-09-24T12:37:30", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "KRE261218P00055000", "bid": 0.03, "bid_size": 400.0, "ask": 0.19, "ask_size": 847.0, "iv": 0.4642, "open_interest": 6219.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0054, "vega": 0.0142, "theta": -0.008, "rho": -0.002, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T10:51:49", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "KRE261218C00056000", "bid": 16.6, "bid_size": 431.0, "ask": 17.9, "ask_size": 617.0, "iv": 0.5841, "open_interest": 270.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0063, "vega": 0.0159, "theta": -0.0071, "rho": 0.0586, "theo": 16.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-10-19T13:08:50", "percent_change": 0.0, "prev_day_close": 17.8249998092651}, {"option": "KRE261218P00056000", "bid": 0.04, "bid_size": 396.0, "ask": 0.2, "ask_size": 722.0, "iv": 0.4454, "open_interest": 5827.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0064, "vega": 0.0159, "theta": -0.0088, "rho": -0.0022, "theo": 0.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T10:52:24", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "KRE261218C00057000", "bid": 15.7, "bid_size": 296.0, "ask": 16.75, "ask_size": 535.0, "iv": 0.5436, "open_interest": 1023.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0074, "vega": 0.018, "theta": -0.008, "rho": 0.0593, "theo": 15.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-04-17T11:30:37", "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "KRE261218P00057000", "bid": 0.05, "bid_size": 463.0, "ask": 0.21, "ask_size": 624.0, "iv": 0.4261, "open_interest": 1937.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0074, "vega": 0.018, "theta": -0.0097, "rho": -0.0026, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T14:03:47", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "KRE261218C00058000", "bid": 14.7, "bid_size": 404.0, "ask": 15.95, "ask_size": 483.0, "iv": 0.5412, "open_interest": 132.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0087, "vega": 0.0204, "theta": -0.0091, "rho": 0.06, "theo": 14.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-08-21T15:21:13", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "KRE261218P00058000", "bid": 0.07, "bid_size": 390.0, "ask": 0.23, "ask_size": 558.0, "iv": 0.4115, "open_interest": 902.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0087, "vega": 0.0204, "theta": -0.0106, "rho": -0.003, "theo": 0.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T11:34:05", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "KRE261218C00059000", "bid": 13.8, "bid_size": 12.0, "ask": 14.8, "ask_size": 587.0, "iv": 0.5018, "open_interest": 328.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0102, "vega": 0.0231, "theta": -0.0102, "rho": 0.0605, "theo": 14.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.77, "last_trade_time": "2026-06-10T11:50:31", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "KRE261218P00059000", "bid": 0.1, "bid_size": 349.0, "ask": 0.25, "ask_size": 572.0, "iv": 0.3978, "open_interest": 15387.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0102, "vega": 0.0231, "theta": -0.0117, "rho": -0.0035, "theo": 0.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T11:40:45", "percent_change": 0.0, "prev_day_close": 0.169999998062849}, {"option": "KRE261218C00060000", "bid": 12.8, "bid_size": 65.0, "ask": 13.85, "ask_size": 813.0, "iv": 0.4764, "open_interest": 1531.0, "volume": 0.0, "delta": 0.9461, "gamma": 0.012, "vega": 0.0262, "theta": -0.0114, "rho": 0.0609, "theo": 13.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.73, "last_trade_time": "2026-11-04T11:33:14", "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "KRE261218P00060000", "bid": 0.2, "bid_size": 81.0, "ask": 0.26, "ask_size": 248.0, "iv": 0.394, "open_interest": 30975.0, "volume": 2.0, "delta": -0.0542, "gamma": 0.012, "vega": 0.0263, "theta": -0.0128, "rho": -0.0042, "theo": 0.2135, "change": 0.015, "open": 0.22, "high": 0.22, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T11:00:06", "percent_change": 7.69231, "prev_day_close": 0.195000000298023}, {"option": "KRE261218C00061000", "bid": 11.85, "bid_size": 54.0, "ask": 12.8, "ask_size": 408.0, "iv": 0.4445, "open_interest": 84.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0141, "vega": 0.0296, "theta": -0.0127, "rho": 0.0612, "theo": 12.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T10:52:42", "percent_change": 0.0, "prev_day_close": 13.0750002861023}, {"option": "KRE261218P00061000", "bid": 0.16, "bid_size": 258.0, "ask": 0.29, "ask_size": 138.0, "iv": 0.3652, "open_interest": 1750.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0142, "vega": 0.0297, "theta": -0.014, "rho": -0.0048, "theo": 0.2487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T13:47:36", "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "KRE261218C00062000", "bid": 10.85, "bid_size": 241.0, "ask": 11.9, "ask_size": 402.0, "iv": 0.4247, "open_interest": 128.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0166, "vega": 0.0336, "theta": -0.0142, "rho": 0.0614, "theo": 11.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-10-28T10:27:45", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "KRE261218P00062000", "bid": 0.19, "bid_size": 209.0, "ask": 0.32, "ask_size": 78.0, "iv": 0.3485, "open_interest": 7392.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0167, "vega": 0.0338, "theta": -0.0154, "rho": -0.0057, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T11:19:28", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "KRE261218C00063000", "bid": 9.9, "bid_size": 172.0, "ask": 10.5, "ask_size": 365.0, "iv": 0.3506, "open_interest": 188.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0196, "vega": 0.0381, "theta": -0.0157, "rho": 0.0614, "theo": 10.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-10T15:47:18", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "KRE261218P00063000", "bid": 0.24, "bid_size": 133.0, "ask": 0.36, "ask_size": 19.0, "iv": 0.3346, "open_interest": 24554.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0197, "vega": 0.0382, "theta": -0.0168, "rho": -0.0067, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T14:24:44", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "KRE261218C00064000", "bid": 9.0, "bid_size": 214.0, "ask": 9.55, "ask_size": 614.0, "iv": 0.3387, "open_interest": 1607.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0231, "vega": 0.0431, "theta": -0.0174, "rho": 0.0611, "theo": 9.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.24, "last_trade_time": "2026-11-05T14:03:51", "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "KRE261218P00064000", "bid": 0.3, "bid_size": 325.0, "ask": 0.44, "ask_size": 77.0, "iv": 0.3247, "open_interest": 6122.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0233, "vega": 0.0433, "theta": -0.0184, "rho": -0.0079, "theo": 0.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:22:29", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "KRE261218C00065000", "bid": 8.1, "bid_size": 43.0, "ask": 8.6, "ask_size": 511.0, "iv": 0.3239, "open_interest": 225.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0272, "vega": 0.0486, "theta": -0.0191, "rho": 0.0606, "theo": 8.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-10-13T09:49:36", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "KRE261218P00065000", "bid": 0.38, "bid_size": 142.0, "ask": 0.51, "ask_size": 67.0, "iv": 0.3119, "open_interest": 35405.0, "volume": 1.0, "delta": -0.1252, "gamma": 0.0275, "vega": 0.0489, "theta": -0.0201, "rho": -0.0093, "theo": 0.4795, "change": 0.01, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-10T10:07:33", "percent_change": 2.77778, "prev_day_close": 0.359999999403954}, {"option": "KRE261218C00066000", "bid": 7.2, "bid_size": 68.0, "ask": 7.65, "ask_size": 559.0, "iv": 0.3065, "open_interest": 1728.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.032, "vega": 0.0548, "theta": -0.0209, "rho": 0.0596, "theo": 7.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-10-30T10:06:00", "percent_change": 0.0, "prev_day_close": 8.4249997138977}, {"option": "KRE261218P00066000", "bid": 0.47, "bid_size": 126.0, "ask": 0.61, "ask_size": 68.0, "iv": 0.3004, "open_interest": 6477.0, "volume": 1.0, "delta": -0.1493, "gamma": 0.0323, "vega": 0.0552, "theta": -0.0218, "rho": -0.0111, "theo": 0.572, "change": 0.05, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-10T10:07:33", "percent_change": 11.1111, "prev_day_close": 0.450000002980232}, {"option": "KRE261218C00067000", "bid": 6.3, "bid_size": 73.0, "ask": 6.75, "ask_size": 597.0, "iv": 0.291, "open_interest": 1028.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0374, "vega": 0.0614, "theta": -0.0227, "rho": 0.0583, "theo": 6.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T13:39:59", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "KRE261218P00067000", "bid": 0.58, "bid_size": 75.0, "ask": 0.71, "ask_size": 19.0, "iv": 0.287, "open_interest": 13847.0, "volume": 1.0, "delta": -0.1784, "gamma": 0.0379, "vega": 0.0617, "theta": -0.0236, "rho": -0.0131, "theo": 0.6862, "change": 0.055, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-10T10:18:48", "percent_change": 10.4762, "prev_day_close": 0.525000005960464}, {"option": "KRE261218C00068000", "bid": 5.45, "bid_size": 74.0, "ask": 5.85, "ask_size": 515.0, "iv": 0.2762, "open_interest": 1211.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.0435, "vega": 0.0683, "theta": -0.0244, "rho": 0.0566, "theo": 5.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.83, "last_trade_time": "2026-11-04T10:12:19", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "KRE261218P00068000", "bid": 0.78, "bid_size": 13.0, "ask": 0.88, "ask_size": 58.0, "iv": 0.2819, "open_interest": 41128.0, "volume": 11.0, "delta": -0.2134, "gamma": 0.0442, "vega": 0.0686, "theta": -0.0253, "rho": -0.0155, "theo": 0.8281, "change": 0.03, "open": 0.65, "high": 0.71, "low": 0.52, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-10T09:32:50", "percent_change": 4.76191, "prev_day_close": 0.629999995231628}, {"option": "KRE261218C00069000", "bid": 4.65, "bid_size": 278.0, "ask": 4.95, "ask_size": 79.0, "iv": 0.2612, "open_interest": 650.0, "volume": 4.0, "delta": 0.748, "gamma": 0.0502, "vega": 0.0753, "theta": -0.026, "rho": 0.0542, "theo": 4.8654, "change": -0.875, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-10T10:50:26", "percent_change": -15.2838, "prev_day_close": 5.72499990463257}, {"option": "KRE261218P00069000", "bid": 0.91, "bid_size": 99.0, "ask": 1.08, "ask_size": 59.0, "iv": 0.2687, "open_interest": 3063.0, "volume": 84.0, "delta": -0.2554, "gamma": 0.051, "vega": 0.0757, "theta": -0.0269, "rho": -0.0182, "theo": 1.0049, "change": 0.16, "open": 0.9, "high": 0.92, "low": 0.9, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-10T10:24:29", "percent_change": 21.0526, "prev_day_close": 0.760000020265579}, {"option": "KRE261218C00070000", "bid": 3.95, "bid_size": 38.0, "ask": 4.2, "ask_size": 178.0, "iv": 0.2576, "open_interest": 5680.0, "volume": 0.0, "delta": 0.6992, "gamma": 0.057, "vega": 0.082, "theta": -0.0274, "rho": 0.0511, "theo": 4.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-09T14:55:38", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "KRE261218P00070000", "bid": 1.22, "bid_size": 11.0, "ask": 1.32, "ask_size": 82.0, "iv": 0.2645, "open_interest": 11058.0, "volume": 1688.0, "delta": -0.3052, "gamma": 0.0581, "vega": 0.0825, "theta": -0.0282, "rho": -0.0215, "theo": 1.2255, "change": 0.35, "open": 1.03, "high": 1.29, "low": 1.03, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-11-10T11:02:25", "percent_change": 37.234, "prev_day_close": 0.939999997615814}, {"option": "KRE261218C00071000", "bid": 3.25, "bid_size": 30.0, "ask": 3.45, "ask_size": 32.0, "iv": 0.2475, "open_interest": 2448.0, "volume": 6.0, "delta": 0.6425, "gamma": 0.0636, "vega": 0.0878, "theta": -0.0284, "rho": 0.0474, "theo": 3.3632, "change": -0.85, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-10T10:50:43", "percent_change": -20.7317, "prev_day_close": 4.10000002384186}, {"option": "KRE261218P00071000", "bid": 1.43, "bid_size": 276.0, "ask": 1.66, "ask_size": 219.0, "iv": 0.254, "open_interest": 24212.0, "volume": 816.0, "delta": -0.3635, "gamma": 0.0651, "vega": 0.088, "theta": -0.0292, "rho": -0.0249, "theo": 1.5013, "change": 0.205, "open": 1.36, "high": 1.41, "low": 1.36, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-10T09:58:06", "percent_change": 17.4468, "prev_day_close": 1.17500001192093}, {"option": "KRE261218C00072000", "bid": 2.65, "bid_size": 25.0, "ask": 2.79, "ask_size": 25.0, "iv": 0.2416, "open_interest": 10842.0, "volume": 8.0, "delta": 0.5781, "gamma": 0.0692, "vega": 0.0919, "theta": -0.0288, "rho": 0.043, "theo": 2.7044, "change": -0.675, "open": 3.2, "high": 3.2, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -20.0, "prev_day_close": 3.375}, {"option": "KRE261218P00072000", "bid": 1.8, "bid_size": 90.0, "ask": 2.02, "ask_size": 187.0, "iv": 0.2471, "open_interest": 7427.0, "volume": 2589.0, "delta": -0.4298, "gamma": 0.0711, "vega": 0.0919, "theta": -0.0296, "rho": -0.0286, "theo": 1.8446, "change": 0.28, "open": 1.65, "high": 1.75, "low": 1.62, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-10T09:56:00", "percent_change": 19.0476, "prev_day_close": 1.46999996900558}, {"option": "KRE261218C00073000", "bid": 2.07, "bid_size": 21.0, "ask": 2.22, "ask_size": 21.0, "iv": 0.2346, "open_interest": 5135.0, "volume": 1.0, "delta": 0.5074, "gamma": 0.0729, "vega": 0.0936, "theta": -0.0284, "rho": 0.038, "theo": 2.1226, "change": -0.245, "open": 2.49, "high": 2.49, "low": 2.49, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-10T09:38:26", "percent_change": -8.95795, "prev_day_close": 2.73500001430511}, {"option": "KRE261218P00073000", "bid": 2.24, "bid_size": 93.0, "ask": 2.46, "ask_size": 130.0, "iv": 0.2411, "open_interest": 8528.0, "volume": 148.0, "delta": -0.503, "gamma": 0.0753, "vega": 0.0933, "theta": -0.0294, "rho": -0.0322, "theo": 2.2673, "change": 0.2, "open": 2.11, "high": 2.15, "low": 2.06, "tick": "down", "last_trade_price": 2.06, "last_trade_time": "2026-11-10T10:06:30", "percent_change": 10.7527, "prev_day_close": 1.86000001430511}, {"option": "KRE261218C00074000", "bid": 1.6, "bid_size": 26.0, "ask": 1.78, "ask_size": 88.0, "iv": 0.2329, "open_interest": 1145.0, "volume": 113.0, "delta": 0.4334, "gamma": 0.0738, "vega": 0.0924, "theta": -0.0273, "rho": 0.0326, "theo": 1.6269, "change": -0.38, "open": 1.98, "high": 1.98, "low": 1.83, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-11-10T10:23:13", "percent_change": -17.1946, "prev_day_close": 2.20999991893768}, {"option": "KRE261218P00074000", "bid": 2.73, "bid_size": 191.0, "ask": 2.99, "ask_size": 74.0, "iv": 0.235, "open_interest": 2662.0, "volume": 0.0, "delta": -0.5801, "gamma": 0.0768, "vega": 0.0914, "theta": -0.0283, "rho": -0.0354, "theo": 2.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-11-09T15:16:47", "percent_change": 0.0, "prev_day_close": 2.28500008583069}, {"option": "KRE261218C00075000", "bid": 1.2, "bid_size": 34.0, "ask": 1.37, "ask_size": 116.0, "iv": 0.229, "open_interest": 8875.0, "volume": 139.0, "delta": 0.3601, "gamma": 0.0716, "vega": 0.088, "theta": -0.0255, "rho": 0.0272, "theo": 1.2214, "change": -0.2, "open": 1.43, "high": 1.53, "low": 1.41, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-10T09:48:38", "percent_change": -11.6279, "prev_day_close": 1.71999996900558}, {"option": "KRE261218P00075000", "bid": 3.3, "bid_size": 207.0, "ask": 3.65, "ask_size": 97.0, "iv": 0.2322, "open_interest": 5742.0, "volume": 10.0, "delta": -0.6572, "gamma": 0.0753, "vega": 0.0859, "theta": -0.0266, "rho": -0.0374, "theo": 3.3851, "change": 0.31, "open": 3.08, "high": 3.08, "low": 3.08, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-11-10T10:07:43", "percent_change": 11.1913, "prev_day_close": 2.7700001001358}, {"option": "KRE261218C00076000", "bid": 0.89, "bid_size": 21.0, "ask": 1.0, "ask_size": 44.0, "iv": 0.2245, "open_interest": 8797.0, "volume": 7.0, "delta": 0.2917, "gamma": 0.0664, "vega": 0.081, "theta": -0.0231, "rho": 0.0221, "theo": 0.9031, "change": -0.395, "open": 1.04, "high": 1.04, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-10T11:02:41", "percent_change": -30.5019, "prev_day_close": 1.2950000166893}, {"option": "KRE261218P00076000", "bid": 3.95, "bid_size": 257.0, "ask": 4.3, "ask_size": 64.0, "iv": 0.2249, "open_interest": 470.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0708, "vega": 0.0771, "theta": -0.0243, "rho": -0.0377, "theo": 4.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T15:16:47", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "KRE261218C00077000", "bid": 0.64, "bid_size": 17.0, "ask": 0.72, "ask_size": 49.0, "iv": 0.2212, "open_interest": 1179.0, "volume": 88.0, "delta": 0.2315, "gamma": 0.0591, "vega": 0.0722, "theta": -0.0204, "rho": 0.0176, "theo": 0.6621, "change": -0.255, "open": 0.76, "high": 0.76, "low": 0.68, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-10T11:02:41", "percent_change": -27.2727, "prev_day_close": 0.935000002384186}, {"option": "KRE261218P00077000", "bid": 4.65, "bid_size": 420.0, "ask": 5.1, "ask_size": 72.0, "iv": 0.2209, "open_interest": 435.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0641, "vega": 0.0663, "theta": -0.0217, "rho": -0.0367, "theo": 4.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T14:28:31", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "KRE261218C00078000", "bid": 0.46, "bid_size": 9.0, "ask": 0.51, "ask_size": 10.0, "iv": 0.2197, "open_interest": 1908.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0508, "vega": 0.0627, "theta": -0.0176, "rho": 0.0138, "theo": 0.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T13:51:50", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "KRE261218P00078000", "bid": 5.45, "bid_size": 410.0, "ask": 5.95, "ask_size": 57.0, "iv": 0.2186, "open_interest": 115.0, "volume": 0.0, "delta": -0.8496, "gamma": 0.0564, "vega": 0.0543, "theta": -0.019, "rho": -0.0335, "theo": 5.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.05, "last_trade_time": "2026-10-09T13:58:57", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "KRE261218C00079000", "bid": 0.27, "bid_size": 120.0, "ask": 0.37, "ask_size": 11.0, "iv": 0.2148, "open_interest": 1583.0, "volume": 13.0, "delta": 0.1407, "gamma": 0.0426, "vega": 0.0534, "theta": -0.015, "rho": 0.0107, "theo": 0.3564, "change": -0.105, "open": 0.49, "high": 0.62, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-10T10:18:48", "percent_change": -20.0, "prev_day_close": 0.525000005960464}, {"option": "KRE261218P00079000", "bid": 6.25, "bid_size": 391.0, "ask": 6.85, "ask_size": 75.0, "iv": 0.2078, "open_interest": 96.0, "volume": 0.0, "delta": -0.8946, "gamma": 0.0488, "vega": 0.0426, "theta": -0.0165, "rho": -0.028, "theo": 6.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-08-14T09:50:25", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "KRE261218C00080000", "bid": 0.23, "bid_size": 11.0, "ask": 0.26, "ask_size": 12.0, "iv": 0.2208, "open_interest": 4363.0, "volume": 6.0, "delta": 0.109, "gamma": 0.0351, "vega": 0.045, "theta": -0.0127, "rho": 0.0083, "theo": 0.2643, "change": -0.12, "open": 0.3, "high": 0.3, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-10T11:03:54", "percent_change": -33.3333, "prev_day_close": 0.359999999403954}, {"option": "KRE261218P00080000", "bid": 6.95, "bid_size": 608.0, "ask": 7.8, "ask_size": 114.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0417, "vega": 0.0318, "theta": -0.0146, "rho": -0.0227, "theo": 7.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.69, "last_trade_time": "2026-08-20T10:53:21", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "KRE261218C00081000", "bid": 0.15, "bid_size": 23.0, "ask": 0.19, "ask_size": 5.0, "iv": 0.2209, "open_interest": 11826.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0288, "vega": 0.0377, "theta": -0.0107, "rho": 0.0065, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T14:05:46", "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "KRE261218P00081000", "bid": 7.7, "bid_size": 140.0, "ask": 8.85, "ask_size": 71.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9598, "gamma": 0.0366, "vega": 0.0207, "theta": -0.0125, "rho": -0.0169, "theo": 8.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-09-24T09:30:44", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "KRE261218C00082000", "bid": 0.09, "bid_size": 52.0, "ask": 0.21, "ask_size": 628.0, "iv": 0.2338, "open_interest": 723.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0233, "vega": 0.0313, "theta": -0.009, "rho": 0.005, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:39:59", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "KRE261218P00082000", "bid": 8.65, "bid_size": 96.0, "ask": 9.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0252, "vega": 0.0094, "theta": -0.0125, "rho": -0.0071, "theo": 9.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-25T12:03:20", "percent_change": 0.0, "prev_day_close": 8.62500023841858}, {"option": "KRE261218C00085000", "bid": 0.02, "bid_size": 80.0, "ask": 0.13, "ask_size": 1293.0, "iv": 0.253, "open_interest": 905.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0124, "vega": 0.018, "theta": -0.0054, "rho": 0.0025, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "KRE261218P00085000", "bid": 11.45, "bid_size": 57.0, "ask": 12.85, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 12.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-09T14:57:40", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "KRE261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1542.0, "iv": 0.3087, "open_interest": 1339.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0046, "vega": 0.0077, "theta": -0.0025, "rho": 0.0009, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T10:43:27", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KRE261218P00090000", "bid": 16.45, "bid_size": 57.0, "ask": 17.85, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 17.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8749995231628}, {"option": "KRE261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 826.0, "iv": 0.3689, "open_interest": 137.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0019, "vega": 0.0036, "theta": -0.0012, "rho": 0.0004, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T15:36:53", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KRE261218P00095000", "bid": 21.45, "bid_size": 57.0, "ask": 22.85, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 22.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.875}, {"option": "KRE261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 848.0, "iv": 0.4288, "open_interest": 199.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0009, "vega": 0.0018, "theta": -0.0007, "rho": 0.0002, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T14:28:43", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KRE261218P00100000", "bid": 26.45, "bid_size": 57.0, "ask": 27.85, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 27.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.875}, {"option": "KRE261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 517.0, "iv": 0.4846, "open_interest": 1.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0005, "vega": 0.001, "theta": -0.0004, "rho": 0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-31T15:50:05", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KRE261218P00105000", "bid": 31.45, "bid_size": 57.0, "ask": 33.05, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 32.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.875}, {"option": "KRE261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 635.0, "iv": 0.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0002, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KRE261218P00110000", "bid": 36.45, "bid_size": 57.0, "ask": 37.85, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 37.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.875}, {"option": "KRE261224C00040000", "bid": 31.65, "bid_size": 57.0, "ask": 34.7, "ask_size": 11.0, "iv": 1.0659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0008, "vega": 0.0032, "theta": 0.0, "rho": 0.0433, "theo": 32.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3250007629394}, {"option": "KRE261224P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 297.0, "iv": 1.3183, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0009, "vega": 0.0043, "theta": -0.0033, "rho": -0.0006, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.419999986886978}, {"option": "KRE261224C00045000", "bid": 26.7, "bid_size": 57.0, "ask": 29.75, "ask_size": 11.0, "iv": 0.8969, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0015, "vega": 0.0054, "theta": 0.0, "rho": 0.0484, "theo": 27.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "KRE261224P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 908.0, "iv": 1.1073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0018, "vega": 0.007, "theta": -0.0046, "rho": -0.0009, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "KRE261224C00050000", "bid": 21.7, "bid_size": 57.0, "ask": 24.9, "ask_size": 11.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0029, "vega": 0.01, "theta": -0.0017, "rho": 0.0534, "theo": 22.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "KRE261224P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.01, "ask_size": 843.0, "iv": 0.8859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0033, "vega": 0.0114, "theta": -0.0066, "rho": -0.0017, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "KRE261224C00055000", "bid": 16.75, "bid_size": 114.0, "ask": 19.8, "ask_size": 18.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0058, "vega": 0.0167, "theta": -0.0053, "rho": 0.0578, "theo": 17.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4750003814697}, {"option": "KRE261224P00055000", "bid": 0.04, "bid_size": 111.0, "ask": 0.5, "ask_size": 647.0, "iv": 0.5061, "open_interest": 2.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.0066, "vega": 0.0193, "theta": -0.0096, "rho": -0.0031, "theo": 0.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T11:03:29", "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "KRE261224C00060000", "bid": 12.65, "bid_size": 82.0, "ask": 14.4, "ask_size": 38.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0124, "vega": 0.0305, "theta": -0.0104, "rho": 0.0608, "theo": 13.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "KRE261224P00060000", "bid": 0.08, "bid_size": 127.0, "ask": 0.7, "ask_size": 505.0, "iv": 0.4088, "open_interest": 0.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0137, "vega": 0.0333, "theta": -0.014, "rho": -0.0061, "theo": 0.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.49499998986721}, {"option": "KRE261224C00063000", "bid": 9.8, "bid_size": 69.0, "ask": 11.8, "ask_size": 104.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0199, "vega": 0.0423, "theta": -0.0145, "rho": 0.0614, "theo": 10.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "KRE261224P00063000", "bid": 0.12, "bid_size": 279.0, "ask": 1.02, "ask_size": 352.0, "iv": 0.3651, "open_interest": 1.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0215, "vega": 0.0467, "theta": -0.0176, "rho": -0.0096, "theo": 0.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T10:53:22", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "KRE261224C00064000", "bid": 8.7, "bid_size": 173.0, "ask": 10.95, "ask_size": 103.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0233, "vega": 0.0456, "theta": -0.016, "rho": 0.0614, "theo": 9.3428, "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": 10.1750001907349}, {"option": "KRE261224P00064000", "bid": 0.14, "bid_size": 452.0, "ask": 1.15, "ask_size": 415.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.025, "vega": 0.0518, "theta": -0.0189, "rho": -0.0111, "theo": 0.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.669999971985817}, {"option": "KRE261224C00065000", "bid": 7.85, "bid_size": 147.0, "ask": 10.0, "ask_size": 111.0, "iv": 0.3985, "open_interest": 0.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0272, "vega": 0.0534, "theta": -0.0176, "rho": 0.0606, "theo": 8.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "KRE261224P00065000", "bid": 0.48, "bid_size": 15.0, "ask": 1.01, "ask_size": 416.0, "iv": 0.3365, "open_interest": 0.0, "volume": 0.0, "delta": -0.1457, "gamma": 0.029, "vega": 0.0582, "theta": -0.0202, "rho": -0.0131, "theo": 0.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000032782555}, {"option": "KRE261224C00066000", "bid": 7.1, "bid_size": 41.0, "ask": 9.05, "ask_size": 109.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.0318, "vega": 0.0584, "theta": -0.0192, "rho": 0.0602, "theo": 7.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "KRE261224P00066000", "bid": 0.55, "bid_size": 66.0, "ask": 0.97, "ask_size": 198.0, "iv": 0.3078, "open_interest": 2.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0336, "vega": 0.0641, "theta": -0.0216, "rho": -0.0153, "theo": 0.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-06T10:24:29", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "KRE261224C00066500", "bid": 6.65, "bid_size": 38.0, "ask": 8.7, "ask_size": 128.0, "iv": 0.3821, "open_interest": 0.0, "volume": 0.0, "delta": 0.8352, "gamma": 0.0343, "vega": 0.0636, "theta": -0.02, "rho": 0.0592, "theo": 7.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "KRE261224P00066500", "bid": 0.22, "bid_size": 650.0, "ask": 1.47, "ask_size": 329.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0362, "vega": 0.0675, "theta": -0.0223, "rho": -0.0166, "theo": 0.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "KRE261224C00067000", "bid": 6.1, "bid_size": 141.0, "ask": 8.2, "ask_size": 100.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.037, "vega": 0.0659, "theta": -0.0209, "rho": 0.0587, "theo": 6.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "KRE261224P00067000", "bid": 0.25, "bid_size": 564.0, "ask": 1.04, "ask_size": 87.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.2016, "gamma": 0.0388, "vega": 0.0711, "theta": -0.023, "rho": -0.018, "theo": 0.8485, "change": 0.0, "open": 0.0, "high": 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": "KRE261224C00067500", "bid": 5.8, "bid_size": 34.0, "ask": 7.8, "ask_size": 99.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0398, "vega": 0.068, "theta": -0.0217, "rho": 0.0582, "theo": 6.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "KRE261224P00067500", "bid": 0.27, "bid_size": 516.0, "ask": 1.08, "ask_size": 45.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0416, "vega": 0.0742, "theta": -0.0236, "rho": -0.0195, "theo": 0.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "KRE261224C00068000", "bid": 5.25, "bid_size": 33.0, "ask": 7.35, "ask_size": 104.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0428, "vega": 0.0744, "theta": -0.0225, "rho": 0.0568, "theo": 5.7898, "change": 0.0, "open": 0.0, "high": 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": "KRE261224P00068000", "bid": 0.88, "bid_size": 77.0, "ask": 1.76, "ask_size": 456.0, "iv": 0.3164, "open_interest": 2.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.0445, "vega": 0.0778, "theta": -0.0242, "rho": -0.0212, "theo": 1.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T10:53:22", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "KRE261224C00068500", "bid": 4.8, "bid_size": 42.0, "ask": 6.95, "ask_size": 169.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.0459, "vega": 0.0767, "theta": -0.0232, "rho": 0.0559, "theo": 5.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "KRE261224P00068500", "bid": 0.87, "bid_size": 170.0, "ask": 1.76, "ask_size": 714.0, "iv": 0.2975, "open_interest": 640.0, "volume": 0.0, "delta": -0.2581, "gamma": 0.0474, "vega": 0.0814, "theta": -0.0248, "rho": -0.023, "theo": 1.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-06T09:55:26", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "KRE261224C00069000", "bid": 4.65, "bid_size": 20.0, "ask": 6.55, "ask_size": 155.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.7457, "gamma": 0.0491, "vega": 0.0789, "theta": -0.024, "rho": 0.0551, "theo": 4.9736, "change": 0.0, "open": 0.0, "high": 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": "KRE261224P00069000", "bid": 0.57, "bid_size": 783.0, "ask": 1.47, "ask_size": 323.0, "iv": 0.2438, "open_interest": 952.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.0504, "vega": 0.0846, "theta": -0.0254, "rho": -0.0249, "theo": 1.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T13:17:47", "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "KRE261224C00069500", "bid": 4.05, "bid_size": 94.0, "ask": 6.2, "ask_size": 293.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0523, "vega": 0.0847, "theta": -0.0247, "rho": 0.0531, "theo": 4.5807, "change": 0.0, "open": 0.0, "high": 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": "KRE261224P00069500", "bid": 0.41, "bid_size": 429.0, "ask": 1.53, "ask_size": 47.0, "iv": 0.2199, "open_interest": 2.0, "volume": 0.0, "delta": -0.304, "gamma": 0.0534, "vega": 0.0883, "theta": -0.0258, "rho": -0.0271, "theo": 1.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-05T14:59:50", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "KRE261224C00070000", "bid": 3.8, "bid_size": 61.0, "ask": 4.3, "ask_size": 41.0, "iv": 0.2385, "open_interest": 1.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.0554, "vega": 0.0869, "theta": -0.0253, "rho": 0.0519, "theo": 4.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T13:17:47", "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "KRE261224P00070000", "bid": 1.34, "bid_size": 31.0, "ask": 1.6, "ask_size": 18.0, "iv": 0.2581, "open_interest": 9.0, "volume": 0.0, "delta": -0.3297, "gamma": 0.0564, "vega": 0.0908, "theta": -0.0262, "rho": -0.0293, "theo": 1.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T10:22:30", "percent_change": 0.0, "prev_day_close": 1.2049999833107}, {"option": "KRE261224C00070500", "bid": 3.55, "bid_size": 54.0, "ask": 5.5, "ask_size": 532.0, "iv": 0.3265, "open_interest": 640.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.0586, "vega": 0.0907, "theta": -0.0258, "rho": 0.0508, "theo": 3.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.93, "last_trade_time": "2026-11-06T09:55:26", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "KRE261224P00070500", "bid": 1.43, "bid_size": 59.0, "ask": 1.94, "ask_size": 130.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": -0.3571, "gamma": 0.0592, "vega": 0.0936, "theta": -0.0265, "rho": -0.0318, "theo": 1.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "KRE261224C00071000", "bid": 3.25, "bid_size": 32.0, "ask": 3.7, "ask_size": 54.0, "iv": 0.246, "open_interest": 1.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.0614, "vega": 0.0934, "theta": -0.0262, "rho": 0.0482, "theo": 3.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T14:52:53", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "KRE261224P00071000", "bid": 1.68, "bid_size": 22.0, "ask": 1.99, "ask_size": 33.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": -0.3863, "gamma": 0.0618, "vega": 0.096, "theta": -0.0267, "rho": -0.0344, "theo": 1.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "KRE261224C00071500", "bid": 2.9, "bid_size": 33.0, "ask": 3.65, "ask_size": 161.0, "iv": 0.2562, "open_interest": 1.0, "volume": 0.0, "delta": 0.6122, "gamma": 0.0641, "vega": 0.0947, "theta": -0.0266, "rho": 0.0467, "theo": 3.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-11-05T15:01:21", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "KRE261224P00071500", "bid": 1.72, "bid_size": 42.0, "ask": 2.36, "ask_size": 68.0, "iv": 0.2541, "open_interest": 0.0, "volume": 0.0, "delta": -0.417, "gamma": 0.0641, "vega": 0.0979, "theta": -0.0268, "rho": -0.0371, "theo": 1.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.56999999284744}, {"option": "KRE261224C00072000", "bid": 2.57, "bid_size": 94.0, "ask": 3.1, "ask_size": 82.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": 0.5803, "gamma": 0.0664, "vega": 0.0978, "theta": -0.0267, "rho": 0.0438, "theo": 2.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T15:29:20", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "KRE261224P00072000", "bid": 2.08, "bid_size": 25.0, "ask": 2.44, "ask_size": 39.0, "iv": 0.2527, "open_interest": 0.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.066, "vega": 0.0992, "theta": -0.0267, "rho": -0.0401, "theo": 2.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "KRE261224C00072500", "bid": 2.36, "bid_size": 16.0, "ask": 3.0, "ask_size": 236.0, "iv": 0.2504, "open_interest": 1.0, "volume": 0.0, "delta": 0.547, "gamma": 0.0682, "vega": 0.0984, "theta": -0.0268, "rho": 0.042, "theo": 2.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-11-06T09:35:43", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "KRE261224P00072500", "bid": 2.17, "bid_size": 42.0, "ask": 2.65, "ask_size": 45.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0675, "vega": 0.0999, "theta": -0.0265, "rho": -0.0429, "theo": 2.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99500000476837}, {"option": "KRE261224C00073000", "bid": 2.02, "bid_size": 68.0, "ask": 2.48, "ask_size": 48.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": 0.5127, "gamma": 0.0696, "vega": 0.0995, "theta": -0.0266, "rho": 0.039, "theo": 2.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.91499996185303}, {"option": "KRE261224P00073000", "bid": 2.55, "bid_size": 11.0, "ask": 3.45, "ask_size": 239.0, "iv": 0.2755, "open_interest": 4.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.0683, "vega": 0.0998, "theta": -0.0261, "rho": -0.0462, "theo": 2.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T15:40:06", "percent_change": 0.0, "prev_day_close": 2.17999994754791}, {"option": "KRE261224C00073500", "bid": 1.79, "bid_size": 47.0, "ask": 3.2, "ask_size": 392.0, "iv": 0.2796, "open_interest": 7.0, "volume": 0.0, "delta": 0.4778, "gamma": 0.0702, "vega": 0.0992, "theta": -0.0264, "rho": 0.037, "theo": 2.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-06T15:42:15", "percent_change": 0.0, "prev_day_close": 2.72000002861023}, {"option": "KRE261224P00073500", "bid": 2.66, "bid_size": 24.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.5505, "gamma": 0.0686, "vega": 0.0994, "theta": -0.0256, "rho": -0.049, "theo": 2.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.43499994277954}, {"option": "KRE261224C00074000", "bid": 1.56, "bid_size": 90.0, "ask": 2.0, "ask_size": 63.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.4427, "gamma": 0.0702, "vega": 0.0983, "theta": -0.0259, "rho": 0.034, "theo": 1.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3199999332428}, {"option": "KRE261224P00074000", "bid": 3.1, "bid_size": 25.0, "ask": 3.55, "ask_size": 25.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.0682, "vega": 0.0975, "theta": -0.0249, "rho": -0.0524, "theo": 3.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22000002861023}, {"option": "KRE261224C00074500", "bid": 1.41, "bid_size": 51.0, "ask": 2.74, "ask_size": 423.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.4081, "gamma": 0.0694, "vega": 0.0969, "theta": -0.0253, "rho": 0.0319, "theo": 1.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.2150000333786}, {"option": "KRE261224P00074500", "bid": 3.2, "bid_size": 41.0, "ask": 3.85, "ask_size": 20.0, "iv": 0.239, "open_interest": 0.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0671, "vega": 0.096, "theta": -0.0242, "rho": -0.0552, "theo": 3.4084, "change": 0.0, "open": 0.0, "high": 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": "KRE261224C00075000", "bid": 1.18, "bid_size": 53.0, "ask": 1.6, "ask_size": 71.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": 0.3741, "gamma": 0.068, "vega": 0.0942, "theta": -0.0246, "rho": 0.0289, "theo": 1.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.8649999499321}, {"option": "KRE261224P00075000", "bid": 3.75, "bid_size": 13.0, "ask": 4.3, "ask_size": 51.0, "iv": 0.2574, "open_interest": 951.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.0655, "vega": 0.093, "theta": -0.0232, "rho": -0.0585, "theo": 3.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-11-05T15:22:33", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "KRE261224C00075500", "bid": 1.06, "bid_size": 61.0, "ask": 2.41, "ask_size": 474.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.066, "vega": 0.0918, "theta": -0.0238, "rho": 0.0269, "theo": 1.2046, "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": 1.76999998092651}, {"option": "KRE261224P00075500", "bid": 3.85, "bid_size": 45.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0633, "vega": 0.0901, "theta": -0.0222, "rho": -0.0611, "theo": 4.0689, "change": 0.0, "open": 0.0, "high": 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": "KRE261224C00076000", "bid": 0.39, "bid_size": 503.0, "ask": 1.26, "ask_size": 151.0, "iv": 0.1982, "open_interest": 2.0, "volume": 0.0, "delta": 0.3103, "gamma": 0.0635, "vega": 0.0876, "theta": -0.0228, "rho": 0.0241, "theo": 1.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T09:33:21", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "KRE261224P00076000", "bid": 2.88, "bid_size": 93.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.1774, "open_interest": 1.0, "volume": 0.0, "delta": -0.712, "gamma": 0.0606, "vega": 0.0863, "theta": -0.0212, "rho": -0.064, "theo": 4.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T15:28:15", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "KRE261224C00076500", "bid": 0.77, "bid_size": 96.0, "ask": 1.19, "ask_size": 282.0, "iv": 0.2318, "open_interest": 639.0, "volume": 0.0, "delta": 0.2813, "gamma": 0.0606, "vega": 0.0845, "theta": -0.0218, "rho": 0.0222, "theo": 0.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T14:48:40", "percent_change": 0.0, "prev_day_close": 1.35999995470047}, {"option": "KRE261224P00076500", "bid": 3.65, "bid_size": 84.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.1961, "open_interest": 0.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.0576, "vega": 0.0822, "theta": -0.02, "rho": -0.0665, "theo": 4.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500019073486}, {"option": "KRE261224C00077000", "bid": 0.71, "bid_size": 5.0, "ask": 1.54, "ask_size": 968.0, "iv": 0.264, "open_interest": 641.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.0574, "vega": 0.081, "theta": -0.0208, "rho": 0.0199, "theo": 0.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T09:33:21", "percent_change": 0.0, "prev_day_close": 1.16999995708466}, {"option": "KRE261224P00077000", "bid": 3.65, "bid_size": 190.0, "ask": 5.85, "ask_size": 20.0, "iv": 0.1608, "open_interest": 0.0, "volume": 0.0, "delta": -0.7653, "gamma": 0.0544, "vega": 0.0779, "theta": -0.0189, "rho": -0.0691, "theo": 5.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "KRE261224C00077500", "bid": 0.54, "bid_size": 136.0, "ask": 0.87, "ask_size": 74.0, "iv": 0.2262, "open_interest": 313.0, "volume": 0.0, "delta": 0.2291, "gamma": 0.054, "vega": 0.076, "theta": -0.0197, "rho": 0.0182, "theo": 0.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:22:33", "percent_change": 0.0, "prev_day_close": 1.03000000119209}, {"option": "KRE261224P00077500", "bid": 4.0, "bid_size": 172.0, "ask": 6.2, "ask_size": 19.0, "iv": 0.1421, "open_interest": 0.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.051, "vega": 0.0733, "theta": -0.0177, "rho": -0.0714, "theo": 5.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "KRE261224C00078000", "bid": 0.21, "bid_size": 509.0, "ask": 0.86, "ask_size": 271.0, "iv": 0.2155, "open_interest": 1.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0505, "vega": 0.0727, "theta": -0.0186, "rho": 0.0168, "theo": 0.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T09:56:06", "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "KRE261224P00078000", "bid": 4.45, "bid_size": 167.0, "ask": 6.65, "ask_size": 17.0, "iv": 0.1392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.0476, "vega": 0.0692, "theta": -0.0166, "rho": -0.0736, "theo": 6.0184, "change": 0.0, "open": 0.0, "high": 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": "KRE261224C00078500", "bid": 0.18, "bid_size": 275.0, "ask": 1.28, "ask_size": 633.0, "iv": 0.2561, "open_interest": 0.0, "volume": 0.0, "delta": 0.1855, "gamma": 0.047, "vega": 0.067, "theta": -0.0176, "rho": 0.0147, "theo": 0.5478, "change": 0.0, "open": 0.0, "high": 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": "KRE261224P00078500", "bid": 4.85, "bid_size": 154.0, "ask": 7.05, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.0442, "vega": 0.0642, "theta": -0.0155, "rho": -0.0757, "theo": 6.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "KRE261224C00079000", "bid": 0.34, "bid_size": 64.0, "ask": 1.16, "ask_size": 891.0, "iv": 0.2717, "open_interest": 1.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0435, "vega": 0.0636, "theta": -0.0165, "rho": 0.0135, "theo": 0.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T09:33:21", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KRE261224P00079000", "bid": 5.7, "bid_size": 137.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0409, "vega": 0.0609, "theta": -0.0144, "rho": -0.0774, "theo": 6.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "KRE261224C00079500", "bid": 0.22, "bid_size": 71.0, "ask": 1.05, "ask_size": 607.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0402, "vega": 0.0587, "theta": -0.0155, "rho": 0.0119, "theo": 0.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "KRE261224P00079500", "bid": 6.1, "bid_size": 140.0, "ask": 7.85, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0378, "vega": 0.0565, "theta": -0.0133, "rho": -0.0792, "theo": 7.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "KRE261224C00080000", "bid": 0.17, "bid_size": 142.0, "ask": 0.96, "ask_size": 1008.0, "iv": 0.2681, "open_interest": 1.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0371, "vega": 0.055, "theta": -0.0146, "rho": 0.0109, "theo": 0.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T14:23:57", "percent_change": 0.0, "prev_day_close": 0.519999995827675}, {"option": "KRE261224P00080000", "bid": 6.2, "bid_size": 172.0, "ask": 8.25, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.0348, "vega": 0.0522, "theta": -0.0124, "rho": -0.0808, "theo": 7.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "KRE261224C00081000", "bid": 0.09, "bid_size": 217.0, "ask": 0.81, "ask_size": 842.0, "iv": 0.2707, "open_interest": 1.0, "volume": 0.0, "delta": 0.1095, "gamma": 0.0313, "vega": 0.0473, "theta": -0.0128, "rho": 0.0088, "theo": 0.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T14:23:57", "percent_change": 0.0, "prev_day_close": 0.40999998152256}, {"option": "KRE261224P00081000", "bid": 7.45, "bid_size": 111.0, "ask": 9.25, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9, "gamma": 0.0293, "vega": 0.0455, "theta": -0.0105, "rho": -0.0838, "theo": 8.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "KRE261224C00085000", "bid": 0.03, "bid_size": 24.0, "ask": 0.81, "ask_size": 661.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0157, "vega": 0.0268, "theta": -0.0076, "rho": 0.0041, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.339999997988343}, {"option": "KRE261224P00085000", "bid": 10.65, "bid_size": 62.0, "ask": 13.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0208, "vega": 0.0231, "theta": -0.0072, "rho": -0.0686, "theo": 12.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "KRE261231C00045000", "bid": 27.4, "bid_size": 56.0, "ask": 28.75, "ask_size": 47.0, "iv": 0.7167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0013, "vega": 0.0051, "theta": 0.0, "rho": 0.0488, "theo": 27.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7750005722046}, {"option": "KRE261231P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 520.0, "iv": 0.6026, "open_interest": 4.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0016, "vega": 0.0067, "theta": -0.0035, "rho": -0.001, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-07-20T09:30:02", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KRE261231C00048000", "bid": 24.4, "bid_size": 60.0, "ask": 25.8, "ask_size": 37.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0019, "vega": 0.007, "theta": 0.0, "rho": 0.0519, "theo": 24.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "KRE261231P00048000", "bid": 0.03, "bid_size": 36.0, "ask": 0.19, "ask_size": 916.0, "iv": 0.5619, "open_interest": 381.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0024, "vega": 0.0092, "theta": -0.0044, "rho": -0.0014, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T11:22:55", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "KRE261231C00049000", "bid": 23.4, "bid_size": 56.0, "ask": 24.8, "ask_size": 37.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0022, "vega": 0.0081, "theta": -0.0003, "rho": 0.053, "theo": 23.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9249992370605}, {"option": "KRE261231P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 951.0, "iv": 0.5294, "open_interest": 272.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0027, "vega": 0.0102, "theta": -0.0048, "rho": -0.0015, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-03-18T10:36:13", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "KRE261231C00050000", "bid": 22.45, "bid_size": 56.0, "ask": 23.85, "ask_size": 45.0, "iv": 0.6075, "open_interest": 1.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0026, "vega": 0.0088, "theta": -0.0008, "rho": 0.054, "theo": 22.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-04-15T13:54:23", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "KRE261231P00050000", "bid": 0.01, "bid_size": 448.0, "ask": 0.21, "ask_size": 1534.0, "iv": 0.5134, "open_interest": 432.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0031, "vega": 0.0114, "theta": -0.0052, "rho": -0.0017, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T12:26:59", "percent_change": 0.0, "prev_day_close": 0.124999997206032}, {"option": "KRE261231C00051000", "bid": 21.45, "bid_size": 56.0, "ask": 22.85, "ask_size": 45.0, "iv": 0.5782, "open_interest": 1.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.003, "vega": 0.0096, "theta": -0.0014, "rho": 0.055, "theo": 21.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.35, "last_trade_time": "2026-04-15T14:53:04", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "KRE261231P00051000", "bid": 0.02, "bid_size": 518.0, "ask": 0.22, "ask_size": 1303.0, "iv": 0.4969, "open_interest": 1000.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0036, "vega": 0.0127, "theta": -0.0056, "rho": -0.002, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T15:59:29", "percent_change": 0.0, "prev_day_close": 0.139999999664724}, {"option": "KRE261231C00052000", "bid": 20.45, "bid_size": 71.0, "ask": 21.85, "ask_size": 61.0, "iv": 0.5495, "open_interest": 1.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0035, "vega": 0.0114, "theta": -0.0019, "rho": 0.0559, "theo": 21.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.55, "last_trade_time": "2026-04-15T14:52:53", "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "KRE261231P00052000", "bid": 0.03, "bid_size": 279.0, "ask": 0.23, "ask_size": 949.0, "iv": 0.4798, "open_interest": 9.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0041, "vega": 0.0141, "theta": -0.0061, "rho": -0.0022, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.149999994784594}, {"option": "KRE261231C00053000", "bid": 19.3, "bid_size": 88.0, "ask": 20.85, "ask_size": 61.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.004, "vega": 0.0129, "theta": -0.0026, "rho": 0.057, "theo": 20.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "KRE261231P00053000", "bid": 0.04, "bid_size": 354.0, "ask": 0.24, "ask_size": 706.0, "iv": 0.4623, "open_interest": 2.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0048, "vega": 0.0159, "theta": -0.0066, "rho": -0.0025, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-09-08T11:39:02", "percent_change": 0.0, "prev_day_close": 0.165000004693866}, {"option": "KRE261231C00054000", "bid": 18.5, "bid_size": 115.0, "ask": 19.9, "ask_size": 210.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0047, "vega": 0.0141, "theta": -0.0032, "rho": 0.0579, "theo": 19.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "KRE261231P00054000", "bid": 0.06, "bid_size": 292.0, "ask": 0.26, "ask_size": 660.0, "iv": 0.4497, "open_interest": 44.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0055, "vega": 0.0177, "theta": -0.0071, "rho": -0.0029, "theo": 0.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T10:15:47", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "KRE261231C00055000", "bid": 17.5, "bid_size": 112.0, "ask": 18.9, "ask_size": 209.0, "iv": 0.4871, "open_interest": 5.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0055, "vega": 0.0158, "theta": -0.004, "rho": 0.0588, "theo": 18.06, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-07-30T14:23:35", "percent_change": 0.0, "prev_day_close": 18.9250001907349}, {"option": "KRE261231P00055000", "bid": 0.07, "bid_size": 284.0, "ask": 0.27, "ask_size": 602.0, "iv": 0.4311, "open_interest": 32.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0063, "vega": 0.0197, "theta": -0.0077, "rho": -0.0033, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-01T15:21:13", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "KRE261231C00056000", "bid": 16.55, "bid_size": 111.0, "ask": 17.9, "ask_size": 212.0, "iv": 0.4692, "open_interest": 4.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0064, "vega": 0.0188, "theta": -0.0048, "rho": 0.0598, "theo": 17.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.85, "last_trade_time": "2026-04-17T15:54:47", "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "KRE261231P00056000", "bid": 0.09, "bid_size": 297.0, "ask": 0.29, "ask_size": 761.0, "iv": 0.4166, "open_interest": 243.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0073, "vega": 0.0222, "theta": -0.0084, "rho": -0.0038, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.205000001937151}, {"option": "KRE261231C00057000", "bid": 15.55, "bid_size": 107.0, "ask": 16.95, "ask_size": 223.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0075, "vega": 0.0205, "theta": -0.0056, "rho": 0.0606, "theo": 16.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "KRE261231P00057000", "bid": 0.1, "bid_size": 345.0, "ask": 0.3, "ask_size": 584.0, "iv": 0.3972, "open_interest": 82.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0085, "vega": 0.0248, "theta": -0.0091, "rho": -0.0043, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-23T15:14:30", "percent_change": 0.0, "prev_day_close": 0.225000005215406}, {"option": "KRE261231C00058000", "bid": 14.5, "bid_size": 119.0, "ask": 15.95, "ask_size": 225.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0088, "vega": 0.0231, "theta": -0.0066, "rho": 0.0612, "theo": 15.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.94, "last_trade_time": "2026-01-09T15:16:29", "percent_change": 0.0, "prev_day_close": 15.9749999046326}, {"option": "KRE261231P00058000", "bid": 0.11, "bid_size": 368.0, "ask": 0.31, "ask_size": 398.0, "iv": 0.3776, "open_interest": 5.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0099, "vega": 0.0278, "theta": -0.0099, "rho": -0.005, "theo": 0.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-07-16T14:49:21", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "KRE261231C00059000", "bid": 13.65, "bid_size": 152.0, "ask": 14.95, "ask_size": 283.0, "iv": 0.4122, "open_interest": 1.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0103, "vega": 0.0271, "theta": -0.0076, "rho": 0.0622, "theo": 14.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.41, "last_trade_time": "2026-01-09T12:13:02", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "KRE261231P00059000", "bid": 0.13, "bid_size": 343.0, "ask": 0.33, "ask_size": 296.0, "iv": 0.3612, "open_interest": 5.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0115, "vega": 0.0314, "theta": -0.0108, "rho": -0.0058, "theo": 0.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-15T12:20:51", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "KRE261231C00060000", "bid": 12.75, "bid_size": 102.0, "ask": 13.9, "ask_size": 260.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0122, "vega": 0.0297, "theta": -0.0087, "rho": 0.0626, "theo": 13.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.58, "last_trade_time": "2026-10-08T14:45:31", "percent_change": 0.0, "prev_day_close": 14.0250000953674}, {"option": "KRE261231P00060000", "bid": 0.16, "bid_size": 446.0, "ask": 0.35, "ask_size": 254.0, "iv": 0.3456, "open_interest": 260.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0134, "vega": 0.035, "theta": -0.0117, "rho": -0.0066, "theo": 0.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-30T10:43:58", "percent_change": 0.0, "prev_day_close": 0.290000006556511}, {"option": "KRE261231C00061000", "bid": 11.75, "bid_size": 109.0, "ask": 12.95, "ask_size": 269.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0143, "vega": 0.0352, "theta": -0.0099, "rho": 0.063, "theo": 12.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0750002861023}, {"option": "KRE261231P00061000", "bid": 0.19, "bid_size": 427.0, "ask": 0.38, "ask_size": 111.0, "iv": 0.3304, "open_interest": 1.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.0156, "vega": 0.0394, "theta": -0.0127, "rho": -0.0078, "theo": 0.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-01T15:21:13", "percent_change": 0.0, "prev_day_close": 0.320000000298023}, {"option": "KRE261231C00062000", "bid": 10.8, "bid_size": 128.0, "ask": 11.85, "ask_size": 308.0, "iv": 0.3388, "open_interest": 1.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0168, "vega": 0.0388, "theta": -0.0112, "rho": 0.0636, "theo": 11.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.91, "last_trade_time": "2026-03-23T13:31:51", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "KRE261231P00062000", "bid": 0.24, "bid_size": 327.0, "ask": 0.42, "ask_size": 111.0, "iv": 0.3178, "open_interest": 114.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0181, "vega": 0.0441, "theta": -0.0138, "rho": -0.009, "theo": 0.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-05T14:00:18", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "KRE261231C00063000", "bid": 9.85, "bid_size": 135.0, "ask": 10.85, "ask_size": 342.0, "iv": 0.3185, "open_interest": 1.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0198, "vega": 0.0442, "theta": -0.0125, "rho": 0.0636, "theo": 10.3451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.35, "last_trade_time": "2026-07-20T09:49:35", "percent_change": 0.0, "prev_day_close": 11.1749997138977}, {"option": "KRE261231P00063000", "bid": 0.31, "bid_size": 417.0, "ask": 0.48, "ask_size": 50.0, "iv": 0.3078, "open_interest": 469.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0211, "vega": 0.0495, "theta": -0.015, "rho": -0.0105, "theo": 0.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T14:29:30", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "KRE261231C00064000", "bid": 8.95, "bid_size": 133.0, "ask": 9.9, "ask_size": 310.0, "iv": 0.3076, "open_interest": 1.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0232, "vega": 0.05, "theta": -0.014, "rho": 0.0639, "theo": 9.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.18, "last_trade_time": "2026-07-20T09:49:35", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "KRE261231P00064000", "bid": 0.39, "bid_size": 359.0, "ask": 0.56, "ask_size": 44.0, "iv": 0.2982, "open_interest": 257.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0246, "vega": 0.0554, "theta": -0.0163, "rho": -0.0122, "theo": 0.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-10-26T14:31:09", "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "KRE261231C00065000", "bid": 8.1, "bid_size": 45.0, "ask": 9.0, "ask_size": 309.0, "iv": 0.3034, "open_interest": 5.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0272, "vega": 0.0567, "theta": -0.0155, "rho": 0.0633, "theo": 8.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-07-08T15:54:19", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "KRE261231P00065000", "bid": 0.49, "bid_size": 397.0, "ask": 0.67, "ask_size": 101.0, "iv": 0.2902, "open_interest": 3918.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0286, "vega": 0.0622, "theta": -0.0176, "rho": -0.0145, "theo": 0.6072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-06T14:15:33", "percent_change": 0.0, "prev_day_close": 0.544999986886978}, {"option": "KRE261231C00066000", "bid": 7.1, "bid_size": 151.0, "ask": 8.0, "ask_size": 327.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0318, "vega": 0.0633, "theta": -0.0171, "rho": 0.063, "theo": 7.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.58, "last_trade_time": "2026-07-20T09:49:34", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "KRE261231P00066000", "bid": 0.6, "bid_size": 278.0, "ask": 0.79, "ask_size": 97.0, "iv": 0.2803, "open_interest": 96.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0331, "vega": 0.0688, "theta": -0.0189, "rho": -0.0168, "theo": 0.7199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-30T14:30:38", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "KRE261231C00067000", "bid": 6.35, "bid_size": 44.0, "ask": 7.1, "ask_size": 280.0, "iv": 0.2727, "open_interest": 11.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0369, "vega": 0.072, "theta": -0.0187, "rho": 0.0624, "theo": 6.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-10-22T12:31:03", "percent_change": 0.0, "prev_day_close": 7.62500023841858}, {"option": "KRE261231P00067000", "bid": 0.75, "bid_size": 232.0, "ask": 0.95, "ask_size": 117.0, "iv": 0.2728, "open_interest": 73.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.038, "vega": 0.0766, "theta": -0.0202, "rho": -0.0199, "theo": 0.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-29T09:39:36", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "KRE261231C00068000", "bid": 5.5, "bid_size": 135.0, "ask": 6.2, "ask_size": 358.0, "iv": 0.2588, "open_interest": 3.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0425, "vega": 0.078, "theta": -0.0203, "rho": 0.0604, "theo": 5.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-02T11:04:39", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "KRE261231P00068000", "bid": 0.92, "bid_size": 246.0, "ask": 1.15, "ask_size": 108.0, "iv": 0.2652, "open_interest": 52.0, "volume": 0.0, "delta": -0.2366, "gamma": 0.0434, "vega": 0.0835, "theta": -0.0215, "rho": -0.0234, "theo": 1.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-10-30T12:16:52", "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "KRE261231C00069000", "bid": 4.75, "bid_size": 215.0, "ask": 5.35, "ask_size": 406.0, "iv": 0.2508, "open_interest": 5.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.0483, "vega": 0.0868, "theta": -0.0217, "rho": 0.0586, "theo": 5.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-07-20T09:49:34", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "KRE261231P00069000", "bid": 1.15, "bid_size": 165.0, "ask": 1.39, "ask_size": 136.0, "iv": 0.259, "open_interest": 89.0, "volume": 0.0, "delta": -0.2789, "gamma": 0.0491, "vega": 0.0909, "theta": -0.0226, "rho": -0.0272, "theo": 1.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T09:43:19", "percent_change": 0.0, "prev_day_close": 1.04499998688698}, {"option": "KRE261231C00070000", "bid": 4.0, "bid_size": 248.0, "ask": 4.55, "ask_size": 473.0, "iv": 0.2414, "open_interest": 142.0, "volume": 0.0, "delta": 0.6975, "gamma": 0.0542, "vega": 0.0947, "theta": -0.023, "rho": 0.0562, "theo": 4.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-28T12:54:59", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "KRE261231P00070000", "bid": 1.41, "bid_size": 171.0, "ask": 1.71, "ask_size": 140.0, "iv": 0.254, "open_interest": 95.0, "volume": 0.0, "delta": -0.3277, "gamma": 0.0545, "vega": 0.0977, "theta": -0.0236, "rho": -0.0318, "theo": 1.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-04T09:52:26", "percent_change": 0.0, "prev_day_close": 1.25499999523163}, {"option": "KRE261231C00071000", "bid": 3.35, "bid_size": 119.0, "ask": 3.8, "ask_size": 316.0, "iv": 0.2348, "open_interest": 16.0, "volume": 0.0, "delta": 0.643, "gamma": 0.0595, "vega": 0.1012, "theta": -0.024, "rho": 0.0531, "theo": 3.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-11-02T13:36:00", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "KRE261231P00071000", "bid": 1.73, "bid_size": 148.0, "ask": 2.04, "ask_size": 72.0, "iv": 0.2476, "open_interest": 27.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.0594, "vega": 0.1033, "theta": -0.0242, "rho": -0.037, "theo": 1.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T15:51:28", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "KRE261231C00072000", "bid": 2.69, "bid_size": 214.0, "ask": 3.1, "ask_size": 207.0, "iv": 0.2248, "open_interest": 11.0, "volume": 0.0, "delta": 0.5827, "gamma": 0.0637, "vega": 0.1046, "theta": -0.0244, "rho": 0.0485, "theo": 2.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-02T13:31:43", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "KRE261231P00072000", "bid": 2.11, "bid_size": 170.0, "ask": 2.48, "ask_size": 114.0, "iv": 0.2441, "open_interest": 44.0, "volume": 0.0, "delta": -0.4431, "gamma": 0.0632, "vega": 0.1067, "theta": -0.0244, "rho": -0.0429, "theo": 2.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 1.8400000333786}, {"option": "KRE261231C00073000", "bid": 2.16, "bid_size": 227.0, "ask": 2.53, "ask_size": 225.0, "iv": 0.2214, "open_interest": 10.0, "volume": 0.0, "delta": 0.5182, "gamma": 0.0661, "vega": 0.1071, "theta": -0.0245, "rho": 0.044, "theo": 2.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.61, "last_trade_time": "2026-11-06T15:41:22", "percent_change": 0.0, "prev_day_close": 2.99500000476837}, {"option": "KRE261231P00073000", "bid": 2.56, "bid_size": 179.0, "ask": 2.97, "ask_size": 95.0, "iv": 0.2407, "open_interest": 25.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.0653, "vega": 0.1079, "theta": -0.0241, "rho": -0.0485, "theo": 2.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T15:40:06", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "KRE261231C00074000", "bid": 1.74, "bid_size": 60.0, "ask": 2.04, "ask_size": 217.0, "iv": 0.2207, "open_interest": 28.0, "volume": 0.0, "delta": 0.4521, "gamma": 0.0665, "vega": 0.1066, "theta": -0.0239, "rho": 0.0392, "theo": 1.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-15T11:52:23", "percent_change": 0.0, "prev_day_close": 2.43999993801117}, {"option": "KRE261231P00074000", "bid": 3.05, "bid_size": 204.0, "ask": 3.5, "ask_size": 78.0, "iv": 0.2353, "open_interest": 8.0, "volume": 0.0, "delta": -0.5723, "gamma": 0.0653, "vega": 0.1064, "theta": -0.0233, "rho": -0.0546, "theo": 3.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-16T15:23:11", "percent_change": 0.0, "prev_day_close": 2.67000007629395}, {"option": "KRE261231C00075000", "bid": 1.37, "bid_size": 94.0, "ask": 1.63, "ask_size": 243.0, "iv": 0.2199, "open_interest": 164.0, "volume": 1.0, "delta": 0.3874, "gamma": 0.0646, "vega": 0.1033, "theta": -0.0229, "rho": 0.0343, "theo": 1.5368, "change": -0.205, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-10T09:50:48", "percent_change": -10.6493, "prev_day_close": 1.92499995231628}, {"option": "KRE261231P00075000", "bid": 3.6, "bid_size": 256.0, "ask": 4.15, "ask_size": 83.0, "iv": 0.2326, "open_interest": 148.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.0632, "vega": 0.1021, "theta": -0.022, "rho": -0.0603, "theo": 3.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T14:38:44", "percent_change": 0.0, "prev_day_close": 3.2150000333786}, {"option": "KRE261231C00080000", "bid": 0.29, "bid_size": 251.0, "ask": 0.49, "ask_size": 355.0, "iv": 0.2193, "open_interest": 428.0, "volume": 5.0, "delta": 0.1525, "gamma": 0.0378, "vega": 0.0648, "theta": -0.0144, "rho": 0.0144, "theo": 0.4668, "change": -0.095, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-10T09:55:50", "percent_change": -18.0952, "prev_day_close": 0.525000005960464}, {"option": "KRE261231P00080000", "bid": 7.15, "bid_size": 272.0, "ask": 8.1, "ask_size": 16.0, "iv": 0.2076, "open_interest": 126.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0369, "vega": 0.0617, "theta": -0.0128, "rho": -0.0799, "theo": 7.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-30T09:30:29", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "KRE261231C00085000", "bid": 0.04, "bid_size": 293.0, "ask": 0.22, "ask_size": 700.0, "iv": 0.2436, "open_interest": 15.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0171, "vega": 0.0331, "theta": -0.0078, "rho": 0.0058, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T09:57:27", "percent_change": 0.0, "prev_day_close": 0.154999995604157}, {"option": "KRE261231P00085000", "bid": 11.6, "bid_size": 106.0, "ask": 12.85, "ask_size": 35.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0256, "vega": 0.0187, "theta": -0.0136, "rho": -0.0254, "theo": 12.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.2, "last_trade_time": "2026-10-07T10:11:57", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "KRE261231C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 921.0, "iv": 0.2824, "open_interest": 228.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0079, "vega": 0.017, "theta": -0.0043, "rho": 0.0026, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:59:16", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "KRE261231P00090000", "bid": 16.5, "bid_size": 62.0, "ask": 18.1, "ask_size": 35.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0158, "rho": 0.0, "theo": 17.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.19, "last_trade_time": "2026-10-29T11:50:30", "percent_change": 0.0, "prev_day_close": 16.6249995231628}, {"option": "KRE261231C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 599.0, "iv": 0.3336, "open_interest": 4.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0039, "vega": 0.0093, "theta": -0.0025, "rho": 0.0012, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-08-28T10:08:45", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "KRE261231P00095000", "bid": 21.5, "bid_size": 59.0, "ask": 23.25, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0158, "rho": 0.0, "theo": 22.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "KRE261231C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 657.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.002, "vega": 0.0053, "theta": -0.0016, "rho": 0.0007, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "KRE261231P00100000", "bid": 26.45, "bid_size": 57.0, "ask": 28.05, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0158, "rho": 0.0, "theo": 27.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "KRE270115C00025000", "bid": 47.25, "bid_size": 79.0, "ask": 48.65, "ask_size": 80.0, "iv": 1.4443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0273, "theo": 47.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7749996185303}, {"option": "KRE270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 139.0, "iv": 0.9682, "open_interest": 3180.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0008, "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": "2026-10-02T15:51:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KRE270115C00030000", "bid": 42.4, "bid_size": 80.0, "ask": 43.55, "ask_size": 81.0, "iv": 1.2138, "open_interest": 2.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0009, "theta": 0.0, "rho": 0.0328, "theo": 42.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-05-11T11:26:47", "percent_change": 0.0, "prev_day_close": 43.7250003814697}, {"option": "KRE270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 356.0, "iv": 0.8272, "open_interest": 1377.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0003, "vega": 0.0021, "theta": -0.0011, "rho": -0.0003, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:21:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KRE270115C00035000", "bid": 37.4, "bid_size": 79.0, "ask": 38.55, "ask_size": 85.0, "iv": 1.0059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0003, "vega": 0.0018, "theta": 0.0, "rho": 0.0384, "theo": 37.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-07-16T10:01:29", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "KRE270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 248.0, "iv": 0.7042, "open_interest": 7949.0, "volume": 250.0, "delta": -0.0036, "gamma": 0.0005, "vega": 0.0034, "theta": -0.0016, "rho": -0.0005, "theo": 0.0234, "change": -0.04, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-10T09:30:21", "percent_change": -66.6667, "prev_day_close": 0.0600000005215406}, {"option": "KRE270115C00040000", "bid": 32.4, "bid_size": 137.0, "ask": 33.6, "ask_size": 223.0, "iv": 0.8419, "open_interest": 151.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0007, "vega": 0.0032, "theta": 0.0, "rho": 0.0441, "theo": 32.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-06-05T12:49:15", "percent_change": 0.0, "prev_day_close": 33.7249984741211}, {"option": "KRE270115P00040000", "bid": 0.02, "bid_size": 1.0, "ask": 0.07, "ask_size": 368.0, "iv": 0.603, "open_interest": 2826.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.001, "vega": 0.0055, "theta": -0.0023, "rho": -0.0008, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:41:09", "percent_change": 0.0, "prev_day_close": 0.0699999984353781}, {"option": "KRE270115C00041000", "bid": 31.4, "bid_size": 113.0, "ask": 32.6, "ask_size": 132.0, "iv": 0.8089, "open_interest": 58.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0008, "vega": 0.0035, "theta": 0.0, "rho": 0.0451, "theo": 31.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.75, "last_trade_time": "2025-04-17T12:16:03", "percent_change": 0.0, "prev_day_close": 33.0249996185303}, {"option": "KRE270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 495.0, "iv": 0.5717, "open_interest": 98.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0011, "vega": 0.006, "theta": -0.0024, "rho": -0.0009, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-04-30T11:20:50", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "KRE270115C00042000", "bid": 30.35, "bid_size": 100.0, "ask": 31.7, "ask_size": 115.0, "iv": 0.7886, "open_interest": 41.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0009, "vega": 0.0038, "theta": 0.0, "rho": 0.0462, "theo": 30.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2025-04-17T12:16:03", "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "KRE270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 375.0, "iv": 0.5497, "open_interest": 6112.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0012, "vega": 0.0066, "theta": -0.0026, "rho": -0.001, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-05-18T13:02:31", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "KRE270115C00043000", "bid": 29.4, "bid_size": 100.0, "ask": 30.7, "ask_size": 115.0, "iv": 0.7682, "open_interest": 43.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.001, "vega": 0.005, "theta": 0.0, "rho": 0.0474, "theo": 29.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-10-22T11:54:47", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "KRE270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 710.0, "iv": 0.5362, "open_interest": 1116.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0014, "vega": 0.0073, "theta": -0.0028, "rho": -0.0012, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-30T10:02:42", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "KRE270115C00044000", "bid": 28.35, "bid_size": 121.0, "ask": 29.7, "ask_size": 141.0, "iv": 0.7261, "open_interest": 121.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0012, "vega": 0.0054, "theta": 0.0, "rho": 0.0488, "theo": 28.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.93, "last_trade_time": "2026-06-15T14:33:43", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "KRE270115P00044000", "bid": 0.01, "bid_size": 201.0, "ask": 0.09, "ask_size": 387.0, "iv": 0.522, "open_interest": 385.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0016, "vega": 0.0081, "theta": -0.0031, "rho": -0.0013, "theo": 0.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T10:41:27", "percent_change": 0.0, "prev_day_close": 0.0800000028684735}, {"option": "KRE270115C00045000", "bid": 27.35, "bid_size": 144.0, "ask": 28.65, "ask_size": 138.0, "iv": 0.6847, "open_interest": 227.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0014, "vega": 0.0058, "theta": 0.0, "rho": 0.0498, "theo": 27.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.85, "last_trade_time": "2026-04-21T10:01:42", "percent_change": 0.0, "prev_day_close": 29.0249996185303}, {"option": "KRE270115P00045000", "bid": 0.01, "bid_size": 346.0, "ask": 0.1, "ask_size": 237.0, "iv": 0.5073, "open_interest": 13715.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0018, "vega": 0.009, "theta": -0.0033, "rho": -0.0015, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T10:12:47", "percent_change": 0.0, "prev_day_close": 0.0950000025331974}, {"option": "KRE270115C00046000", "bid": 26.4, "bid_size": 97.0, "ask": 27.65, "ask_size": 109.0, "iv": 0.6665, "open_interest": 34.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0016, "vega": 0.0063, "theta": 0.0, "rho": 0.0508, "theo": 26.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.15, "last_trade_time": "2025-05-16T13:25:50", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "KRE270115P00046000", "bid": 0.02, "bid_size": 211.0, "ask": 0.11, "ask_size": 586.0, "iv": 0.4976, "open_interest": 1149.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0021, "vega": 0.01, "theta": -0.0036, "rho": -0.0017, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-16T12:54:40", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "KRE270115C00047000", "bid": 25.3, "bid_size": 119.0, "ask": 26.75, "ask_size": 122.0, "iv": 0.6377, "open_interest": 49.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0019, "vega": 0.008, "theta": 0.0, "rho": 0.0519, "theo": 25.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.51, "last_trade_time": "2026-02-09T11:12:12", "percent_change": 0.0, "prev_day_close": 26.7249994277954}, {"option": "KRE270115P00047000", "bid": 0.03, "bid_size": 190.0, "ask": 0.12, "ask_size": 413.0, "iv": 0.4866, "open_interest": 5725.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0024, "vega": 0.0111, "theta": -0.0038, "rho": -0.0019, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T11:36:38", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "KRE270115C00048000", "bid": 24.4, "bid_size": 117.0, "ask": 25.75, "ask_size": 137.0, "iv": 0.6294, "open_interest": 73.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0022, "vega": 0.0089, "theta": -0.0004, "rho": 0.0537, "theo": 24.8111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.38, "last_trade_time": "2026-08-03T13:20:12", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "KRE270115P00048000", "bid": 0.05, "bid_size": 155.0, "ask": 0.13, "ask_size": 386.0, "iv": 0.4786, "open_interest": 5229.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0027, "vega": 0.0123, "theta": -0.0042, "rho": -0.0021, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-05-13T12:23:02", "percent_change": 0.0, "prev_day_close": 0.115000003948808}, {"option": "KRE270115C00049000", "bid": 23.4, "bid_size": 80.0, "ask": 24.7, "ask_size": 82.0, "iv": 0.5918, "open_interest": 2.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0025, "vega": 0.0097, "theta": -0.0009, "rho": 0.0546, "theo": 23.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2025-08-21T14:08:34", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "KRE270115P00049000", "bid": 0.05, "bid_size": 215.0, "ask": 0.14, "ask_size": 68.0, "iv": 0.4614, "open_interest": 4765.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0031, "vega": 0.0137, "theta": -0.0045, "rho": -0.0024, "theo": 0.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-08T14:12:14", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "KRE270115C00050000", "bid": 22.45, "bid_size": 152.0, "ask": 23.8, "ask_size": 191.0, "iv": 0.5918, "open_interest": 467.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0029, "vega": 0.0108, "theta": -0.0014, "rho": 0.0556, "theo": 22.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.96, "last_trade_time": "2026-09-24T12:09:00", "percent_change": 0.0, "prev_day_close": 23.8250007629395}, {"option": "KRE270115P00050000", "bid": 0.06, "bid_size": 293.0, "ask": 0.16, "ask_size": 365.0, "iv": 0.4511, "open_interest": 43371.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0035, "vega": 0.0152, "theta": -0.0049, "rho": -0.0027, "theo": 0.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T15:35:00", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "KRE270115C00051000", "bid": 21.45, "bid_size": 137.0, "ask": 22.8, "ask_size": 150.0, "iv": 0.5645, "open_interest": 152.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0034, "vega": 0.0133, "theta": -0.0019, "rho": 0.0577, "theo": 21.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.45, "last_trade_time": "2026-04-17T15:07:00", "percent_change": 0.0, "prev_day_close": 22.9500007629395}, {"option": "KRE270115P00051000", "bid": 0.08, "bid_size": 248.0, "ask": 0.17, "ask_size": 135.0, "iv": 0.4395, "open_interest": 17061.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.004, "vega": 0.0169, "theta": -0.0053, "rho": -0.0031, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T11:42:30", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "KRE270115C00052000", "bid": 20.5, "bid_size": 140.0, "ask": 21.75, "ask_size": 148.0, "iv": 0.5376, "open_interest": 129.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.004, "vega": 0.0145, "theta": -0.0025, "rho": 0.0586, "theo": 20.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-07-01T10:03:16", "percent_change": 0.0, "prev_day_close": 21.9750003814697}, {"option": "KRE270115P00052000", "bid": 0.09, "bid_size": 197.0, "ask": 0.19, "ask_size": 313.0, "iv": 0.4269, "open_interest": 3930.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0046, "vega": 0.019, "theta": -0.0057, "rho": -0.0035, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T11:42:30", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "KRE270115C00053000", "bid": 19.55, "bid_size": 379.0, "ask": 20.85, "ask_size": 471.0, "iv": 0.5329, "open_interest": 172.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0046, "vega": 0.0158, "theta": -0.0031, "rho": 0.0595, "theo": 19.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.45, "last_trade_time": "2026-11-09T14:41:28", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "KRE270115P00053000", "bid": 0.11, "bid_size": 246.0, "ask": 0.21, "ask_size": 446.0, "iv": 0.4159, "open_interest": 1169.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0053, "vega": 0.021, "theta": -0.0062, "rho": -0.0039, "theo": 0.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T11:42:30", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "KRE270115C00054000", "bid": 18.65, "bid_size": 362.0, "ask": 19.9, "ask_size": 426.0, "iv": 0.5261, "open_interest": 126.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0054, "vega": 0.0193, "theta": -0.0038, "rho": 0.0603, "theo": 18.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-06-05T11:16:49", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "KRE270115P00054000", "bid": 0.12, "bid_size": 325.0, "ask": 0.22, "ask_size": 154.0, "iv": 0.3994, "open_interest": 3510.0, "volume": 3.0, "delta": -0.0337, "gamma": 0.0061, "vega": 0.0234, "theta": -0.0068, "rho": -0.0045, "theo": 0.1675, "change": -0.055, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-10T10:58:02", "percent_change": -28.2051, "prev_day_close": 0.195000000298023}, {"option": "KRE270115C00055000", "bid": 17.65, "bid_size": 488.0, "ask": 18.8, "ask_size": 722.0, "iv": 0.4866, "open_interest": 206.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0063, "vega": 0.0214, "theta": -0.0045, "rho": 0.0627, "theo": 17.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-10-07T12:33:17", "percent_change": 0.0, "prev_day_close": 18.9749994277954}, {"option": "KRE270115P00055000", "bid": 0.13, "bid_size": 376.0, "ask": 0.24, "ask_size": 44.0, "iv": 0.3848, "open_interest": 15258.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.007, "vega": 0.0263, "theta": -0.0073, "rho": -0.0051, "theo": 0.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T11:42:30", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "KRE270115C00056000", "bid": 16.6, "bid_size": 298.0, "ask": 17.8, "ask_size": 345.0, "iv": 0.4542, "open_interest": 88.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0074, "vega": 0.0234, "theta": -0.0053, "rho": 0.0633, "theo": 16.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.29, "last_trade_time": "2026-10-12T14:07:18", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "KRE270115P00056000", "bid": 0.15, "bid_size": 398.0, "ask": 0.27, "ask_size": 150.0, "iv": 0.3732, "open_interest": 8280.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0081, "vega": 0.0292, "theta": -0.008, "rho": -0.0058, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T11:42:57", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "KRE270115C00057000", "bid": 15.75, "bid_size": 173.0, "ask": 16.8, "ask_size": 317.0, "iv": 0.4471, "open_interest": 55.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0086, "vega": 0.0284, "theta": -0.0062, "rho": 0.0662, "theo": 15.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-11-09T14:41:28", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "KRE270115P00057000", "bid": 0.17, "bid_size": 428.0, "ask": 0.29, "ask_size": 36.0, "iv": 0.3589, "open_interest": 6218.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0093, "vega": 0.0326, "theta": -0.0087, "rho": -0.0067, "theo": 0.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T11:42:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "KRE270115C00058000", "bid": 14.75, "bid_size": 217.0, "ask": 15.85, "ask_size": 288.0, "iv": 0.4267, "open_interest": 36.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0101, "vega": 0.0311, "theta": -0.0071, "rho": 0.0666, "theo": 15.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.58, "last_trade_time": "2026-10-26T11:50:46", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "KRE270115P00058000", "bid": 0.21, "bid_size": 165.0, "ask": 0.33, "ask_size": 80.0, "iv": 0.35, "open_interest": 65080.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0107, "vega": 0.0366, "theta": -0.0094, "rho": -0.0077, "theo": 0.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T11:42:30", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "KRE270115C00059000", "bid": 13.8, "bid_size": 154.0, "ask": 14.85, "ask_size": 454.0, "iv": 0.4062, "open_interest": 26.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0117, "vega": 0.0347, "theta": -0.008, "rho": 0.0669, "theo": 14.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "KRE270115P00059000", "bid": 0.25, "bid_size": 239.0, "ask": 0.35, "ask_size": 9.0, "iv": 0.3366, "open_interest": 4900.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0124, "vega": 0.0407, "theta": -0.0102, "rho": -0.0088, "theo": 0.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T10:41:59", "percent_change": 0.0, "prev_day_close": 0.320000007748604}, {"option": "KRE270115C00060000", "bid": 12.9, "bid_size": 104.0, "ask": 13.85, "ask_size": 897.0, "iv": 0.3903, "open_interest": 242.0, "volume": 6.0, "delta": 0.933, "gamma": 0.0137, "vega": 0.0406, "theta": -0.0091, "rho": 0.0698, "theo": 13.1048, "change": -0.425, "open": 13.65, "high": 13.65, "low": 13.65, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-10T09:46:50", "percent_change": -3.01954, "prev_day_close": 14.0749998092651}, {"option": "KRE270115P00060000", "bid": 0.3, "bid_size": 235.0, "ask": 0.41, "ask_size": 45.0, "iv": 0.3282, "open_interest": 34289.0, "volume": 6.0, "delta": -0.0779, "gamma": 0.0143, "vega": 0.0456, "theta": -0.0111, "rho": -0.0102, "theo": 0.3713, "change": -0.015, "open": 0.32, "high": 0.35, "low": 0.32, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-10T10:40:31", "percent_change": -4.10959, "prev_day_close": 0.364999994635582}, {"option": "KRE270115C00061000", "bid": 11.95, "bid_size": 97.0, "ask": 12.5, "ask_size": 665.0, "iv": 0.3358, "open_interest": 136.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0159, "vega": 0.0446, "theta": -0.0102, "rho": 0.0697, "theo": 12.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "KRE270115P00061000", "bid": 0.35, "bid_size": 231.0, "ask": 0.46, "ask_size": 15.0, "iv": 0.3168, "open_interest": 2083.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0165, "vega": 0.0507, "theta": -0.012, "rho": -0.0117, "theo": 0.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T13:52:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRE270115C00062000", "bid": 11.0, "bid_size": 201.0, "ask": 11.55, "ask_size": 768.0, "iv": 0.321, "open_interest": 632.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0185, "vega": 0.0521, "theta": -0.0114, "rho": 0.0727, "theo": 11.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-09T14:41:29", "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "KRE270115P00062000", "bid": 0.42, "bid_size": 117.0, "ask": 0.52, "ask_size": 6.0, "iv": 0.3068, "open_interest": 78822.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.019, "vega": 0.0564, "theta": -0.013, "rho": -0.0136, "theo": 0.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T13:21:40", "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "KRE270115C00063000", "bid": 10.05, "bid_size": 244.0, "ask": 10.65, "ask_size": 609.0, "iv": 0.3098, "open_interest": 449.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0214, "vega": 0.0572, "theta": -0.0126, "rho": 0.072, "theo": 10.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-09-30T15:45:53", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "KRE270115P00063000", "bid": 0.5, "bid_size": 234.0, "ask": 0.64, "ask_size": 229.0, "iv": 0.3006, "open_interest": 2931.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0218, "vega": 0.0627, "theta": -0.0141, "rho": -0.0156, "theo": 0.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T13:21:40", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "KRE270115C00064000", "bid": 9.15, "bid_size": 317.0, "ask": 9.7, "ask_size": 740.0, "iv": 0.2968, "open_interest": 1098.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0247, "vega": 0.0656, "theta": -0.0139, "rho": 0.0746, "theo": 9.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-10-30T15:29:48", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "KRE270115P00064000", "bid": 0.61, "bid_size": 152.0, "ask": 0.72, "ask_size": 42.0, "iv": 0.2912, "open_interest": 2344.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.025, "vega": 0.0695, "theta": -0.0152, "rho": -0.0181, "theo": 0.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T13:21:40", "percent_change": 0.0, "prev_day_close": 0.564999997615814}, {"option": "KRE270115C00065000", "bid": 8.3, "bid_size": 113.0, "ask": 8.8, "ask_size": 657.0, "iv": 0.289, "open_interest": 206.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0284, "vega": 0.0717, "theta": -0.0152, "rho": 0.0732, "theo": 8.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-29T10:11:25", "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "KRE270115P00065000", "bid": 0.73, "bid_size": 146.0, "ask": 0.85, "ask_size": 104.0, "iv": 0.2831, "open_interest": 54088.0, "volume": 8.0, "delta": -0.165, "gamma": 0.0286, "vega": 0.0768, "theta": -0.0163, "rho": -0.021, "theo": 0.793, "change": 0.075, "open": 0.63, "high": 0.77, "low": 0.63, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-10T10:40:31", "percent_change": 11.4504, "prev_day_close": 0.655000001192093}, {"option": "KRE270115C00066000", "bid": 7.45, "bid_size": 84.0, "ask": 7.9, "ask_size": 641.0, "iv": 0.2786, "open_interest": 155.0, "volume": 0.0, "delta": 0.8217, "gamma": 0.0323, "vega": 0.0808, "theta": -0.0166, "rho": 0.0751, "theo": 7.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T15:10:52", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "KRE270115P00066000", "bid": 0.85, "bid_size": 208.0, "ask": 0.99, "ask_size": 114.0, "iv": 0.2738, "open_interest": 11247.0, "volume": 1.0, "delta": -0.1916, "gamma": 0.0325, "vega": 0.0846, "theta": -0.0174, "rho": -0.0242, "theo": 0.9296, "change": 0.065, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-10T09:56:34", "percent_change": 8.3871, "prev_day_close": 0.774999976158142}, {"option": "KRE270115C00067000", "bid": 6.6, "bid_size": 246.0, "ask": 7.05, "ask_size": 605.0, "iv": 0.2687, "open_interest": 885.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.0366, "vega": 0.0875, "theta": -0.0178, "rho": 0.0726, "theo": 6.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-27T13:42:42", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "KRE270115P00067000", "bid": 1.01, "bid_size": 190.0, "ask": 1.15, "ask_size": 46.0, "iv": 0.2645, "open_interest": 4830.0, "volume": 0.0, "delta": -0.2234, "gamma": 0.0367, "vega": 0.092, "theta": -0.0185, "rho": -0.0279, "theo": 1.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T14:18:55", "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "KRE270115C00068000", "bid": 5.8, "bid_size": 283.0, "ask": 6.2, "ask_size": 441.0, "iv": 0.2586, "open_interest": 1014.0, "volume": 0.0, "delta": 0.7549, "gamma": 0.041, "vega": 0.0965, "theta": -0.019, "rho": 0.0732, "theo": 6.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-09T12:43:53", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "KRE270115P00068000", "bid": 1.23, "bid_size": 94.0, "ask": 1.36, "ask_size": 64.0, "iv": 0.2584, "open_interest": 5315.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0411, "vega": 0.0998, "theta": -0.0195, "rho": -0.0322, "theo": 1.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T14:11:46", "percent_change": 0.0, "prev_day_close": 1.06999999284744}, {"option": "KRE270115C00069000", "bid": 5.05, "bid_size": 243.0, "ask": 5.4, "ask_size": 282.0, "iv": 0.2507, "open_interest": 127.0, "volume": 0.0, "delta": 0.7141, "gamma": 0.0454, "vega": 0.1048, "theta": -0.02, "rho": 0.0729, "theo": 5.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T15:30:08", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "KRE270115P00069000", "bid": 1.47, "bid_size": 98.0, "ask": 1.62, "ask_size": 65.0, "iv": 0.2522, "open_interest": 1655.0, "volume": 0.0, "delta": -0.3003, "gamma": 0.0455, "vega": 0.1069, "theta": -0.0204, "rho": -0.0368, "theo": 1.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:11:46", "percent_change": 0.0, "prev_day_close": 1.28000003099442}, {"option": "KRE270115C00070000", "bid": 4.4, "bid_size": 47.0, "ask": 4.7, "ask_size": 440.0, "iv": 0.2482, "open_interest": 2660.0, "volume": 7.0, "delta": 0.6686, "gamma": 0.0495, "vega": 0.1107, "theta": -0.0208, "rho": 0.0684, "theo": 4.5155, "change": -0.8, "open": 4.8, "high": 4.8, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-10T11:12:27", "percent_change": -15.0943, "prev_day_close": 5.29999995231628}, {"option": "KRE270115P00070000", "bid": 1.77, "bid_size": 79.0, "ask": 1.98, "ask_size": 228.0, "iv": 0.2494, "open_interest": 6421.0, "volume": 60.0, "delta": -0.3461, "gamma": 0.0496, "vega": 0.1131, "theta": -0.0211, "rho": -0.0417, "theo": 1.8258, "change": 0.085, "open": 1.56, "high": 1.6, "low": 1.56, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T09:36:57", "percent_change": 5.61056, "prev_day_close": 1.51500004529953}, {"option": "KRE270115C00071000", "bid": 3.7, "bid_size": 205.0, "ask": 4.0, "ask_size": 261.0, "iv": 0.2394, "open_interest": 2185.0, "volume": 0.0, "delta": 0.6185, "gamma": 0.053, "vega": 0.1167, "theta": -0.0213, "rho": 0.0662, "theo": 3.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T12:42:53", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "KRE270115P00071000", "bid": 2.12, "bid_size": 70.0, "ask": 2.28, "ask_size": 46.0, "iv": 0.2422, "open_interest": 1445.0, "volume": 4.0, "delta": -0.3966, "gamma": 0.0533, "vega": 0.1181, "theta": -0.0216, "rho": -0.0472, "theo": 2.1655, "change": 0.23, "open": 2.01, "high": 2.03, "low": 2.01, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-10T09:55:40", "percent_change": 12.8492, "prev_day_close": 1.79000002145767}, {"option": "KRE270115C00072000", "bid": 3.15, "bid_size": 31.0, "ask": 3.3, "ask_size": 23.0, "iv": 0.2329, "open_interest": 1621.0, "volume": 2.0, "delta": 0.5646, "gamma": 0.0557, "vega": 0.1207, "theta": -0.0215, "rho": 0.0629, "theo": 3.24, "change": -0.725, "open": 3.3, "high": 3.3, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-10T11:15:03", "percent_change": -18.7097, "prev_day_close": 3.87500011920929}, {"option": "KRE270115P00072000", "bid": 2.57, "bid_size": 11.0, "ask": 2.7, "ask_size": 103.0, "iv": 0.24, "open_interest": 2485.0, "volume": 15.0, "delta": -0.4508, "gamma": 0.0561, "vega": 0.1212, "theta": -0.0217, "rho": -0.0532, "theo": 2.5642, "change": 0.495, "open": 2.39, "high": 2.65, "low": 2.39, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T10:59:40", "percent_change": 22.9698, "prev_day_close": 2.15499997138977}, {"option": "KRE270115C00073000", "bid": 2.58, "bid_size": 150.0, "ask": 2.79, "ask_size": 72.0, "iv": 0.2291, "open_interest": 3446.0, "volume": 47.0, "delta": 0.5082, "gamma": 0.0572, "vega": 0.1223, "theta": -0.0214, "rho": 0.0586, "theo": 2.6955, "change": -0.29, "open": 3.0, "high": 3.0, "low": 2.95, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-10T09:55:55", "percent_change": -8.92308, "prev_day_close": 3.25}, {"option": "KRE270115P00073000", "bid": 3.0, "bid_size": 31.0, "ask": 3.15, "ask_size": 25.0, "iv": 0.2338, "open_interest": 20488.0, "volume": 1.0, "delta": -0.5077, "gamma": 0.0577, "vega": 0.122, "theta": -0.0215, "rho": -0.0587, "theo": 3.0278, "change": 0.575, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-10T11:10:51", "percent_change": 22.7723, "prev_day_close": 2.52500009536743}, {"option": "KRE270115C00074000", "bid": 2.13, "bid_size": 44.0, "ask": 2.3, "ask_size": 61.0, "iv": 0.2264, "open_interest": 5675.0, "volume": 35.0, "delta": 0.451, "gamma": 0.0574, "vega": 0.1214, "theta": -0.0209, "rho": 0.052, "theo": 2.2182, "change": -0.205, "open": 2.82, "high": 2.82, "low": 2.47, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T09:56:34", "percent_change": -7.57856, "prev_day_close": 2.70499992370605}, {"option": "KRE270115P00074000", "bid": 3.45, "bid_size": 206.0, "ask": 3.75, "ask_size": 81.0, "iv": 0.23, "open_interest": 1293.0, "volume": 10.0, "delta": -0.5655, "gamma": 0.058, "vega": 0.1205, "theta": -0.021, "rho": -0.0643, "theo": 3.5596, "change": 0.335, "open": 3.32, "high": 3.32, "low": 3.32, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-10T10:15:06", "percent_change": 11.2228, "prev_day_close": 2.98499989509582}, {"option": "KRE270115C00075000", "bid": 1.74, "bid_size": 28.0, "ask": 1.9, "ask_size": 104.0, "iv": 0.2253, "open_interest": 8407.0, "volume": 585.0, "delta": 0.3947, "gamma": 0.0563, "vega": 0.1182, "theta": -0.0201, "rho": 0.0468, "theo": 1.8084, "change": -0.245, "open": 2.03, "high": 2.05, "low": 2.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-10T09:56:13", "percent_change": -10.8168, "prev_day_close": 2.26500010490417}, {"option": "KRE270115P00075000", "bid": 4.0, "bid_size": 313.0, "ask": 4.35, "ask_size": 77.0, "iv": 0.2257, "open_interest": 6434.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0568, "vega": 0.1163, "theta": -0.02, "rho": -0.0695, "theo": 4.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T15:30:05", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KRE270115C00076000", "bid": 1.39, "bid_size": 25.0, "ask": 1.53, "ask_size": 98.0, "iv": 0.2226, "open_interest": 662.0, "volume": 5.0, "delta": 0.341, "gamma": 0.0538, "vega": 0.1129, "theta": -0.019, "rho": 0.0414, "theo": 1.4632, "change": -0.22, "open": 1.62, "high": 1.63, "low": 1.62, "tick": "no_change", "last_trade_price": 1.63, "last_trade_time": "2026-11-10T09:56:05", "percent_change": -11.8919, "prev_day_close": 1.85000002384186}, {"option": "KRE270115P00076000", "bid": 4.65, "bid_size": 210.0, "ask": 5.0, "ask_size": 67.0, "iv": 0.223, "open_interest": 429.0, "volume": 0.0, "delta": -0.6765, "gamma": 0.0542, "vega": 0.1097, "theta": -0.0187, "rho": -0.074, "theo": 4.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-10-27T12:00:29", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "KRE270115C00077000", "bid": 1.09, "bid_size": 21.0, "ask": 1.24, "ask_size": 85.0, "iv": 0.2211, "open_interest": 5478.0, "volume": 0.0, "delta": 0.2914, "gamma": 0.0503, "vega": 0.1058, "theta": -0.0176, "rho": 0.036, "theo": 1.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T15:57:00", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "KRE270115P00077000", "bid": 5.35, "bid_size": 316.0, "ask": 5.75, "ask_size": 149.0, "iv": 0.2226, "open_interest": 461.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0506, "vega": 0.1021, "theta": -0.0172, "rho": -0.0784, "theo": 5.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-10-28T10:50:27", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "KRE270115C00078000", "bid": 0.85, "bid_size": 23.0, "ask": 0.98, "ask_size": 93.0, "iv": 0.2194, "open_interest": 8216.0, "volume": 0.0, "delta": 0.2467, "gamma": 0.0462, "vega": 0.0976, "theta": -0.0162, "rho": 0.0309, "theo": 0.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T12:37:16", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "KRE270115P00078000", "bid": 6.1, "bid_size": 318.0, "ask": 6.55, "ask_size": 103.0, "iv": 0.2226, "open_interest": 10864.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0462, "vega": 0.0934, "theta": -0.0156, "rho": -0.082, "theo": 6.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T11:48:41", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "KRE270115C00079000", "bid": 0.67, "bid_size": 69.0, "ask": 0.79, "ask_size": 96.0, "iv": 0.2203, "open_interest": 2528.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0416, "vega": 0.0889, "theta": -0.0147, "rho": 0.0263, "theo": 0.7572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:46:15", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "KRE270115P00079000", "bid": 6.85, "bid_size": 430.0, "ask": 7.35, "ask_size": 69.0, "iv": 0.2178, "open_interest": 311.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0413, "vega": 0.0837, "theta": -0.0139, "rho": -0.0851, "theo": 7.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.87, "last_trade_time": "2026-08-27T15:14:38", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "KRE270115C00080000", "bid": 0.52, "bid_size": 47.0, "ask": 0.63, "ask_size": 115.0, "iv": 0.2208, "open_interest": 44145.0, "volume": 5.0, "delta": 0.1736, "gamma": 0.037, "vega": 0.0799, "theta": -0.0132, "rho": 0.022, "theo": 0.6075, "change": -0.08, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-10T09:52:28", "percent_change": -11.2676, "prev_day_close": 0.71000000834465}, {"option": "KRE270115P00080000", "bid": 7.65, "bid_size": 781.0, "ask": 8.2, "ask_size": 86.0, "iv": 0.2136, "open_interest": 8538.0, "volume": 0.0, "delta": -0.8435, "gamma": 0.0364, "vega": 0.0738, "theta": -0.0122, "rho": -0.0874, "theo": 8.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T10:12:30", "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "KRE270115C00085000", "bid": 0.13, "bid_size": 160.0, "ask": 0.24, "ask_size": 460.0, "iv": 0.2313, "open_interest": 36356.0, "volume": 5.0, "delta": 0.0703, "gamma": 0.0183, "vega": 0.0427, "theta": -0.0073, "rho": 0.009, "theo": 0.2135, "change": -0.035, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-10T09:30:03", "percent_change": -14.2857, "prev_day_close": 0.244999997317791}, {"option": "KRE270115P00085000", "bid": 11.85, "bid_size": 174.0, "ask": 12.85, "ask_size": 67.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0168, "vega": 0.0362, "theta": -0.0053, "rho": -0.0963, "theo": 12.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-05T09:35:45", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "KRE270115C00090000", "bid": 0.03, "bid_size": 221.0, "ask": 0.12, "ask_size": 819.0, "iv": 0.252, "open_interest": 1010.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0085, "vega": 0.0218, "theta": -0.0039, "rho": 0.0038, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:16:27", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "KRE270115P00090000", "bid": 16.7, "bid_size": 80.0, "ask": 17.9, "ask_size": 56.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0095, "vega": 0.0168, "theta": -0.0013, "rho": -0.0955, "theo": 17.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.05, "last_trade_time": "2026-10-07T12:43:35", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "KRE270115C00095000", "bid": 0.02, "bid_size": 5.0, "ask": 0.09, "ask_size": 732.0, "iv": 0.2906, "open_interest": 589.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0041, "vega": 0.0114, "theta": -0.0021, "rho": 0.0017, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T10:16:27", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "KRE270115P00095000", "bid": 21.45, "bid_size": 80.0, "ask": 22.85, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 22.485, "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": 21.6500005722046}, {"option": "KRE270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1047.0, "iv": 0.3232, "open_interest": 202.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0021, "vega": 0.0062, "theta": -0.0012, "rho": 0.0008, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T12:15:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KRE270115P00100000", "bid": 26.55, "bid_size": 84.0, "ask": 27.85, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 27.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.95, "last_trade_time": "2025-07-11T12:27:43", "percent_change": 0.0, "prev_day_close": 26.4250001907349}, {"option": "KRE270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 1276.0, "iv": 0.3651, "open_interest": 198.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0011, "vega": 0.0035, "theta": -0.0007, "rho": 0.0004, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-24T15:39:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KRE270115P00105000", "bid": 31.4, "bid_size": 79.0, "ask": 32.8, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 32.485, "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": 31.6999998092651}, {"option": "KRE270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 811.0, "iv": 0.398, "open_interest": 14.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0006, "vega": 0.0021, "theta": -0.0004, "rho": 0.0002, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KRE270115P00110000", "bid": 36.55, "bid_size": 79.0, "ask": 37.8, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 37.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.54, "last_trade_time": "2026-06-15T12:50:40", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "KRE270319C00040000", "bid": 32.4, "bid_size": 64.0, "ask": 33.75, "ask_size": 71.0, "iv": 0.5965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0016, "vega": 0.0142, "theta": 0.0, "rho": 0.137, "theo": 32.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9250011444092}, {"option": "KRE270319P00040000", "bid": 0.06, "bid_size": 249.0, "ask": 0.16, "ask_size": 816.0, "iv": 0.4935, "open_interest": 16.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0016, "vega": 0.0143, "theta": -0.0025, "rho": -0.0034, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-15T13:50:54", "percent_change": 0.0, "prev_day_close": 0.124999998137355}, {"option": "KRE270319C00045000", "bid": 27.6, "bid_size": 114.0, "ask": 28.95, "ask_size": 205.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0027, "vega": 0.0222, "theta": -0.0002, "rho": 0.1521, "theo": 27.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "KRE270319P00045000", "bid": 0.13, "bid_size": 88.0, "ask": 0.24, "ask_size": 638.0, "iv": 0.443, "open_interest": 98.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0028, "vega": 0.0223, "theta": -0.0035, "rho": -0.0056, "theo": 0.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T11:42:30", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "KRE270319C00050000", "bid": 22.8, "bid_size": 108.0, "ask": 24.05, "ask_size": 203.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0048, "vega": 0.0347, "theta": -0.0021, "rho": 0.1655, "theo": 23.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0249996185303}, {"option": "KRE270319P00050000", "bid": 0.2, "bid_size": 372.0, "ask": 0.33, "ask_size": 476.0, "iv": 0.3842, "open_interest": 81.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0049, "vega": 0.035, "theta": -0.0049, "rho": -0.0094, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T11:29:33", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "KRE270319C00055000", "bid": 18.2, "bid_size": 90.0, "ask": 19.25, "ask_size": 358.0, "iv": 0.3879, "open_interest": 20.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0086, "vega": 0.0544, "theta": -0.0047, "rho": 0.1754, "theo": 18.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.78, "last_trade_time": "2026-10-19T14:29:44", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "KRE270319P00055000", "bid": 0.4, "bid_size": 51.0, "ask": 0.46, "ask_size": 20.0, "iv": 0.3371, "open_interest": 62657.0, "volume": 3.0, "delta": -0.0644, "gamma": 0.0087, "vega": 0.0549, "theta": -0.0069, "rho": -0.0164, "theo": 0.4285, "change": -0.03, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-10T10:58:02", "percent_change": -6.97675, "prev_day_close": 0.430000007152557}, {"option": "KRE270319C00060000", "bid": 13.55, "bid_size": 59.0, "ask": 14.2, "ask_size": 438.0, "iv": 0.3044, "open_interest": 19.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0149, "vega": 0.0836, "theta": -0.0078, "rho": 0.1789, "theo": 13.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-09-30T13:18:20", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "KRE270319P00060000", "bid": 0.69, "bid_size": 162.0, "ask": 0.79, "ask_size": 110.0, "iv": 0.2958, "open_interest": 3449.0, "volume": 1.0, "delta": -0.1157, "gamma": 0.0153, "vega": 0.0848, "theta": -0.0096, "rho": -0.0289, "theo": 0.7671, "change": 0.0, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-10T10:20:00", "percent_change": 1.70299e-06, "prev_day_close": 0.699999988079071}, {"option": "KRE270319C00063000", "bid": 10.95, "bid_size": 70.0, "ask": 11.55, "ask_size": 375.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0203, "vega": 0.1059, "theta": -0.01, "rho": 0.176, "theo": 11.2156, "change": 0.0, "open": 0.0, "high": 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": "KRE270319P00063000", "bid": 1.03, "bid_size": 222.0, "ask": 1.14, "ask_size": 83.0, "iv": 0.277, "open_interest": 4687.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0209, "vega": 0.1072, "theta": -0.0115, "rho": -0.0403, "theo": 1.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T14:25:15", "percent_change": 0.0, "prev_day_close": 0.969999969005585}, {"option": "KRE270319C00064000", "bid": 10.15, "bid_size": 44.0, "ask": 10.7, "ask_size": 316.0, "iv": 0.2774, "open_interest": 8.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0224, "vega": 0.1139, "theta": -0.0107, "rho": 0.1738, "theo": 10.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-09-30T15:30:55", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "KRE270319P00064000", "bid": 1.18, "bid_size": 166.0, "ask": 1.3, "ask_size": 115.0, "iv": 0.2714, "open_interest": 364.0, "volume": 0.0, "delta": -0.1854, "gamma": 0.0231, "vega": 0.1152, "theta": -0.0121, "rho": -0.045, "theo": 1.2586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-04T15:25:00", "percent_change": 0.0, "prev_day_close": 1.10999995470047}, {"option": "KRE270319C00065000", "bid": 9.25, "bid_size": 234.0, "ask": 9.85, "ask_size": 420.0, "iv": 0.2665, "open_interest": 60.0, "volume": 0.0, "delta": 0.7973, "gamma": 0.0245, "vega": 0.122, "theta": -0.0114, "rho": 0.1712, "theo": 9.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-11-06T09:32:56", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "KRE270319P00065000", "bid": 1.36, "bid_size": 105.0, "ask": 1.54, "ask_size": 289.0, "iv": 0.2689, "open_interest": 7033.0, "volume": 0.0, "delta": -0.2083, "gamma": 0.0254, "vega": 0.1238, "theta": -0.0128, "rho": -0.0502, "theo": 1.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T14:42:06", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "KRE270319C00066000", "bid": 8.55, "bid_size": 75.0, "ask": 9.05, "ask_size": 390.0, "iv": 0.2644, "open_interest": 11.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0268, "vega": 0.1301, "theta": -0.012, "rho": 0.1677, "theo": 8.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.74, "last_trade_time": "2026-08-31T15:09:47", "percent_change": 0.0, "prev_day_close": 9.6749997138977}, {"option": "KRE270319P00066000", "bid": 1.54, "bid_size": 168.0, "ask": 1.67, "ask_size": 43.0, "iv": 0.2602, "open_interest": 606.0, "volume": 0.0, "delta": -0.2336, "gamma": 0.0278, "vega": 0.1316, "theta": -0.0134, "rho": -0.0555, "theo": 1.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T12:32:13", "percent_change": 0.0, "prev_day_close": 1.41000002622604}, {"option": "KRE270319C00067000", "bid": 7.65, "bid_size": 331.0, "ask": 8.25, "ask_size": 381.0, "iv": 0.253, "open_interest": 9.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.029, "vega": 0.138, "theta": -0.0127, "rho": 0.1636, "theo": 7.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.39, "last_trade_time": "2026-09-18T10:13:02", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "KRE270319P00067000", "bid": 1.78, "bid_size": 84.0, "ask": 1.94, "ask_size": 169.0, "iv": 0.2574, "open_interest": 834.0, "volume": 1.0, "delta": -0.2616, "gamma": 0.0303, "vega": 0.1398, "theta": -0.014, "rho": -0.0614, "theo": 1.8448, "change": 0.125, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-10T09:56:08", "percent_change": 7.78816, "prev_day_close": 1.60500001907349}, {"option": "KRE270319C00068000", "bid": 7.05, "bid_size": 313.0, "ask": 7.45, "ask_size": 396.0, "iv": 0.251, "open_interest": 628.0, "volume": 0.0, "delta": 0.7173, "gamma": 0.0313, "vega": 0.1456, "theta": -0.0133, "rho": 0.1587, "theo": 7.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.35, "last_trade_time": "2026-10-19T15:58:35", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "KRE270319P00068000", "bid": 2.03, "bid_size": 81.0, "ask": 2.16, "ask_size": 68.0, "iv": 0.2511, "open_interest": 17951.0, "volume": 30.0, "delta": -0.2922, "gamma": 0.0328, "vega": 0.147, "theta": -0.0145, "rho": -0.0676, "theo": 2.0976, "change": 0.125, "open": 1.92, "high": 1.93, "low": 1.92, "tick": "up", "last_trade_price": 1.93, "last_trade_time": "2026-11-10T09:37:36", "percent_change": 6.92521, "prev_day_close": 1.80500000715256}, {"option": "KRE270319C00069000", "bid": 6.35, "bid_size": 355.0, "ask": 6.75, "ask_size": 280.0, "iv": 0.2468, "open_interest": 177.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0334, "vega": 0.1526, "theta": -0.0138, "rho": 0.1532, "theo": 6.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.21, "last_trade_time": "2026-10-26T13:06:01", "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "KRE270319P00069000", "bid": 2.32, "bid_size": 80.0, "ask": 2.45, "ask_size": 51.0, "iv": 0.2467, "open_interest": 166.0, "volume": 10.0, "delta": -0.3255, "gamma": 0.0352, "vega": 0.154, "theta": -0.015, "rho": -0.074, "theo": 2.384, "change": 0.205, "open": 2.28, "high": 2.28, "low": 2.28, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-10T09:43:06", "percent_change": 9.87952, "prev_day_close": 2.07500004768372}, {"option": "KRE270319C00070000", "bid": 5.7, "bid_size": 247.0, "ask": 6.05, "ask_size": 310.0, "iv": 0.2427, "open_interest": 902.0, "volume": 1.0, "delta": 0.6517, "gamma": 0.0355, "vega": 0.1588, "theta": -0.0142, "rho": 0.1467, "theo": 5.8684, "change": -0.41, "open": 6.24, "high": 6.24, "low": 6.24, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-11-10T09:51:11", "percent_change": -6.16541, "prev_day_close": 6.65000009536743}, {"option": "KRE270319P00070000", "bid": 2.64, "bid_size": 84.0, "ask": 2.78, "ask_size": 54.0, "iv": 0.2424, "open_interest": 4708.0, "volume": 2.0, "delta": -0.3614, "gamma": 0.0375, "vega": 0.1597, "theta": -0.0154, "rho": -0.0806, "theo": 2.7084, "change": 0.28, "open": 2.64, "high": 2.64, "low": 2.64, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-11-10T09:44:50", "percent_change": 11.8644, "prev_day_close": 2.36000001430511}, {"option": "KRE270319C00071000", "bid": 5.1, "bid_size": 127.0, "ask": 5.4, "ask_size": 227.0, "iv": 0.2392, "open_interest": 654.0, "volume": 0.0, "delta": 0.6158, "gamma": 0.0372, "vega": 0.164, "theta": -0.0145, "rho": 0.1398, "theo": 5.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T14:07:42", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "KRE270319P00071000", "bid": 3.0, "bid_size": 98.0, "ask": 3.2, "ask_size": 84.0, "iv": 0.2399, "open_interest": 1119.0, "volume": 0.0, "delta": -0.3997, "gamma": 0.0396, "vega": 0.1645, "theta": -0.0157, "rho": -0.0875, "theo": 3.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T14:53:45", "percent_change": 0.0, "prev_day_close": 2.68499994277954}, {"option": "KRE270319C00072000", "bid": 4.5, "bid_size": 220.0, "ask": 4.8, "ask_size": 289.0, "iv": 0.2351, "open_interest": 639.0, "volume": 0.0, "delta": 0.5782, "gamma": 0.0387, "vega": 0.1678, "theta": -0.0147, "rho": 0.1321, "theo": 4.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T12:37:58", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "KRE270319P00072000", "bid": 3.4, "bid_size": 142.0, "ask": 3.6, "ask_size": 67.0, "iv": 0.2357, "open_interest": 1912.0, "volume": 6.0, "delta": -0.4401, "gamma": 0.0414, "vega": 0.1675, "theta": -0.0159, "rho": -0.0936, "theo": 3.4821, "change": 0.09, "open": 3.4, "high": 3.4, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-10T09:48:13", "percent_change": 2.89389, "prev_day_close": 3.11000001430512}, {"option": "KRE270319C00073000", "bid": 3.95, "bid_size": 288.0, "ask": 4.25, "ask_size": 212.0, "iv": 0.2319, "open_interest": 628.0, "volume": 0.0, "delta": 0.5393, "gamma": 0.0398, "vega": 0.1703, "theta": -0.0148, "rho": 0.1241, "theo": 4.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T13:40:02", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "KRE270319P00073000", "bid": 3.85, "bid_size": 119.0, "ask": 4.05, "ask_size": 54.0, "iv": 0.2322, "open_interest": 1329.0, "volume": 0.0, "delta": -0.4821, "gamma": 0.0428, "vega": 0.169, "theta": -0.016, "rho": -0.1, "theo": 3.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:38:34", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "KRE270319C00074000", "bid": 3.45, "bid_size": 324.0, "ask": 3.7, "ask_size": 80.0, "iv": 0.2279, "open_interest": 17041.0, "volume": 0.0, "delta": 0.4995, "gamma": 0.0405, "vega": 0.1711, "theta": -0.0148, "rho": 0.1155, "theo": 3.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-09T14:00:16", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "KRE270319P00074000", "bid": 4.35, "bid_size": 138.0, "ask": 4.55, "ask_size": 34.0, "iv": 0.2295, "open_interest": 3670.0, "volume": 10.0, "delta": -0.5249, "gamma": 0.0438, "vega": 0.1685, "theta": -0.0159, "rho": -0.1054, "theo": 4.4354, "change": 0.275, "open": 4.2, "high": 4.2, "low": 4.2, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-10T10:17:32", "percent_change": 7.00637, "prev_day_close": 3.92499995231628}, {"option": "KRE270319C00075000", "bid": 3.0, "bid_size": 230.0, "ask": 3.25, "ask_size": 138.0, "iv": 0.226, "open_interest": 18334.0, "volume": 0.0, "delta": 0.4594, "gamma": 0.0408, "vega": 0.1703, "theta": -0.0146, "rho": 0.1069, "theo": 3.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T14:21:48", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "KRE270319P00075000", "bid": 4.9, "bid_size": 148.0, "ask": 5.15, "ask_size": 61.0, "iv": 0.2284, "open_interest": 2048.0, "volume": 0.0, "delta": -0.5686, "gamma": 0.0442, "vega": 0.1659, "theta": -0.0156, "rho": -0.1098, "theo": 4.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:41:22", "percent_change": 0.0, "prev_day_close": 4.42500019073486}, {"option": "KRE270319C00076000", "bid": 2.61, "bid_size": 120.0, "ask": 2.82, "ask_size": 83.0, "iv": 0.2242, "open_interest": 455.0, "volume": 0.0, "delta": 0.4197, "gamma": 0.0405, "vega": 0.1678, "theta": -0.0142, "rho": 0.098, "theo": 2.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T13:14:27", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "KRE270319P00076000", "bid": 5.45, "bid_size": 159.0, "ask": 5.75, "ask_size": 45.0, "iv": 0.2249, "open_interest": 218.0, "volume": 0.0, "delta": -0.6121, "gamma": 0.0441, "vega": 0.1617, "theta": -0.0152, "rho": -0.1143, "theo": 5.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 0.0, "prev_day_close": 4.92500019073486}, {"option": "KRE270319C00077000", "bid": 2.19, "bid_size": 293.0, "ask": 2.46, "ask_size": 145.0, "iv": 0.2214, "open_interest": 335.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0398, "vega": 0.1637, "theta": -0.0138, "rho": 0.0893, "theo": 2.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-09T13:30:11", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "KRE270319P00077000", "bid": 6.1, "bid_size": 196.0, "ask": 6.45, "ask_size": 77.0, "iv": 0.2249, "open_interest": 12539.0, "volume": 0.0, "delta": -0.6547, "gamma": 0.0433, "vega": 0.155, "theta": -0.0146, "rho": -0.1175, "theo": 6.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-04T13:31:33", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "KRE270319C00078000", "bid": 1.91, "bid_size": 112.0, "ask": 2.13, "ask_size": 133.0, "iv": 0.2215, "open_interest": 177.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.0386, "vega": 0.1582, "theta": -0.0133, "rho": 0.0808, "theo": 2.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T14:08:59", "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "KRE270319P00078000", "bid": 6.75, "bid_size": 183.0, "ask": 7.15, "ask_size": 80.0, "iv": 0.2224, "open_interest": 108.0, "volume": 0.0, "delta": -0.6958, "gamma": 0.042, "vega": 0.147, "theta": -0.0139, "rho": -0.1196, "theo": 6.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-04T12:53:23", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "KRE270319C00079000", "bid": 1.59, "bid_size": 286.0, "ask": 1.84, "ask_size": 129.0, "iv": 0.2195, "open_interest": 1416.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.0371, "vega": 0.1515, "theta": -0.0126, "rho": 0.0726, "theo": 1.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T13:23:33", "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "KRE270319P00079000", "bid": 7.45, "bid_size": 182.0, "ask": 8.05, "ask_size": 156.0, "iv": 0.2261, "open_interest": 14.0, "volume": 0.0, "delta": -0.7347, "gamma": 0.0402, "vega": 0.1375, "theta": -0.013, "rho": -0.1204, "theo": 7.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-04T12:59:22", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "KRE270319C00080000", "bid": 1.37, "bid_size": 130.0, "ask": 1.56, "ask_size": 110.0, "iv": 0.2189, "open_interest": 16312.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0352, "vega": 0.1439, "theta": -0.0119, "rho": 0.0649, "theo": 1.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T10:01:21", "percent_change": 0.0, "prev_day_close": 1.78999996185303}, {"option": "KRE270319P00080000", "bid": 8.2, "bid_size": 337.0, "ask": 8.8, "ask_size": 149.0, "iv": 0.2239, "open_interest": 54.0, "volume": 0.0, "delta": -0.7709, "gamma": 0.0378, "vega": 0.1269, "theta": -0.012, "rho": -0.1206, "theo": 8.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-02T14:57:06", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "KRE270319C00081000", "bid": 1.14, "bid_size": 284.0, "ask": 1.35, "ask_size": 186.0, "iv": 0.2184, "open_interest": 31.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0332, "vega": 0.1354, "theta": -0.0112, "rho": 0.0577, "theo": 1.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-11-04T12:36:14", "percent_change": 0.0, "prev_day_close": 1.5349999666214}, {"option": "KRE270319P00081000", "bid": 8.95, "bid_size": 185.0, "ask": 9.45, "ask_size": 11.0, "iv": 0.214, "open_interest": 28.0, "volume": 0.0, "delta": -0.804, "gamma": 0.0351, "vega": 0.1158, "theta": -0.011, "rho": -0.121, "theo": 9.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-05T09:47:02", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "KRE270319C00082000", "bid": 0.93, "bid_size": 456.0, "ask": 1.14, "ask_size": 108.0, "iv": 0.2164, "open_interest": 5293.0, "volume": 5.0, "delta": 0.2147, "gamma": 0.0309, "vega": 0.1267, "theta": -0.0104, "rho": 0.0511, "theo": 1.0671, "change": -0.09, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-10T10:17:07", "percent_change": -6.97675, "prev_day_close": 1.29000002145767}, {"option": "KRE270319P00082000", "bid": 9.75, "bid_size": 191.0, "ask": 10.35, "ask_size": 20.0, "iv": 0.2139, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0322, "vega": 0.1041, "theta": -0.0098, "rho": -0.119, "theo": 10.101, "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": 9.15000009536743}, {"option": "KRE270319C00083000", "bid": 0.83, "bid_size": 36.0, "ask": 0.98, "ask_size": 93.0, "iv": 0.219, "open_interest": 93.0, "volume": 0.0, "delta": 0.189, "gamma": 0.0286, "vega": 0.1176, "theta": -0.0097, "rho": 0.045, "theo": 0.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-05T12:55:48", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "KRE270319P00083000", "bid": 10.6, "bid_size": 200.0, "ask": 11.2, "ask_size": 23.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.0291, "vega": 0.0929, "theta": -0.0086, "rho": -0.1193, "theo": 10.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "KRE270319C00084000", "bid": 0.68, "bid_size": 232.0, "ask": 0.84, "ask_size": 148.0, "iv": 0.2187, "open_interest": 36.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.0263, "vega": 0.1086, "theta": -0.0089, "rho": 0.0396, "theo": 0.77, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-04T12:47:57", "percent_change": 0.0, "prev_day_close": 0.919999986886978}, {"option": "KRE270319P00084000", "bid": 11.45, "bid_size": 262.0, "ask": 12.15, "ask_size": 146.0, "iv": 0.2106, "open_interest": 101.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.026, "vega": 0.0817, "theta": -0.0075, "rho": -0.1165, "theo": 11.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.79, "last_trade_time": "2026-10-14T11:46:24", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "KRE270319C00085000", "bid": 0.55, "bid_size": 485.0, "ask": 0.71, "ask_size": 138.0, "iv": 0.2178, "open_interest": 242.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.024, "vega": 0.0997, "theta": -0.0082, "rho": 0.0346, "theo": 0.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.03, "last_trade_time": "2026-11-04T12:43:37", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "KRE270319P00085000", "bid": 12.35, "bid_size": 200.0, "ask": 13.25, "ask_size": 142.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0229, "vega": 0.0714, "theta": -0.0064, "rho": -0.1164, "theo": 12.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "KRE270319C00086000", "bid": 0.47, "bid_size": 232.0, "ask": 0.62, "ask_size": 170.0, "iv": 0.2199, "open_interest": 198.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0218, "vega": 0.0912, "theta": -0.0075, "rho": 0.0303, "theo": 0.5553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-04T12:36:04", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "KRE270319P00086000", "bid": 13.25, "bid_size": 204.0, "ask": 14.05, "ask_size": 113.0, "iv": 0.2094, "open_interest": 0.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.02, "vega": 0.062, "theta": -0.0053, "rho": -0.1139, "theo": 13.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6749997138977}, {"option": "KRE270319C00087000", "bid": 0.4, "bid_size": 27.0, "ask": 0.53, "ask_size": 121.0, "iv": 0.2212, "open_interest": 290.0, "volume": 0.0, "delta": 0.1106, "gamma": 0.0197, "vega": 0.083, "theta": -0.0068, "rho": 0.0264, "theo": 0.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-04T12:35:55", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "KRE270319P00087000", "bid": 13.85, "bid_size": 143.0, "ask": 15.1, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.0173, "vega": 0.0528, "theta": -0.0042, "rho": -0.1131, "theo": 14.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5249996185303}, {"option": "KRE270319C00090000", "bid": 0.25, "bid_size": 10.0, "ask": 0.36, "ask_size": 272.0, "iv": 0.228, "open_interest": 490.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0142, "vega": 0.0616, "theta": -0.0051, "rho": 0.0175, "theo": 0.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:35:24", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "KRE270319P00090000", "bid": 16.7, "bid_size": 98.0, "ask": 17.85, "ask_size": 98.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0106, "vega": 0.0323, "theta": -0.0017, "rho": -0.1105, "theo": 17.5437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-06T09:37:56", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "KRE270319C00095000", "bid": 0.08, "bid_size": 867.0, "ask": 0.2, "ask_size": 404.0, "iv": 0.2349, "open_interest": 623.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.008, "vega": 0.0363, "theta": -0.003, "rho": 0.0088, "theo": 0.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-16T11:47:10", "percent_change": 0.0, "prev_day_close": 0.179999995976686}, {"option": "KRE270319P00095000", "bid": 21.55, "bid_size": 57.0, "ask": 22.85, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 22.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4750003814697}, {"option": "KRE270319C00100000", "bid": 0.02, "bid_size": 861.0, "ask": 0.14, "ask_size": 684.0, "iv": 0.2492, "open_interest": 666.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0044, "vega": 0.0212, "theta": -0.0018, "rho": 0.0045, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T15:51:49", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "KRE270319P00100000", "bid": 26.45, "bid_size": 56.0, "ask": 27.85, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 27.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7749996185303}, {"option": "KRE270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 595.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0025, "vega": 0.0124, "theta": -0.0011, "rho": 0.0024, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "KRE270319P00105000", "bid": 31.5, "bid_size": 56.0, "ask": 32.85, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 32.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5749998092651}, {"option": "KRE270331C00050000", "bid": 22.8, "bid_size": 114.0, "ask": 24.1, "ask_size": 239.0, "iv": 0.4183, "open_interest": 2.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0048, "vega": 0.0361, "theta": -0.002, "rho": 0.1659, "theo": 23.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-04-20T09:52:40", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "KRE270331P00050000", "bid": 0.23, "bid_size": 305.0, "ask": 0.36, "ask_size": 305.0, "iv": 0.3743, "open_interest": 103.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0051, "vega": 0.0386, "theta": -0.0048, "rho": -0.0113, "theo": 0.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:56:06", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "KRE270331C00051000", "bid": 21.9, "bid_size": 325.0, "ask": 23.1, "ask_size": 306.0, "iv": 0.4072, "open_interest": 163.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0054, "vega": 0.0388, "theta": -0.0024, "rho": 0.1684, "theo": 22.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-04-20T09:32:05", "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "KRE270331P00051000", "bid": 0.25, "bid_size": 303.0, "ask": 0.38, "ask_size": 122.0, "iv": 0.3628, "open_interest": 46.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0057, "vega": 0.0421, "theta": -0.0051, "rho": -0.0126, "theo": 0.3045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-10-08T09:31:56", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "KRE270331C00052000", "bid": 20.9, "bid_size": 320.0, "ask": 22.15, "ask_size": 319.0, "iv": 0.3912, "open_interest": 159.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.006, "vega": 0.0415, "theta": -0.0029, "rho": 0.1708, "theo": 21.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.21, "last_trade_time": "2026-05-26T12:24:17", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "KRE270331P00052000", "bid": 0.28, "bid_size": 286.0, "ask": 0.41, "ask_size": 174.0, "iv": 0.3534, "open_interest": 7.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0064, "vega": 0.046, "theta": -0.0055, "rho": -0.0141, "theo": 0.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-07-29T14:24:44", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "KRE270331C00053000", "bid": 19.95, "bid_size": 303.0, "ask": 21.2, "ask_size": 303.0, "iv": 0.3799, "open_interest": 111.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0068, "vega": 0.0474, "theta": -0.0034, "rho": 0.1732, "theo": 20.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-05-21T12:59:31", "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "KRE270331P00053000", "bid": 0.31, "bid_size": 430.0, "ask": 0.44, "ask_size": 49.0, "iv": 0.3434, "open_interest": 5506.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0072, "vega": 0.0504, "theta": -0.0059, "rho": -0.0158, "theo": 0.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-12T15:33:12", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "KRE270331C00054000", "bid": 19.0, "bid_size": 300.0, "ask": 20.25, "ask_size": 450.0, "iv": 0.3683, "open_interest": 219.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0076, "vega": 0.0516, "theta": -0.0039, "rho": 0.1743, "theo": 19.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-05-21T13:01:11", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "KRE270331P00054000", "bid": 0.34, "bid_size": 287.0, "ask": 0.49, "ask_size": 175.0, "iv": 0.3348, "open_interest": 1.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0081, "vega": 0.0551, "theta": -0.0063, "rho": -0.0177, "theo": 0.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-05T09:33:56", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "KRE270331C00055000", "bid": 18.05, "bid_size": 215.0, "ask": 19.3, "ask_size": 391.0, "iv": 0.356, "open_interest": 4.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0085, "vega": 0.0553, "theta": -0.0044, "rho": 0.1762, "theo": 18.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.45, "last_trade_time": "2026-04-17T15:29:07", "percent_change": 0.0, "prev_day_close": 19.2250003814697}, {"option": "KRE270331P00055000", "bid": 0.39, "bid_size": 347.0, "ask": 0.53, "ask_size": 134.0, "iv": 0.3264, "open_interest": 37.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.009, "vega": 0.06, "theta": -0.0067, "rho": -0.0199, "theo": 0.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:56:59", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "KRE270331C00056000", "bid": 17.15, "bid_size": 268.0, "ask": 18.3, "ask_size": 438.0, "iv": 0.3436, "open_interest": 81.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0096, "vega": 0.0615, "theta": -0.005, "rho": 0.178, "theo": 17.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.67, "last_trade_time": "2026-04-17T15:29:24", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "KRE270331P00056000", "bid": 0.43, "bid_size": 393.0, "ask": 0.59, "ask_size": 130.0, "iv": 0.3182, "open_interest": 2.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0101, "vega": 0.0656, "theta": -0.0072, "rho": -0.0222, "theo": 0.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-06-01T12:50:33", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "KRE270331C00057000", "bid": 16.2, "bid_size": 231.0, "ask": 17.35, "ask_size": 421.0, "iv": 0.331, "open_interest": 4.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0107, "vega": 0.0678, "theta": -0.0056, "rho": 0.1783, "theo": 16.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-08-21T11:49:09", "percent_change": 0.0, "prev_day_close": 17.4750003814697}, {"option": "KRE270331P00057000", "bid": 0.48, "bid_size": 638.0, "ask": 0.66, "ask_size": 306.0, "iv": 0.3106, "open_interest": 2000.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0112, "vega": 0.0714, "theta": -0.0077, "rho": -0.025, "theo": 0.5925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-04-30T11:06:32", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "KRE270331C00058000", "bid": 15.3, "bid_size": 276.0, "ask": 16.4, "ask_size": 420.0, "iv": 0.3216, "open_interest": 51.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.012, "vega": 0.0725, "theta": -0.0062, "rho": 0.1794, "theo": 15.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.61, "last_trade_time": "2026-06-29T10:08:14", "percent_change": 0.0, "prev_day_close": 16.7249994277954}, {"option": "KRE270331P00058000", "bid": 0.55, "bid_size": 436.0, "ask": 0.73, "ask_size": 283.0, "iv": 0.3034, "open_interest": 30.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0125, "vega": 0.0777, "theta": -0.0082, "rho": -0.028, "theo": 0.6656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-26T13:50:46", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "KRE270331C00059000", "bid": 14.4, "bid_size": 157.0, "ask": 15.5, "ask_size": 456.0, "iv": 0.3142, "open_interest": 12.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0134, "vega": 0.0805, "theta": -0.0068, "rho": 0.1805, "theo": 14.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-04-17T11:33:17", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "KRE270331P00059000", "bid": 0.64, "bid_size": 836.0, "ask": 0.83, "ask_size": 283.0, "iv": 0.2984, "open_interest": 1563.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0139, "vega": 0.0845, "theta": -0.0087, "rho": -0.0314, "theo": 0.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T15:58:43", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "KRE270331C00060000", "bid": 13.5, "bid_size": 223.0, "ask": 14.55, "ask_size": 445.0, "iv": 0.3031, "open_interest": 18.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.0149, "vega": 0.0874, "theta": -0.0075, "rho": 0.1795, "theo": 13.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-08-13T09:30:01", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "KRE270331P00060000", "bid": 0.74, "bid_size": 505.0, "ask": 0.89, "ask_size": 58.0, "iv": 0.2903, "open_interest": 5056.0, "volume": 20.0, "delta": -0.1221, "gamma": 0.0155, "vega": 0.0915, "theta": -0.0093, "rho": -0.0352, "theo": 0.8434, "change": 0.05, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-10T10:07:01", "percent_change": 6.49351, "prev_day_close": 0.770000010728836}, {"option": "KRE270331C00061000", "bid": 12.7, "bid_size": 51.0, "ask": 13.6, "ask_size": 475.0, "iv": 0.297, "open_interest": 5.0, "volume": 0.0, "delta": 0.8734, "gamma": 0.0165, "vega": 0.093, "theta": -0.0081, "rho": 0.1795, "theo": 13.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.25, "last_trade_time": "2026-04-15T12:53:00", "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "KRE270331P00061000", "bid": 0.85, "bid_size": 424.0, "ask": 1.01, "ask_size": 97.0, "iv": 0.2849, "open_interest": 3006.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0171, "vega": 0.0989, "theta": -0.0098, "rho": -0.0394, "theo": 0.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-08-21T10:42:04", "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "KRE270331C00062000", "bid": 11.75, "bid_size": 256.0, "ask": 12.7, "ask_size": 462.0, "iv": 0.2846, "open_interest": 40.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0183, "vega": 0.1035, "theta": -0.0088, "rho": 0.1779, "theo": 12.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-04-15T12:53:19", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "KRE270331P00062000", "bid": 0.97, "bid_size": 219.0, "ask": 1.22, "ask_size": 343.0, "iv": 0.283, "open_interest": 51.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0189, "vega": 0.1068, "theta": -0.0104, "rho": -0.0441, "theo": 1.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-15T15:56:52", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "KRE270331C00063000", "bid": 10.95, "bid_size": 214.0, "ask": 11.85, "ask_size": 519.0, "iv": 0.2808, "open_interest": 50.0, "volume": 0.0, "delta": 0.8395, "gamma": 0.0202, "vega": 0.11, "theta": -0.0095, "rho": 0.1768, "theo": 11.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.05, "last_trade_time": "2026-06-16T09:47:50", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "KRE270331P00063000", "bid": 1.11, "bid_size": 221.0, "ask": 1.32, "ask_size": 139.0, "iv": 0.2752, "open_interest": 7.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0208, "vega": 0.1148, "theta": -0.011, "rho": -0.0494, "theo": 1.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-30T15:49:59", "percent_change": 0.0, "prev_day_close": 1.09000000357628}, {"option": "KRE270331C00064000", "bid": 10.1, "bid_size": 280.0, "ask": 11.0, "ask_size": 520.0, "iv": 0.2736, "open_interest": 50.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0222, "vega": 0.1186, "theta": -0.0102, "rho": 0.1758, "theo": 10.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.15, "last_trade_time": "2026-04-15T12:53:42", "percent_change": 0.0, "prev_day_close": 11.4749999046326}, {"option": "KRE270331P00064000", "bid": 1.27, "bid_size": 282.0, "ask": 1.45, "ask_size": 110.0, "iv": 0.2684, "open_interest": 67.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0228, "vega": 0.1232, "theta": -0.0115, "rho": -0.055, "theo": 1.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T12:36:17", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "KRE270331C00065000", "bid": 9.3, "bid_size": 145.0, "ask": 10.15, "ask_size": 435.0, "iv": 0.2667, "open_interest": 2.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.0242, "vega": 0.1273, "theta": -0.0109, "rho": 0.1719, "theo": 9.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.71, "last_trade_time": "2026-09-28T12:10:05", "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "KRE270331P00065000", "bid": 1.45, "bid_size": 205.0, "ask": 1.69, "ask_size": 147.0, "iv": 0.2654, "open_interest": 51.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.0249, "vega": 0.1313, "theta": -0.0121, "rho": -0.0614, "theo": 1.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T11:15:07", "percent_change": 0.0, "prev_day_close": 1.41499996185303}, {"option": "KRE270331C00066000", "bid": 8.5, "bid_size": 296.0, "ask": 9.3, "ask_size": 581.0, "iv": 0.2588, "open_interest": 1.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0264, "vega": 0.1336, "theta": -0.0115, "rho": 0.1695, "theo": 8.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-30T10:48:35", "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "KRE270331P00066000", "bid": 1.66, "bid_size": 201.0, "ask": 1.87, "ask_size": 109.0, "iv": 0.2595, "open_interest": 13.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0271, "vega": 0.1396, "theta": -0.0126, "rho": -0.0678, "theo": 1.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-05T12:43:16", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "KRE270331C00067000", "bid": 7.75, "bid_size": 343.0, "ask": 8.5, "ask_size": 737.0, "iv": 0.2531, "open_interest": 104.0, "volume": 0.0, "delta": 0.7469, "gamma": 0.0286, "vega": 0.1441, "theta": -0.0122, "rho": 0.1644, "theo": 8.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.03, "last_trade_time": "2026-09-17T10:07:29", "percent_change": 0.0, "prev_day_close": 9.02499961853027}, {"option": "KRE270331P00067000", "bid": 1.89, "bid_size": 173.0, "ask": 2.12, "ask_size": 114.0, "iv": 0.2551, "open_interest": 22.0, "volume": 0.0, "delta": -0.2677, "gamma": 0.0293, "vega": 0.1473, "theta": -0.0132, "rho": -0.0751, "theo": 1.9904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T09:42:48", "percent_change": 0.0, "prev_day_close": 1.7849999666214}, {"option": "KRE270331C00068000", "bid": 7.05, "bid_size": 305.0, "ask": 7.75, "ask_size": 746.0, "iv": 0.2491, "open_interest": 102.0, "volume": 0.0, "delta": 0.7181, "gamma": 0.0307, "vega": 0.1502, "theta": -0.0127, "rho": 0.1606, "theo": 7.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-07-16T10:52:07", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "KRE270331P00068000", "bid": 2.15, "bid_size": 173.0, "ask": 2.45, "ask_size": 223.0, "iv": 0.2526, "open_interest": 32.0, "volume": 0.0, "delta": -0.2973, "gamma": 0.0314, "vega": 0.1547, "theta": -0.0136, "rho": -0.0825, "theo": 2.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-05T13:49:02", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "KRE270331C00069000", "bid": 6.4, "bid_size": 239.0, "ask": 7.0, "ask_size": 500.0, "iv": 0.245, "open_interest": 13.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0327, "vega": 0.159, "theta": -0.0132, "rho": 0.1542, "theo": 6.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-07-16T10:52:07", "percent_change": 0.0, "prev_day_close": 7.52499985694885}, {"option": "KRE270331P00069000", "bid": 2.44, "bid_size": 258.0, "ask": 2.69, "ask_size": 98.0, "iv": 0.2464, "open_interest": 1780.0, "volume": 0.0, "delta": -0.3293, "gamma": 0.0336, "vega": 0.1614, "theta": -0.014, "rho": -0.0904, "theo": 2.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.58, "last_trade_time": "2026-11-09T09:42:47", "percent_change": 0.0, "prev_day_close": 2.25499999523163}, {"option": "KRE270331C00070000", "bid": 5.7, "bid_size": 322.0, "ask": 6.3, "ask_size": 407.0, "iv": 0.239, "open_interest": 13.0, "volume": 0.0, "delta": 0.6539, "gamma": 0.0346, "vega": 0.164, "theta": -0.0136, "rho": 0.1491, "theo": 6.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T12:20:40", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "KRE270331P00070000", "bid": 2.76, "bid_size": 244.0, "ask": 3.1, "ask_size": 199.0, "iv": 0.2444, "open_interest": 208.0, "volume": 0.0, "delta": -0.3634, "gamma": 0.0356, "vega": 0.1672, "theta": -0.0144, "rho": -0.0982, "theo": 2.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T09:42:48", "percent_change": 0.0, "prev_day_close": 2.54000008106232}, {"option": "KRE270331C00071000", "bid": 5.15, "bid_size": 143.0, "ask": 5.65, "ask_size": 408.0, "iv": 0.2372, "open_interest": 7.0, "volume": 0.0, "delta": 0.6189, "gamma": 0.0363, "vega": 0.1704, "theta": -0.0139, "rho": 0.1414, "theo": 5.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.15, "last_trade_time": "2026-07-16T10:52:07", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "KRE270331P00071000", "bid": 3.1, "bid_size": 206.0, "ask": 3.5, "ask_size": 133.0, "iv": 0.2407, "open_interest": 33.0, "volume": 0.0, "delta": -0.3997, "gamma": 0.0374, "vega": 0.1719, "theta": -0.0146, "rho": -0.1058, "theo": 3.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-10-22T11:15:45", "percent_change": 0.0, "prev_day_close": 2.88499999046326}, {"option": "KRE270331C00072000", "bid": 4.55, "bid_size": 197.0, "ask": 5.0, "ask_size": 397.0, "iv": 0.2319, "open_interest": 51.0, "volume": 0.0, "delta": 0.5823, "gamma": 0.0377, "vega": 0.1736, "theta": -0.0142, "rho": 0.1352, "theo": 4.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-26T11:06:33", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "KRE270331P00072000", "bid": 3.5, "bid_size": 341.0, "ask": 3.85, "ask_size": 97.0, "iv": 0.2353, "open_interest": 774.0, "volume": 0.0, "delta": -0.4378, "gamma": 0.039, "vega": 0.1751, "theta": -0.0148, "rho": -0.113, "theo": 3.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-11-09T12:36:17", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "KRE270331C00073000", "bid": 4.05, "bid_size": 127.0, "ask": 4.4, "ask_size": 291.0, "iv": 0.2289, "open_interest": 3.0, "volume": 0.0, "delta": 0.5446, "gamma": 0.0387, "vega": 0.1768, "theta": -0.0142, "rho": 0.1264, "theo": 4.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-10-14T11:30:24", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "KRE270331P00073000", "bid": 4.0, "bid_size": 164.0, "ask": 4.35, "ask_size": 100.0, "iv": 0.2349, "open_interest": 1.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.0403, "vega": 0.1768, "theta": -0.0149, "rho": -0.121, "theo": 4.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-09-22T10:58:11", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "KRE270331C00075000", "bid": 3.1, "bid_size": 331.0, "ask": 3.45, "ask_size": 347.0, "iv": 0.225, "open_interest": 704.0, "volume": 0.0, "delta": 0.4672, "gamma": 0.0396, "vega": 0.1772, "theta": -0.0141, "rho": 0.11, "theo": 3.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-09-30T12:51:00", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "KRE270331P00075000", "bid": 5.0, "bid_size": 260.0, "ask": 5.4, "ask_size": 74.0, "iv": 0.2289, "open_interest": 257.0, "volume": 0.0, "delta": -0.559, "gamma": 0.0418, "vega": 0.1747, "theta": -0.0146, "rho": -0.132, "theo": 5.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-10-14T10:21:27", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "KRE270331C00080000", "bid": 1.45, "bid_size": 113.0, "ask": 1.73, "ask_size": 284.0, "iv": 0.2186, "open_interest": 1.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.0348, "vega": 0.1518, "theta": -0.0117, "rho": 0.0689, "theo": 1.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-05-01T13:33:53", "percent_change": 0.0, "prev_day_close": 1.87999999523163}, {"option": "KRE270331P00080000", "bid": 8.1, "bid_size": 236.0, "ask": 8.9, "ask_size": 136.0, "iv": 0.2165, "open_interest": 15.0, "volume": 0.0, "delta": -0.7541, "gamma": 0.0375, "vega": 0.1383, "theta": -0.0119, "rho": -0.1413, "theo": 8.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-22T14:30:24", "percent_change": 0.0, "prev_day_close": 7.77499985694885}, {"option": "KRE270331C00085000", "bid": 0.62, "bid_size": 240.0, "ask": 0.83, "ask_size": 392.0, "iv": 0.2187, "open_interest": 18.0, "volume": 0.0, "delta": 0.1562, "gamma": 0.0244, "vega": 0.1087, "theta": -0.0082, "rho": 0.0385, "theo": 0.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-19T13:43:23", "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "KRE270331P00085000", "bid": 12.05, "bid_size": 255.0, "ask": 13.2, "ask_size": 131.0, "iv": 0.1918, "open_interest": 2.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0244, "vega": 0.0813, "theta": -0.0069, "rho": -0.1268, "theo": 12.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.62, "last_trade_time": "2026-08-03T13:19:03", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "KRE270331C00090000", "bid": 0.26, "bid_size": 332.0, "ask": 0.41, "ask_size": 496.0, "iv": 0.2239, "open_interest": 181.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0149, "vega": 0.0692, "theta": -0.0052, "rho": 0.0202, "theo": 0.3358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-27T12:24:12", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "KRE270331P00090000", "bid": 16.65, "bid_size": 120.0, "ask": 17.9, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0184, "vega": 0.0365, "theta": -0.0025, "rho": -0.0897, "theo": 17.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-06-25T10:24:59", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "KRE270331C00095000", "bid": 0.11, "bid_size": 76.0, "ask": 0.22, "ask_size": 254.0, "iv": 0.2325, "open_interest": 1.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0086, "vega": 0.0414, "theta": -0.0031, "rho": 0.0103, "theo": 0.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-28T14:55:02", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "KRE270331P00095000", "bid": 21.45, "bid_size": 61.0, "ask": 22.95, "ask_size": 60.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 22.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.59, "last_trade_time": "2026-08-03T13:24:37", "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "KRE270331C00100000", "bid": 0.03, "bid_size": 307.0, "ask": 0.15, "ask_size": 464.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0048, "vega": 0.0242, "theta": -0.0018, "rho": 0.0053, "theo": 0.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.12499999627471}, {"option": "KRE270331P00100000", "bid": 26.45, "bid_size": 56.0, "ask": 27.95, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0091, "rho": 0.0, "theo": 27.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4250001907349}, {"option": "KRE270521C00040000", "bid": 32.6, "bid_size": 80.0, "ask": 33.9, "ask_size": 115.0, "iv": 0.5317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0021, "vega": 0.025, "theta": 0.0, "rho": 0.1498, "theo": 32.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "KRE270521P00040000", "bid": 0.15, "bid_size": 146.0, "ask": 0.25, "ask_size": 211.0, "iv": 0.4479, "open_interest": 9.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0021, "vega": 0.026, "theta": -0.0028, "rho": -0.008, "theo": 0.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-29T11:33:59", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "KRE270521C00045000", "bid": 27.8, "bid_size": 140.0, "ask": 29.0, "ask_size": 186.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0035, "vega": 0.0383, "theta": 0.0, "rho": 0.2201, "theo": 28.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9749994277954}, {"option": "KRE270521P00045000", "bid": 0.24, "bid_size": 243.0, "ask": 0.36, "ask_size": 280.0, "iv": 0.3998, "open_interest": 5013.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0035, "vega": 0.0387, "theta": -0.0038, "rho": -0.0128, "theo": 0.2835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-22T15:53:53", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "KRE270521C00050000", "bid": 23.0, "bid_size": 233.0, "ask": 24.25, "ask_size": 295.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0058, "vega": 0.0566, "theta": -0.0004, "rho": 0.2374, "theo": 23.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "KRE270521P00050000", "bid": 0.35, "bid_size": 245.0, "ask": 0.48, "ask_size": 8.0, "iv": 0.349, "open_interest": 1.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0059, "vega": 0.0574, "theta": -0.0051, "rho": -0.0206, "theo": 0.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-14T14:27:44", "percent_change": 0.0, "prev_day_close": 0.444999992847443}, {"option": "KRE270521C00055000", "bid": 18.5, "bid_size": 97.0, "ask": 19.4, "ask_size": 373.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0094, "vega": 0.083, "theta": -0.003, "rho": 0.249, "theo": 18.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "KRE270521P00055000", "bid": 0.61, "bid_size": 440.0, "ask": 0.79, "ask_size": 148.0, "iv": 0.3162, "open_interest": 240.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0096, "vega": 0.0842, "theta": -0.0068, "rho": -0.0335, "theo": 0.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T13:18:59", "percent_change": 0.0, "prev_day_close": 0.659999996423721}, {"option": "KRE270521C00060000", "bid": 13.95, "bid_size": 311.0, "ask": 14.9, "ask_size": 410.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0149, "vega": 0.118, "theta": -0.0059, "rho": 0.2511, "theo": 14.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4750003814697}, {"option": "KRE270521P00060000", "bid": 1.12, "bid_size": 299.0, "ask": 1.33, "ask_size": 419.0, "iv": 0.2901, "open_interest": 227.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0153, "vega": 0.1199, "theta": -0.0088, "rho": -0.0543, "theo": 1.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:43:51", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "KRE270521C00065000", "bid": 10.1, "bid_size": 137.0, "ask": 10.75, "ask_size": 422.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.022, "vega": 0.1588, "theta": -0.0088, "rho": 0.2389, "theo": 10.3829, "change": 0.0, "open": 0.0, "high": 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": "KRE270521P00065000", "bid": 1.98, "bid_size": 269.0, "ask": 2.18, "ask_size": 141.0, "iv": 0.265, "open_interest": 1124.0, "volume": 0.0, "delta": -0.2369, "gamma": 0.0228, "vega": 0.1609, "theta": -0.0108, "rho": -0.0862, "theo": 2.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T13:08:56", "percent_change": 0.0, "prev_day_close": 1.86500000953674}, {"option": "KRE270521C00070000", "bid": 6.75, "bid_size": 32.0, "ask": 7.1, "ask_size": 265.0, "iv": 0.2462, "open_interest": 79.0, "volume": 0.0, "delta": 0.6447, "gamma": 0.0292, "vega": 0.1943, "theta": -0.011, "rho": 0.2091, "theo": 6.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-20T09:30:10", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "KRE270521P00070000", "bid": 3.4, "bid_size": 181.0, "ask": 3.7, "ask_size": 96.0, "iv": 0.2468, "open_interest": 49.0, "volume": 0.0, "delta": -0.3697, "gamma": 0.0306, "vega": 0.1955, "theta": -0.0123, "rho": -0.1281, "theo": 3.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-11-09T09:42:47", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "KRE270521C00075000", "bid": 4.05, "bid_size": 88.0, "ask": 4.3, "ask_size": 61.0, "iv": 0.2307, "open_interest": 23.0, "volume": 0.0, "delta": 0.4897, "gamma": 0.0329, "vega": 0.2077, "theta": -0.0117, "rho": 0.1642, "theo": 4.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T12:02:16", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "KRE270521P00075000", "bid": 5.65, "bid_size": 182.0, "ask": 6.0, "ask_size": 73.0, "iv": 0.2335, "open_interest": 15.0, "volume": 0.0, "delta": -0.5359, "gamma": 0.0355, "vega": 0.2045, "theta": -0.0124, "rho": -0.1692, "theo": 5.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-03T14:40:31", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "KRE270521C00080000", "bid": 2.21, "bid_size": 152.0, "ask": 2.47, "ask_size": 166.0, "iv": 0.2235, "open_interest": 12.0, "volume": 0.0, "delta": 0.3356, "gamma": 0.031, "vega": 0.1905, "theta": -0.0106, "rho": 0.1149, "theo": 2.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-04T15:16:44", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "KRE270521P00080000", "bid": 8.75, "bid_size": 185.0, "ask": 9.25, "ask_size": 64.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0347, "vega": 0.1749, "theta": -0.0107, "rho": -0.181, "theo": 9.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "KRE270521C00085000", "bid": 1.18, "bid_size": 28.0, "ask": 1.35, "ask_size": 144.0, "iv": 0.2226, "open_interest": 19.0, "volume": 0.0, "delta": 0.2115, "gamma": 0.0248, "vega": 0.1524, "theta": -0.0085, "rho": 0.0733, "theo": 1.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T13:54:50", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "KRE270521P00085000", "bid": 12.55, "bid_size": 242.0, "ask": 13.5, "ask_size": 159.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.027, "vega": 0.1185, "theta": -0.0069, "rho": -0.1628, "theo": 13.0663, "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": 12.0999999046326}, {"option": "KRE270521C00090000", "bid": 0.57, "bid_size": 315.0, "ask": 0.74, "ask_size": 186.0, "iv": 0.2231, "open_interest": 3.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0176, "vega": 0.1106, "theta": -0.0061, "rho": 0.0442, "theo": 0.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T14:15:05", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "KRE270521P00090000", "bid": 16.8, "bid_size": 149.0, "ask": 18.1, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0161, "vega": 0.0635, "theta": -0.0021, "rho": -0.1381, "theo": 17.6463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "KRE270521C00095000", "bid": 0.3, "bid_size": 148.0, "ask": 0.43, "ask_size": 202.0, "iv": 0.2295, "open_interest": 3.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0117, "vega": 0.0757, "theta": -0.0042, "rho": 0.0259, "theo": 0.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:16:16", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "KRE270521P00095000", "bid": 21.6, "bid_size": 90.0, "ask": 22.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.01, "vega": 0.0064, "theta": -0.0056, "rho": 0.0, "theo": 22.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "KRE270521C00100000", "bid": 0.14, "bid_size": 217.0, "ask": 0.26, "ask_size": 192.0, "iv": 0.2346, "open_interest": 10.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0075, "vega": 0.0503, "theta": -0.0028, "rho": 0.0152, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:42:34", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "KRE270521P00100000", "bid": 26.55, "bid_size": 85.0, "ask": 27.85, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 27.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "KRE270521C00105000", "bid": 0.07, "bid_size": 219.0, "ask": 0.18, "ask_size": 329.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0048, "vega": 0.033, "theta": -0.0018, "rho": 0.0089, "theo": 0.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "KRE270521P00105000", "bid": 31.45, "bid_size": 85.0, "ask": 32.85, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 32.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "KRE270617C00030000", "bid": 42.3, "bid_size": 85.0, "ask": 43.65, "ask_size": 86.0, "iv": 0.655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0008, "vega": 0.0102, "theta": 0.0, "rho": 0.0754, "theo": 42.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6749992370606}, {"option": "KRE270617P00030000", "bid": 0.04, "bid_size": 131.0, "ask": 0.13, "ask_size": 538.0, "iv": 0.5255, "open_interest": 89.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0008, "vega": 0.0134, "theta": -0.0015, "rho": -0.004, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T15:12:17", "percent_change": 0.0, "prev_day_close": 0.105000003241003}, {"option": "KRE270617C00035000", "bid": 37.45, "bid_size": 80.0, "ask": 38.8, "ask_size": 81.0, "iv": 0.5571, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0013, "vega": 0.0196, "theta": 0.0, "rho": 0.2009, "theo": 37.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7250003814697}, {"option": "KRE270617P00035000", "bid": 0.1, "bid_size": 131.0, "ask": 0.2, "ask_size": 532.0, "iv": 0.4802, "open_interest": 213.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0013, "vega": 0.0198, "theta": -0.002, "rho": -0.0062, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T13:22:51", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "KRE270617C00040000", "bid": 32.75, "bid_size": 133.0, "ask": 34.1, "ask_size": 191.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0022, "vega": 0.0291, "theta": 0.0, "rho": 0.2265, "theo": 33.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9750003814697}, {"option": "KRE270617P00040000", "bid": 0.19, "bid_size": 130.0, "ask": 0.3, "ask_size": 1030.0, "iv": 0.4369, "open_interest": 7567.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0022, "vega": 0.0294, "theta": -0.0027, "rho": -0.0098, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T12:55:54", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "KRE270617C00045000", "bid": 28.0, "bid_size": 305.0, "ask": 29.25, "ask_size": 461.0, "iv": 0.4319, "open_interest": 298.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0036, "vega": 0.0432, "theta": 0.0, "rho": 0.2497, "theo": 28.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-09-01T12:29:00", "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "KRE270617P00045000", "bid": 0.29, "bid_size": 46.0, "ask": 0.4, "ask_size": 306.0, "iv": 0.3874, "open_interest": 33.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0036, "vega": 0.0438, "theta": -0.0036, "rho": -0.0156, "theo": 0.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 0.304999992251396}, {"option": "KRE270617C00046000", "bid": 27.05, "bid_size": 146.0, "ask": 28.35, "ask_size": 195.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.004, "vega": 0.0467, "theta": 0.0, "rho": 0.2539, "theo": 27.4312, "change": 0.0, "open": 0.0, "high": 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": "KRE270617P00046000", "bid": 0.29, "bid_size": 282.0, "ask": 0.42, "ask_size": 336.0, "iv": 0.3748, "open_interest": 1.0, "volume": 0.0, "delta": -0.0385, "gamma": 0.004, "vega": 0.0474, "theta": -0.0038, "rho": -0.0172, "theo": 0.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-06-05T11:42:18", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "KRE270617C00047000", "bid": 26.1, "bid_size": 151.0, "ask": 27.45, "ask_size": 205.0, "iv": 0.415, "open_interest": 9.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0044, "vega": 0.0505, "theta": 0.0, "rho": 0.2579, "theo": 26.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.04, "last_trade_time": "2026-09-28T11:10:58", "percent_change": 0.0, "prev_day_close": 27.3249998092651}, {"option": "KRE270617P00047000", "bid": 0.31, "bid_size": 226.0, "ask": 0.44, "ask_size": 20.0, "iv": 0.3644, "open_interest": 28.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0045, "vega": 0.0512, "theta": -0.0041, "rho": -0.0188, "theo": 0.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-09-03T12:13:39", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "KRE270617C00048000", "bid": 25.2, "bid_size": 187.0, "ask": 26.45, "ask_size": 299.0, "iv": 0.4024, "open_interest": 152.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0048, "vega": 0.0546, "theta": 0.0, "rho": 0.2617, "theo": 25.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.65, "last_trade_time": "2026-04-20T09:32:32", "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "KRE270617P00048000", "bid": 0.34, "bid_size": 369.0, "ask": 0.47, "ask_size": 8.0, "iv": 0.3559, "open_interest": 232.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0049, "vega": 0.0553, "theta": -0.0043, "rho": -0.0207, "theo": 0.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T11:33:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KRE270617C00049000", "bid": 24.25, "bid_size": 275.0, "ask": 25.45, "ask_size": 529.0, "iv": 0.3863, "open_interest": 100.0, "volume": 0.0, "delta": 0.9504, "gamma": 0.0053, "vega": 0.0589, "theta": -0.0002, "rho": 0.2653, "theo": 24.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-04-16T11:08:04", "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "KRE270617P00049000", "bid": 0.38, "bid_size": 222.0, "ask": 0.51, "ask_size": 9.0, "iv": 0.3488, "open_interest": 32.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0054, "vega": 0.0599, "theta": -0.0046, "rho": -0.0227, "theo": 0.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-12T12:14:41", "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "KRE270617C00050000", "bid": 23.3, "bid_size": 297.0, "ask": 24.6, "ask_size": 485.0, "iv": 0.3806, "open_interest": 116.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0058, "vega": 0.0636, "theta": -0.0007, "rho": 0.2687, "theo": 23.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-08-27T10:46:40", "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "KRE270617P00050000", "bid": 0.41, "bid_size": 361.0, "ask": 0.55, "ask_size": 8.0, "iv": 0.3403, "open_interest": 1474.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.006, "vega": 0.0648, "theta": -0.0049, "rho": -0.0252, "theo": 0.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T14:01:25", "percent_change": 0.0, "prev_day_close": 0.454999998211861}, {"option": "KRE270617C00051000", "bid": 22.35, "bid_size": 264.0, "ask": 23.95, "ask_size": 473.0, "iv": 0.3864, "open_interest": 50.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0064, "vega": 0.0687, "theta": -0.0011, "rho": 0.2718, "theo": 22.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-04-15T13:14:38", "percent_change": 0.0, "prev_day_close": 23.625}, {"option": "KRE270617P00051000", "bid": 0.46, "bid_size": 224.0, "ask": 0.61, "ask_size": 58.0, "iv": 0.3346, "open_interest": 11.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0066, "vega": 0.0697, "theta": -0.0052, "rho": -0.0275, "theo": 0.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-09-24T11:08:51", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "KRE270617C00052000", "bid": 21.45, "bid_size": 145.0, "ask": 22.65, "ask_size": 418.0, "iv": 0.3554, "open_interest": 6.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0071, "vega": 0.074, "theta": -0.0016, "rho": 0.2746, "theo": 21.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-04-17T15:29:53", "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "KRE270617P00052000", "bid": 0.51, "bid_size": 583.0, "ask": 0.68, "ask_size": 280.0, "iv": 0.3287, "open_interest": 402.0, "volume": 0.0, "delta": -0.0693, "gamma": 0.0073, "vega": 0.0751, "theta": -0.0055, "rho": -0.0302, "theo": 0.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T15:21:44", "percent_change": 0.0, "prev_day_close": 0.584999993443489}, {"option": "KRE270617C00053000", "bid": 20.4, "bid_size": 355.0, "ask": 21.8, "ask_size": 482.0, "iv": 0.3428, "open_interest": 99.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0078, "vega": 0.0797, "theta": -0.0021, "rho": 0.2772, "theo": 20.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.16, "last_trade_time": "2026-04-15T13:16:06", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "KRE270617P00053000", "bid": 0.57, "bid_size": 245.0, "ask": 0.71, "ask_size": 10.0, "iv": 0.3203, "open_interest": 17.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.008, "vega": 0.0813, "theta": -0.0058, "rho": -0.0333, "theo": 0.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-08T14:43:57", "percent_change": 0.0, "prev_day_close": 0.645000010728836}, {"option": "KRE270617C00054000", "bid": 19.55, "bid_size": 349.0, "ask": 20.55, "ask_size": 447.0, "iv": 0.3187, "open_interest": 98.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0086, "vega": 0.0859, "theta": -0.0026, "rho": 0.2793, "theo": 20.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-07-21T11:11:30", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "KRE270617P00054000", "bid": 0.64, "bid_size": 374.0, "ask": 0.79, "ask_size": 76.0, "iv": 0.3151, "open_interest": 7638.0, "volume": 0.0, "delta": -0.0845, "gamma": 0.0088, "vega": 0.0874, "theta": -0.0061, "rho": -0.0367, "theo": 0.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-22T12:40:44", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "KRE270617C00055000", "bid": 18.8, "bid_size": 146.0, "ask": 19.65, "ask_size": 465.0, "iv": 0.3204, "open_interest": 54.0, "volume": 0.0, "delta": 0.9101, "gamma": 0.0094, "vega": 0.0923, "theta": -0.0031, "rho": 0.281, "theo": 19.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-09-28T11:24:48", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "KRE270617P00055000", "bid": 0.72, "bid_size": 436.0, "ask": 0.86, "ask_size": 39.0, "iv": 0.3091, "open_interest": 21646.0, "volume": 0.0, "delta": -0.0932, "gamma": 0.0097, "vega": 0.0938, "theta": -0.0065, "rho": -0.0402, "theo": 0.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T10:25:56", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "KRE270617C00056000", "bid": 17.9, "bid_size": 101.0, "ask": 18.75, "ask_size": 421.0, "iv": 0.3129, "open_interest": 2.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0103, "vega": 0.099, "theta": -0.0036, "rho": 0.2824, "theo": 18.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-06-02T10:53:38", "percent_change": 0.0, "prev_day_close": 19.2749996185303}, {"option": "KRE270617P00056000", "bid": 0.86, "bid_size": 79.0, "ask": 0.95, "ask_size": 95.0, "iv": 0.3065, "open_interest": 1499.0, "volume": 20.0, "delta": -0.1029, "gamma": 0.0106, "vega": 0.1007, "theta": -0.0068, "rho": -0.0441, "theo": 0.9027, "change": 0.04, "open": 0.88, "high": 0.88, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T10:51:23", "percent_change": 4.93827, "prev_day_close": 0.810000002384186}, {"option": "KRE270617C00057000", "bid": 17.05, "bid_size": 58.0, "ask": 17.85, "ask_size": 429.0, "iv": 0.3072, "open_interest": 9.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0112, "vega": 0.1062, "theta": -0.0041, "rho": 0.2833, "theo": 17.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-02-23T11:06:51", "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "KRE270617P00057000", "bid": 0.91, "bid_size": 337.0, "ask": 1.07, "ask_size": 409.0, "iv": 0.2998, "open_interest": 669.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0116, "vega": 0.1083, "theta": -0.0072, "rho": -0.0489, "theo": 0.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T13:09:56", "percent_change": 0.0, "prev_day_close": 0.905000001192093}, {"option": "KRE270617C00058000", "bid": 16.0, "bid_size": 284.0, "ask": 17.0, "ask_size": 451.0, "iv": 0.2941, "open_interest": 23.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0122, "vega": 0.1137, "theta": -0.0046, "rho": 0.2836, "theo": 16.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-05-12T09:38:02", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "KRE270617P00058000", "bid": 1.02, "bid_size": 356.0, "ask": 1.17, "ask_size": 242.0, "iv": 0.2943, "open_interest": 329.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0127, "vega": 0.1157, "theta": -0.0076, "rho": -0.0533, "theo": 1.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T13:08:53", "percent_change": 0.0, "prev_day_close": 0.984999984502792}, {"option": "KRE270617C00059000", "bid": 15.3, "bid_size": 188.0, "ask": 16.1, "ask_size": 442.0, "iv": 0.2937, "open_interest": 34.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0133, "vega": 0.1214, "theta": -0.0052, "rho": 0.2834, "theo": 15.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-10-06T13:21:32", "percent_change": 0.0, "prev_day_close": 16.6749992370605}, {"option": "KRE270617P00059000", "bid": 1.14, "bid_size": 189.0, "ask": 1.26, "ask_size": 6.0, "iv": 0.288, "open_interest": 91.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0139, "vega": 0.1234, "theta": -0.008, "rho": -0.0584, "theo": 1.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T13:13:20", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "KRE270617C00060000", "bid": 14.35, "bid_size": 432.0, "ask": 15.25, "ask_size": 560.0, "iv": 0.2841, "open_interest": 98.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0145, "vega": 0.1293, "theta": -0.0057, "rho": 0.2828, "theo": 14.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-10-21T13:42:55", "percent_change": 0.0, "prev_day_close": 15.7750000953674}, {"option": "KRE270617P00060000", "bid": 1.27, "bid_size": 278.0, "ask": 1.41, "ask_size": 76.0, "iv": 0.2838, "open_interest": 4614.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0151, "vega": 0.1321, "theta": -0.0084, "rho": -0.0645, "theo": 1.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:08:50", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "KRE270617C00061000", "bid": 13.6, "bid_size": 261.0, "ask": 14.35, "ask_size": 480.0, "iv": 0.2796, "open_interest": 61.0, "volume": 0.0, "delta": 0.8391, "gamma": 0.0157, "vega": 0.1376, "theta": -0.0062, "rho": 0.2814, "theo": 13.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-09-29T11:03:18", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "KRE270617P00061000", "bid": 1.42, "bid_size": 255.0, "ask": 1.58, "ask_size": 148.0, "iv": 0.2799, "open_interest": 532.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0164, "vega": 0.14, "theta": -0.0088, "rho": -0.0701, "theo": 1.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T13:10:05", "percent_change": 0.0, "prev_day_close": 1.36500000953674}, {"option": "KRE270617C00062000", "bid": 12.85, "bid_size": 206.0, "ask": 13.55, "ask_size": 490.0, "iv": 0.2777, "open_interest": 120.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.0169, "vega": 0.1459, "theta": -0.0068, "rho": 0.2794, "theo": 13.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-10-27T12:44:23", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "KRE270617P00062000", "bid": 1.59, "bid_size": 193.0, "ask": 1.72, "ask_size": 17.0, "iv": 0.2747, "open_interest": 271.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.0177, "vega": 0.1484, "theta": -0.0092, "rho": -0.0765, "theo": 1.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:08:54", "percent_change": 0.0, "prev_day_close": 1.48499995470047}, {"option": "KRE270617C00063000", "bid": 12.05, "bid_size": 233.0, "ask": 12.7, "ask_size": 502.0, "iv": 0.2709, "open_interest": 114.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0182, "vega": 0.1543, "theta": -0.0073, "rho": 0.2768, "theo": 12.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T14:23:09", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "KRE270617P00063000", "bid": 1.77, "bid_size": 200.0, "ask": 2.0, "ask_size": 409.0, "iv": 0.2734, "open_interest": 1712.0, "volume": 0.0, "delta": -0.2022, "gamma": 0.0191, "vega": 0.1574, "theta": -0.0096, "rho": -0.084, "theo": 1.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T13:08:52", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KRE270617C00064000", "bid": 11.3, "bid_size": 92.0, "ask": 11.95, "ask_size": 427.0, "iv": 0.2684, "open_interest": 12.0, "volume": 0.0, "delta": 0.7877, "gamma": 0.0195, "vega": 0.1628, "theta": -0.0078, "rho": 0.2734, "theo": 11.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-28T10:27:45", "percent_change": 0.0, "prev_day_close": 12.4749999046326}, {"option": "KRE270617P00064000", "bid": 1.98, "bid_size": 147.0, "ask": 2.2, "ask_size": 512.0, "iv": 0.2693, "open_interest": 7152.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0205, "vega": 0.1654, "theta": -0.01, "rho": -0.091, "theo": 2.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-09T13:08:55", "percent_change": 0.0, "prev_day_close": 1.83999997377396}, {"option": "KRE270617C00065000", "bid": 10.55, "bid_size": 193.0, "ask": 11.15, "ask_size": 521.0, "iv": 0.2633, "open_interest": 108.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0209, "vega": 0.171, "theta": -0.0083, "rho": 0.2693, "theo": 10.8412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-23T15:37:13", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "KRE270617P00065000", "bid": 2.25, "bid_size": 3.0, "ask": 2.4, "ask_size": 255.0, "iv": 0.266, "open_interest": 15906.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0219, "vega": 0.1737, "theta": -0.0103, "rho": -0.0988, "theo": 2.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T13:08:49", "percent_change": 0.0, "prev_day_close": 2.07000005245209}, {"option": "KRE270617C00066000", "bid": 9.8, "bid_size": 388.0, "ask": 10.4, "ask_size": 662.0, "iv": 0.2587, "open_interest": 111.0, "volume": 0.0, "delta": 0.7465, "gamma": 0.0222, "vega": 0.1791, "theta": -0.0088, "rho": 0.2646, "theo": 10.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-10-27T12:44:59", "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "KRE270617P00066000", "bid": 2.44, "bid_size": 153.0, "ask": 2.64, "ask_size": 125.0, "iv": 0.2602, "open_interest": 581.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.0234, "vega": 0.182, "theta": -0.0107, "rho": -0.1074, "theo": 2.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T13:08:56", "percent_change": 0.0, "prev_day_close": 2.28500008583069}, {"option": "KRE270617C00067000", "bid": 9.1, "bid_size": 304.0, "ask": 9.65, "ask_size": 563.0, "iv": 0.2545, "open_interest": 203.0, "volume": 0.0, "delta": 0.7239, "gamma": 0.0235, "vega": 0.1869, "theta": -0.0092, "rho": 0.2589, "theo": 9.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-27T15:40:11", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "KRE270617P00067000", "bid": 2.71, "bid_size": 124.0, "ask": 2.91, "ask_size": 112.0, "iv": 0.2564, "open_interest": 2697.0, "volume": 0.0, "delta": -0.2893, "gamma": 0.0248, "vega": 0.1895, "theta": -0.011, "rho": -0.116, "theo": 2.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-11-09T13:09:00", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "KRE270617C00068000", "bid": 8.45, "bid_size": 142.0, "ask": 8.95, "ask_size": 523.0, "iv": 0.2517, "open_interest": 252.0, "volume": 0.0, "delta": 0.7, "gamma": 0.0248, "vega": 0.1941, "theta": -0.0096, "rho": 0.2527, "theo": 8.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-11-09T14:21:20", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "KRE270617P00068000", "bid": 3.0, "bid_size": 150.0, "ask": 3.2, "ask_size": 24.0, "iv": 0.2526, "open_interest": 1324.0, "volume": 0.0, "delta": -0.3148, "gamma": 0.0262, "vega": 0.1967, "theta": -0.0112, "rho": -0.1249, "theo": 3.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T13:09:00", "percent_change": 0.0, "prev_day_close": 2.83000004291534}, {"option": "KRE270617C00069000", "bid": 7.8, "bid_size": 179.0, "ask": 8.25, "ask_size": 414.0, "iv": 0.2478, "open_interest": 176.0, "volume": 0.0, "delta": 0.6748, "gamma": 0.026, "vega": 0.2008, "theta": -0.01, "rho": 0.2456, "theo": 8.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-11-09T14:24:01", "percent_change": 0.0, "prev_day_close": 8.77500009536743}, {"option": "KRE270617P00069000", "bid": 3.3, "bid_size": 249.0, "ask": 3.55, "ask_size": 78.0, "iv": 0.2492, "open_interest": 1421.0, "volume": 0.0, "delta": -0.3418, "gamma": 0.0276, "vega": 0.2028, "theta": -0.0115, "rho": -0.134, "theo": 3.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T12:33:26", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "KRE270617C00070000", "bid": 7.15, "bid_size": 232.0, "ask": 7.6, "ask_size": 394.0, "iv": 0.244, "open_interest": 19042.0, "volume": 0.0, "delta": 0.6485, "gamma": 0.0271, "vega": 0.2068, "theta": -0.0103, "rho": 0.2379, "theo": 7.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-05T10:45:25", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "KRE270617P00070000", "bid": 3.65, "bid_size": 244.0, "ask": 3.9, "ask_size": 79.0, "iv": 0.2459, "open_interest": 21197.0, "volume": 20.0, "delta": -0.37, "gamma": 0.0288, "vega": 0.2082, "theta": -0.0117, "rho": -0.143, "theo": 3.7694, "change": 0.15, "open": 3.65, "high": 3.65, "low": 3.65, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-10T10:07:39", "percent_change": 4.28571, "prev_day_close": 3.5}, {"option": "KRE270617C00071000", "bid": 6.6, "bid_size": 120.0, "ask": 6.95, "ask_size": 277.0, "iv": 0.2419, "open_interest": 182.0, "volume": 0.0, "delta": 0.6207, "gamma": 0.0281, "vega": 0.2119, "theta": -0.0106, "rho": 0.2295, "theo": 6.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-10-26T13:17:22", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "KRE270617P00071000", "bid": 4.05, "bid_size": 171.0, "ask": 4.3, "ask_size": 107.0, "iv": 0.2436, "open_interest": 731.0, "volume": 24.0, "delta": -0.3994, "gamma": 0.03, "vega": 0.2129, "theta": -0.0118, "rho": -0.1529, "theo": 4.158, "change": 0.175, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T10:06:38", "percent_change": 4.57516, "prev_day_close": 3.82500004768372}, {"option": "KRE270617C00072000", "bid": 6.0, "bid_size": 250.0, "ask": 6.4, "ask_size": 354.0, "iv": 0.2392, "open_interest": 311.0, "volume": 0.0, "delta": 0.5925, "gamma": 0.029, "vega": 0.216, "theta": -0.0108, "rho": 0.2205, "theo": 6.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-10-30T12:01:49", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "KRE270617P00072000", "bid": 4.5, "bid_size": 107.0, "ask": 4.75, "ask_size": 108.0, "iv": 0.2426, "open_interest": 1049.0, "volume": 50.0, "delta": -0.4294, "gamma": 0.031, "vega": 0.2161, "theta": -0.0119, "rho": -0.1609, "theo": 4.5737, "change": 0.175, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-10T10:06:38", "percent_change": 4.14201, "prev_day_close": 4.22500014305115}, {"option": "KRE270617C00073000", "bid": 5.5, "bid_size": 132.0, "ask": 5.8, "ask_size": 246.0, "iv": 0.2364, "open_interest": 702.0, "volume": 0.0, "delta": 0.5636, "gamma": 0.0297, "vega": 0.2191, "theta": -0.0109, "rho": 0.2112, "theo": 5.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-05T12:30:47", "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "KRE270617P00073000", "bid": 4.95, "bid_size": 114.0, "ask": 5.2, "ask_size": 114.0, "iv": 0.24, "open_interest": 2363.0, "volume": 20.0, "delta": -0.4608, "gamma": 0.032, "vega": 0.2182, "theta": -0.012, "rho": -0.1702, "theo": 5.0281, "change": 0.225, "open": 4.9, "high": 4.9, "low": 4.85, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-10T10:06:50", "percent_change": 4.86486, "prev_day_close": 4.625}, {"option": "KRE270617C00074000", "bid": 5.0, "bid_size": 134.0, "ask": 5.3, "ask_size": 276.0, "iv": 0.2347, "open_interest": 133.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.0303, "vega": 0.2211, "theta": -0.011, "rho": 0.2014, "theo": 5.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-05T12:33:10", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "KRE270617P00074000", "bid": 5.4, "bid_size": 194.0, "ask": 5.7, "ask_size": 85.0, "iv": 0.2371, "open_interest": 595.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0327, "vega": 0.219, "theta": -0.0119, "rho": -0.1777, "theo": 5.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.93, "last_trade_time": "2026-11-04T15:02:57", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "KRE270617C00075000", "bid": 4.5, "bid_size": 194.0, "ask": 4.8, "ask_size": 237.0, "iv": 0.2316, "open_interest": 1849.0, "volume": 0.0, "delta": 0.5045, "gamma": 0.0306, "vega": 0.2219, "theta": -0.011, "rho": 0.1912, "theo": 4.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T10:56:05", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "KRE270617P00075000", "bid": 5.9, "bid_size": 193.0, "ask": 6.2, "ask_size": 60.0, "iv": 0.234, "open_interest": 12930.0, "volume": 0.0, "delta": -0.5255, "gamma": 0.0333, "vega": 0.2183, "theta": -0.0119, "rho": -0.1847, "theo": 6.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T13:08:53", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "KRE270617C00076000", "bid": 4.05, "bid_size": 334.0, "ask": 4.35, "ask_size": 185.0, "iv": 0.2296, "open_interest": 519.0, "volume": 0.0, "delta": 0.4747, "gamma": 0.0308, "vega": 0.2215, "theta": -0.011, "rho": 0.181, "theo": 4.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-03T14:24:17", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "KRE270617P00076000", "bid": 6.45, "bid_size": 161.0, "ask": 6.75, "ask_size": 54.0, "iv": 0.2317, "open_interest": 4.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0338, "vega": 0.2158, "theta": -0.0117, "rho": -0.1911, "theo": 6.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T13:12:15", "percent_change": 0.0, "prev_day_close": 6.07499980926514}, {"option": "KRE270617C00077000", "bid": 3.65, "bid_size": 250.0, "ask": 3.95, "ask_size": 217.0, "iv": 0.2286, "open_interest": 103.0, "volume": 0.0, "delta": 0.4452, "gamma": 0.0308, "vega": 0.2199, "theta": -0.0109, "rho": 0.1704, "theo": 3.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T12:30:38", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "KRE270617P00077000", "bid": 7.05, "bid_size": 170.0, "ask": 7.4, "ask_size": 60.0, "iv": 0.2312, "open_interest": 6.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.034, "vega": 0.2118, "theta": -0.0115, "rho": -0.1952, "theo": 7.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T13:23:34", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "KRE270617C00078000", "bid": 3.25, "bid_size": 359.0, "ask": 3.55, "ask_size": 176.0, "iv": 0.2263, "open_interest": 154.0, "volume": 0.0, "delta": 0.416, "gamma": 0.0306, "vega": 0.2172, "theta": -0.0107, "rho": 0.1601, "theo": 3.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-03T14:28:08", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "KRE270617P00078000", "bid": 7.65, "bid_size": 193.0, "ask": 8.05, "ask_size": 41.0, "iv": 0.2295, "open_interest": 8.0, "volume": 0.0, "delta": -0.6245, "gamma": 0.034, "vega": 0.2064, "theta": -0.0113, "rho": -0.1989, "theo": 7.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-11-09T13:09:01", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "KRE270617C00079000", "bid": 2.9, "bid_size": 174.0, "ask": 3.2, "ask_size": 171.0, "iv": 0.225, "open_interest": 18.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.0302, "vega": 0.2133, "theta": -0.0105, "rho": 0.1496, "theo": 3.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-09T14:00:18", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "KRE270617P00079000", "bid": 8.25, "bid_size": 236.0, "ask": 8.75, "ask_size": 62.0, "iv": 0.2275, "open_interest": 12.0, "volume": 0.0, "delta": -0.6568, "gamma": 0.0338, "vega": 0.1998, "theta": -0.011, "rho": -0.199, "theo": 8.5048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-02T13:06:24", "percent_change": 0.0, "prev_day_close": 7.82500004768372}, {"option": "KRE270617C00080000", "bid": 2.63, "bid_size": 44.0, "ask": 2.89, "ask_size": 86.0, "iv": 0.2254, "open_interest": 2237.0, "volume": 0.0, "delta": 0.3597, "gamma": 0.0296, "vega": 0.2085, "theta": -0.0103, "rho": 0.1395, "theo": 2.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T13:59:53", "percent_change": 0.0, "prev_day_close": 3.12000000476837}, {"option": "KRE270617P00080000", "bid": 8.95, "bid_size": 321.0, "ask": 9.45, "ask_size": 94.0, "iv": 0.2264, "open_interest": 1235.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.0334, "vega": 0.1923, "theta": -0.0106, "rho": -0.1998, "theo": 9.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-04T09:32:10", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "KRE270617C00081000", "bid": 2.29, "bid_size": 232.0, "ask": 2.59, "ask_size": 181.0, "iv": 0.2228, "open_interest": 15.0, "volume": 0.0, "delta": 0.3333, "gamma": 0.0288, "vega": 0.203, "theta": -0.01, "rho": 0.1297, "theo": 2.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-11-09T13:59:47", "percent_change": 0.0, "prev_day_close": 2.82000005245209}, {"option": "KRE270617P00081000", "bid": 9.65, "bid_size": 203.0, "ask": 10.2, "ask_size": 65.0, "iv": 0.2251, "open_interest": 0.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0327, "vega": 0.1827, "theta": -0.0101, "rho": -0.1966, "theo": 9.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.1749997138977}, {"option": "KRE270617C00085000", "bid": 1.44, "bid_size": 129.0, "ask": 1.66, "ask_size": 89.0, "iv": 0.2221, "open_interest": 948.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0247, "vega": 0.1735, "theta": -0.0085, "rho": 0.0934, "theo": 1.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-11-09T14:30:48", "percent_change": 0.0, "prev_day_close": 1.80500000715256}, {"option": "KRE270617P00085000", "bid": 12.7, "bid_size": 226.0, "ask": 13.6, "ask_size": 149.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8285, "gamma": 0.0276, "vega": 0.1369, "theta": -0.0075, "rho": -0.18, "theo": 13.1543, "change": 0.0, "open": 0.0, "high": 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": "KRE270617C00090000", "bid": 0.79, "bid_size": 10.0, "ask": 0.94, "ask_size": 168.0, "iv": 0.2233, "open_interest": 335.0, "volume": 0.0, "delta": 0.1489, "gamma": 0.0185, "vega": 0.1314, "theta": -0.0064, "rho": 0.059, "theo": 0.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T13:43:00", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "KRE270617P00090000", "bid": 17.05, "bid_size": 245.0, "ask": 18.1, "ask_size": 148.0, "iv": 0.2103, "open_interest": 33.0, "volume": 0.0, "delta": -0.9227, "gamma": 0.0176, "vega": 0.0757, "theta": -0.0031, "rho": -0.1532, "theo": 17.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-11-02T12:47:53", "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "KRE270617C00095000", "bid": 0.43, "bid_size": 12.0, "ask": 0.57, "ask_size": 281.0, "iv": 0.2282, "open_interest": 50.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0129, "vega": 0.0935, "theta": -0.0045, "rho": 0.036, "theo": 0.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T13:08:52", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "KRE270617P00095000", "bid": 21.65, "bid_size": 144.0, "ask": 22.85, "ask_size": 98.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0126, "vega": 0.0134, "theta": -0.0056, "rho": 0.0, "theo": 22.485, "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": 21.875}, {"option": "KRE270617C00100000", "bid": 0.22, "bid_size": 15.0, "ask": 0.34, "ask_size": 246.0, "iv": 0.2316, "open_interest": 471.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0086, "vega": 0.064, "theta": -0.0031, "rho": 0.0217, "theo": 0.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "KRE270617P00100000", "bid": 26.55, "bid_size": 81.0, "ask": 27.8, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 27.485, "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": 26.7749996185303}, {"option": "KRE270617C00105000", "bid": 0.11, "bid_size": 246.0, "ask": 0.23, "ask_size": 385.0, "iv": 0.2382, "open_interest": 25.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0056, "vega": 0.0429, "theta": -0.0021, "rho": 0.013, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-03-23T09:30:32", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "KRE270617P00105000", "bid": 31.5, "bid_size": 80.0, "ask": 32.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 32.485, "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": 31.4999990463257}, {"option": "KRE270617C00110000", "bid": 0.05, "bid_size": 290.0, "ask": 0.17, "ask_size": 624.0, "iv": 0.2462, "open_interest": 45.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0036, "vega": 0.0286, "theta": -0.0014, "rho": 0.0079, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T12:30:32", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "KRE270617P00110000", "bid": 36.45, "bid_size": 85.0, "ask": 37.85, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 37.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.02, "last_trade_time": "2026-05-01T12:34:53", "percent_change": 0.0, "prev_day_close": 36.4250011444092}, {"option": "KRE270617C00115000", "bid": 0.02, "bid_size": 282.0, "ask": 0.13, "ask_size": 790.0, "iv": 0.2548, "open_interest": 57.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0023, "vega": 0.0189, "theta": -0.0009, "rho": 0.0048, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T12:50:55", "percent_change": 0.0, "prev_day_close": 0.09500000346452}, {"option": "KRE270617P00115000", "bid": 41.5, "bid_size": 80.0, "ask": 42.85, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 42.485, "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": 41.75}, {"option": "KRE270630C00050000", "bid": 23.25, "bid_size": 149.0, "ask": 24.55, "ask_size": 425.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0058, "vega": 0.0637, "theta": -0.0006, "rho": 0.2713, "theo": 23.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5749998092651}, {"option": "KRE270630P00050000", "bid": 0.46, "bid_size": 257.0, "ask": 0.6, "ask_size": 23.0, "iv": 0.3368, "open_interest": 21.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0061, "vega": 0.0685, "theta": -0.0047, "rho": -0.0293, "theo": 0.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T15:17:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KRE270630C00053000", "bid": 20.55, "bid_size": 149.0, "ask": 21.75, "ask_size": 411.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0078, "vega": 0.0796, "theta": -0.002, "rho": 0.2792, "theo": 20.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7749996185303}, {"option": "KRE270630P00053000", "bid": 0.6, "bid_size": 373.0, "ask": 0.78, "ask_size": 39.0, "iv": 0.3158, "open_interest": 7.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0082, "vega": 0.0858, "theta": -0.0056, "rho": -0.0391, "theo": 0.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-21T15:29:06", "percent_change": 0.0, "prev_day_close": 0.714999973773956}, {"option": "KRE270630C00054000", "bid": 19.65, "bid_size": 147.0, "ask": 20.8, "ask_size": 436.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0086, "vega": 0.0887, "theta": -0.0025, "rho": 0.2824, "theo": 20.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9250001907349}, {"option": "KRE270630P00054000", "bid": 0.68, "bid_size": 381.0, "ask": 0.88, "ask_size": 214.0, "iv": 0.312, "open_interest": 1.0, "volume": 0.0, "delta": -0.088, "gamma": 0.009, "vega": 0.0923, "theta": -0.006, "rho": -0.043, "theo": 0.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-01T09:30:29", "percent_change": 0.0, "prev_day_close": 0.780000001192093}, {"option": "KRE270630C00055000", "bid": 18.7, "bid_size": 320.0, "ask": 19.85, "ask_size": 484.0, "iv": 0.3211, "open_interest": 46.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0094, "vega": 0.0954, "theta": -0.003, "rho": 0.2818, "theo": 19.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-10-21T13:41:59", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "KRE270630P00055000", "bid": 0.76, "bid_size": 368.0, "ask": 0.93, "ask_size": 24.0, "iv": 0.3046, "open_interest": 37.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0098, "vega": 0.0991, "theta": -0.0063, "rho": -0.0473, "theo": 0.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-06T10:14:37", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "KRE270630C00056000", "bid": 17.85, "bid_size": 157.0, "ask": 18.95, "ask_size": 444.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0103, "vega": 0.1006, "theta": -0.0035, "rho": 0.2839, "theo": 18.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2249994277954}, {"option": "KRE270630P00056000", "bid": 0.86, "bid_size": 243.0, "ask": 1.06, "ask_size": 190.0, "iv": 0.3016, "open_interest": 1.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0107, "vega": 0.1062, "theta": -0.0066, "rho": -0.0519, "theo": 0.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T10:09:34", "percent_change": 0.0, "prev_day_close": 0.895000010728836}, {"option": "KRE270630C00057000", "bid": 17.0, "bid_size": 153.0, "ask": 18.05, "ask_size": 459.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0112, "vega": 0.1078, "theta": -0.004, "rho": 0.286, "theo": 17.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4249992370605}, {"option": "KRE270630P00057000", "bid": 0.96, "bid_size": 219.0, "ask": 1.14, "ask_size": 118.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0117, "vega": 0.1137, "theta": -0.007, "rho": -0.0572, "theo": 1.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.990000009536743}, {"option": "KRE270630C00058000", "bid": 16.15, "bid_size": 152.0, "ask": 17.2, "ask_size": 470.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0122, "vega": 0.118, "theta": -0.0045, "rho": 0.2838, "theo": 16.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5750007629395}, {"option": "KRE270630P00058000", "bid": 1.08, "bid_size": 210.0, "ask": 1.29, "ask_size": 189.0, "iv": 0.2922, "open_interest": 7.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0127, "vega": 0.1217, "theta": -0.0074, "rho": -0.0629, "theo": 1.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T11:56:55", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "KRE270630C00059000", "bid": 15.3, "bid_size": 144.0, "ask": 16.3, "ask_size": 461.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0133, "vega": 0.1242, "theta": -0.0051, "rho": 0.2846, "theo": 15.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "KRE270630P00059000", "bid": 1.2, "bid_size": 233.0, "ask": 1.39, "ask_size": 145.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0138, "vega": 0.1295, "theta": -0.0077, "rho": -0.0683, "theo": 1.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "KRE270630C00060000", "bid": 14.45, "bid_size": 165.0, "ask": 15.45, "ask_size": 454.0, "iv": 0.2915, "open_interest": 2.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0145, "vega": 0.1306, "theta": -0.0056, "rho": 0.2853, "theo": 14.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-08-31T11:48:18", "percent_change": 0.0, "prev_day_close": 15.8250002861023}, {"option": "KRE270630P00060000", "bid": 1.34, "bid_size": 271.0, "ask": 1.53, "ask_size": 89.0, "iv": 0.2814, "open_interest": 11.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.015, "vega": 0.1379, "theta": -0.0081, "rho": -0.0755, "theo": 1.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:32:06", "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "KRE270630C00061000", "bid": 13.65, "bid_size": 209.0, "ask": 14.55, "ask_size": 496.0, "iv": 0.2844, "open_interest": 62.0, "volume": 0.0, "delta": 0.8375, "gamma": 0.0156, "vega": 0.1428, "theta": -0.0061, "rho": 0.2812, "theo": 14.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-10-27T15:30:23", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "KRE270630P00061000", "bid": 1.5, "bid_size": 190.0, "ask": 1.73, "ask_size": 147.0, "iv": 0.2787, "open_interest": 3.0, "volume": 0.0, "delta": -0.1723, "gamma": 0.0162, "vega": 0.1465, "theta": -0.0085, "rho": -0.0824, "theo": 1.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-06T11:56:55", "percent_change": 0.0, "prev_day_close": 1.46499997377396}, {"option": "KRE270630C00062000", "bid": 12.85, "bid_size": 232.0, "ask": 13.75, "ask_size": 579.0, "iv": 0.2802, "open_interest": 141.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0169, "vega": 0.1495, "theta": -0.0066, "rho": 0.2803, "theo": 13.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.11, "last_trade_time": "2026-11-05T13:06:52", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "KRE270630P00062000", "bid": 1.67, "bid_size": 234.0, "ask": 1.88, "ask_size": 97.0, "iv": 0.2735, "open_interest": 1.0, "volume": 0.0, "delta": -0.189, "gamma": 0.0175, "vega": 0.1547, "theta": -0.0088, "rho": -0.0892, "theo": 1.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-06T10:14:37", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KRE270630C00063000", "bid": 12.05, "bid_size": 322.0, "ask": 12.9, "ask_size": 518.0, "iv": 0.2738, "open_interest": 124.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0181, "vega": 0.1566, "theta": -0.0072, "rho": 0.2796, "theo": 12.4082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-10-27T15:39:02", "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "KRE270630P00063000", "bid": 1.86, "bid_size": 221.0, "ask": 2.14, "ask_size": 207.0, "iv": 0.2716, "open_interest": 1.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0188, "vega": 0.1634, "theta": -0.0092, "rho": -0.0976, "theo": 1.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-06T10:39:53", "percent_change": 0.0, "prev_day_close": 1.77999997138977}, {"option": "KRE270630C00064000", "bid": 11.3, "bid_size": 161.0, "ask": 12.1, "ask_size": 414.0, "iv": 0.2697, "open_interest": 0.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0194, "vega": 0.1684, "theta": -0.0077, "rho": 0.2728, "theo": 11.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "KRE270630P00064000", "bid": 2.07, "bid_size": 180.0, "ask": 2.41, "ask_size": 396.0, "iv": 0.2695, "open_interest": 13.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0201, "vega": 0.1721, "theta": -0.0096, "rho": -0.1058, "theo": 2.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-06T10:09:34", "percent_change": 0.0, "prev_day_close": 1.95999997854233}, {"option": "KRE270630C00065000", "bid": 10.55, "bid_size": 165.0, "ask": 11.35, "ask_size": 516.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.7653, "gamma": 0.0207, "vega": 0.1749, "theta": -0.0081, "rho": 0.2703, "theo": 10.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7749996185303}, {"option": "KRE270630P00065000", "bid": 2.3, "bid_size": 182.0, "ask": 2.55, "ask_size": 117.0, "iv": 0.2628, "open_interest": 47.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0214, "vega": 0.18, "theta": -0.0099, "rho": -0.1148, "theo": 2.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-02T15:42:01", "percent_change": 0.0, "prev_day_close": 2.26999998092651}, {"option": "KRE270630C00066000", "bid": 9.8, "bid_size": 284.0, "ask": 10.6, "ask_size": 530.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": 0.7441, "gamma": 0.022, "vega": 0.1842, "theta": -0.0086, "rho": 0.2681, "theo": 10.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "KRE270630P00066000", "bid": 2.55, "bid_size": 181.0, "ask": 2.81, "ask_size": 105.0, "iv": 0.2592, "open_interest": 2.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.0228, "vega": 0.1881, "theta": -0.0102, "rho": -0.124, "theo": 2.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-10-29T15:16:39", "percent_change": 0.0, "prev_day_close": 2.43999993801117}, {"option": "KRE270630C00067000", "bid": 9.1, "bid_size": 282.0, "ask": 9.85, "ask_size": 528.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.7215, "gamma": 0.0233, "vega": 0.1922, "theta": -0.009, "rho": 0.2586, "theo": 9.4437, "change": 0.0, "open": 0.0, "high": 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": "KRE270630P00067000", "bid": 2.82, "bid_size": 184.0, "ask": 3.1, "ask_size": 129.0, "iv": 0.2558, "open_interest": 1.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.0241, "vega": 0.1956, "theta": -0.0105, "rho": -0.1333, "theo": 2.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-25T11:58:04", "percent_change": 0.0, "prev_day_close": 2.68999993801117}, {"option": "KRE270630C00068000", "bid": 8.45, "bid_size": 254.0, "ask": 9.1, "ask_size": 472.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": 0.6977, "gamma": 0.0245, "vega": 0.1978, "theta": -0.0094, "rho": 0.2545, "theo": 8.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.52500009536743}, {"option": "KRE270630P00068000", "bid": 3.1, "bid_size": 231.0, "ask": 3.45, "ask_size": 136.0, "iv": 0.2531, "open_interest": 1.0, "volume": 0.0, "delta": -0.3176, "gamma": 0.0254, "vega": 0.2025, "theta": -0.0107, "rho": -0.1435, "theo": 3.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-27T14:47:51", "percent_change": 0.0, "prev_day_close": 2.98000001907349}, {"option": "KRE270630C00069000", "bid": 7.75, "bid_size": 306.0, "ask": 8.4, "ask_size": 437.0, "iv": 0.247, "open_interest": 2.0, "volume": 0.0, "delta": 0.6728, "gamma": 0.0256, "vega": 0.2067, "theta": -0.0098, "rho": 0.2446, "theo": 8.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T15:50:24", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "KRE270630P00069000", "bid": 3.45, "bid_size": 195.0, "ask": 3.8, "ask_size": 140.0, "iv": 0.2509, "open_interest": 1.0, "volume": 0.0, "delta": -0.3436, "gamma": 0.0266, "vega": 0.209, "theta": -0.0109, "rho": -0.153, "theo": 3.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-08-27T14:48:16", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "KRE270630C00070000", "bid": 7.25, "bid_size": 106.0, "ask": 7.75, "ask_size": 366.0, "iv": 0.2464, "open_interest": 6.0, "volume": 0.0, "delta": 0.6468, "gamma": 0.0267, "vega": 0.2115, "theta": -0.0101, "rho": 0.2386, "theo": 7.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.32, "last_trade_time": "2026-10-22T10:55:54", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "KRE270630P00070000", "bid": 3.8, "bid_size": 203.0, "ask": 4.15, "ask_size": 121.0, "iv": 0.2475, "open_interest": 78.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.0278, "vega": 0.2142, "theta": -0.0111, "rho": -0.1631, "theo": 3.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T15:34:19", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "KRE270630C00071000", "bid": 6.65, "bid_size": 126.0, "ask": 7.15, "ask_size": 353.0, "iv": 0.2438, "open_interest": 2.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.0276, "vega": 0.2154, "theta": -0.0103, "rho": 0.2333, "theo": 6.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-10-02T10:56:56", "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "KRE270630P00071000", "bid": 4.2, "bid_size": 175.0, "ask": 4.55, "ask_size": 119.0, "iv": 0.2452, "open_interest": 114.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.0289, "vega": 0.2187, "theta": -0.0112, "rho": -0.1732, "theo": 4.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.66, "last_trade_time": "2026-09-29T14:59:16", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "KRE270630C00072000", "bid": 6.05, "bid_size": 215.0, "ask": 6.55, "ask_size": 336.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.0284, "vega": 0.2211, "theta": -0.0105, "rho": 0.2207, "theo": 6.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KRE270630P00072000", "bid": 4.6, "bid_size": 198.0, "ask": 4.95, "ask_size": 84.0, "iv": 0.2415, "open_interest": 101.0, "volume": 0.0, "delta": -0.4287, "gamma": 0.0298, "vega": 0.222, "theta": -0.0113, "rho": -0.1825, "theo": 4.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-10-01T10:35:33", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "KRE270630C00073000", "bid": 5.55, "bid_size": 150.0, "ask": 6.0, "ask_size": 311.0, "iv": 0.2381, "open_interest": 0.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.0291, "vega": 0.2236, "theta": -0.0107, "rho": 0.2138, "theo": 5.7828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "KRE270630P00073000", "bid": 5.05, "bid_size": 189.0, "ask": 5.4, "ask_size": 64.0, "iv": 0.239, "open_interest": 5.0, "volume": 0.0, "delta": -0.4588, "gamma": 0.0307, "vega": 0.2241, "theta": -0.0114, "rho": -0.1918, "theo": 5.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-09-02T15:55:56", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "KRE270630C00074000", "bid": 5.05, "bid_size": 209.0, "ask": 5.45, "ask_size": 251.0, "iv": 0.2353, "open_interest": 39.0, "volume": 0.0, "delta": 0.5348, "gamma": 0.0296, "vega": 0.226, "theta": -0.0107, "rho": 0.2014, "theo": 5.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-21T13:33:24", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "KRE270630P00074000", "bid": 5.5, "bid_size": 198.0, "ask": 5.9, "ask_size": 60.0, "iv": 0.2363, "open_interest": 15.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.0314, "vega": 0.2246, "theta": -0.0114, "rho": -0.1994, "theo": 5.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-11-04T14:09:57", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "KRE270630C00075000", "bid": 4.6, "bid_size": 114.0, "ask": 4.95, "ask_size": 240.0, "iv": 0.2332, "open_interest": 60.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.03, "vega": 0.2267, "theta": -0.0108, "rho": 0.1931, "theo": 4.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T11:37:35", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "KRE270630P00075000", "bid": 6.05, "bid_size": 174.0, "ask": 6.45, "ask_size": 64.0, "iv": 0.2356, "open_interest": 106.0, "volume": 0.0, "delta": -0.5209, "gamma": 0.032, "vega": 0.2247, "theta": -0.0113, "rho": -0.207, "theo": 6.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-11-05T14:59:58", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "KRE270630C00076000", "bid": 4.15, "bid_size": 170.0, "ask": 4.5, "ask_size": 212.0, "iv": 0.2314, "open_interest": 16.0, "volume": 0.0, "delta": 0.4766, "gamma": 0.0302, "vega": 0.2266, "theta": -0.0107, "rho": 0.1859, "theo": 4.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-10-23T15:10:57", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "KRE270630P00076000", "bid": 6.55, "bid_size": 193.0, "ask": 7.0, "ask_size": 74.0, "iv": 0.2324, "open_interest": 126.0, "volume": 0.0, "delta": -0.5525, "gamma": 0.0325, "vega": 0.2222, "theta": -0.0112, "rho": -0.2116, "theo": 6.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-02T15:57:12", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "KRE270630C00077000", "bid": 3.75, "bid_size": 136.0, "ask": 4.1, "ask_size": 280.0, "iv": 0.2302, "open_interest": 8.0, "volume": 0.0, "delta": 0.4478, "gamma": 0.0301, "vega": 0.2246, "theta": -0.0106, "rho": 0.1719, "theo": 3.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-08-10T15:48:34", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "KRE270630P00077000", "bid": 7.1, "bid_size": 208.0, "ask": 7.6, "ask_size": 57.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.5839, "gamma": 0.0328, "vega": 0.2192, "theta": -0.0111, "rho": -0.2192, "theo": 7.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "KRE270630C00078000", "bid": 3.35, "bid_size": 205.0, "ask": 3.7, "ask_size": 212.0, "iv": 0.228, "open_interest": 11.0, "volume": 0.0, "delta": 0.4192, "gamma": 0.0299, "vega": 0.2226, "theta": -0.0105, "rho": 0.1639, "theo": 3.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-08-10T15:59:11", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "KRE270630P00078000", "bid": 7.7, "bid_size": 224.0, "ask": 8.25, "ask_size": 67.0, "iv": 0.229, "open_interest": 5.0, "volume": 0.0, "delta": -0.6156, "gamma": 0.0329, "vega": 0.2144, "theta": -0.0109, "rho": -0.2209, "theo": 7.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.14, "last_trade_time": "2026-07-24T12:53:27", "percent_change": 0.0, "prev_day_close": 7.42499995231628}, {"option": "KRE270630C00079000", "bid": 3.0, "bid_size": 240.0, "ask": 3.35, "ask_size": 261.0, "iv": 0.2269, "open_interest": 3.0, "volume": 0.0, "delta": 0.3911, "gamma": 0.0296, "vega": 0.2179, "theta": -0.0103, "rho": 0.1511, "theo": 3.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-23T15:10:53", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "KRE270630P00079000", "bid": 8.3, "bid_size": 240.0, "ask": 8.95, "ask_size": 88.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0329, "vega": 0.2071, "theta": -0.0106, "rho": -0.2235, "theo": 8.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "KRE270630C00080000", "bid": 2.71, "bid_size": 163.0, "ask": 3.0, "ask_size": 192.0, "iv": 0.2259, "open_interest": 7.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.029, "vega": 0.2138, "theta": -0.0101, "rho": 0.1425, "theo": 2.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-10-07T15:50:27", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "KRE270630P00080000", "bid": 9.0, "bid_size": 208.0, "ask": 9.6, "ask_size": 37.0, "iv": 0.2255, "open_interest": 2.0, "volume": 0.0, "delta": -0.6781, "gamma": 0.0326, "vega": 0.2004, "theta": -0.0103, "rho": -0.2238, "theo": 9.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.83, "last_trade_time": "2026-11-09T12:00:49", "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "KRE270630C00081000", "bid": 2.43, "bid_size": 144.0, "ask": 2.71, "ask_size": 172.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": 0.3373, "gamma": 0.0284, "vega": 0.2097, "theta": -0.0098, "rho": 0.1351, "theo": 2.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95499992370606}, {"option": "KRE270630P00081000", "bid": 9.65, "bid_size": 237.0, "ask": 10.4, "ask_size": 150.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.0322, "vega": 0.1897, "theta": -0.0099, "rho": -0.2183, "theo": 10.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "KRE270630C00082000", "bid": 2.11, "bid_size": 321.0, "ask": 2.44, "ask_size": 164.0, "iv": 0.2233, "open_interest": 7.0, "volume": 0.0, "delta": 0.3121, "gamma": 0.0276, "vega": 0.2013, "theta": -0.0094, "rho": 0.1223, "theo": 2.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.71, "last_trade_time": "2026-10-23T14:12:30", "percent_change": 0.0, "prev_day_close": 2.60500001907349}, {"option": "KRE270630P00082000", "bid": 10.35, "bid_size": 233.0, "ask": 11.15, "ask_size": 124.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.7377, "gamma": 0.0315, "vega": 0.1815, "theta": -0.0095, "rho": -0.2168, "theo": 10.8122, "change": 0.0, "open": 0.0, "high": 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": "KRE270630C00083000", "bid": 1.92, "bid_size": 200.0, "ask": 2.19, "ask_size": 158.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": 0.2878, "gamma": 0.0267, "vega": 0.1955, "theta": -0.0091, "rho": 0.1149, "theo": 2.077, "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": 2.37000000476837}, {"option": "KRE270630P00083000", "bid": 11.1, "bid_size": 239.0, "ask": 11.95, "ask_size": 138.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0305, "vega": 0.1696, "theta": -0.009, "rho": -0.2082, "theo": 11.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "KRE270630C00084000", "bid": 1.68, "bid_size": 304.0, "ask": 1.97, "ask_size": 144.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": 0.2647, "gamma": 0.0256, "vega": 0.1863, "theta": -0.0087, "rho": 0.1041, "theo": 1.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.11500000953674}, {"option": "KRE270630P00084000", "bid": 11.85, "bid_size": 247.0, "ask": 12.8, "ask_size": 147.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": -0.7928, "gamma": 0.0293, "vega": 0.1572, "theta": -0.0084, "rho": -0.2105, "theo": 12.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "KRE270630C00085000", "bid": 1.49, "bid_size": 318.0, "ask": 1.76, "ask_size": 154.0, "iv": 0.2224, "open_interest": 1.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0246, "vega": 0.1791, "theta": -0.0083, "rho": 0.0966, "theo": 1.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-09-09T15:01:09", "percent_change": 0.0, "prev_day_close": 1.89499998092651}, {"option": "KRE270630P00085000", "bid": 12.65, "bid_size": 240.0, "ask": 13.6, "ask_size": 137.0, "iv": 0.2162, "open_interest": 1.0, "volume": 0.0, "delta": -0.8181, "gamma": 0.0279, "vega": 0.1451, "theta": -0.0077, "rho": -0.2002, "theo": 13.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.09, "last_trade_time": "2026-10-22T11:44:03", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "KRE270630C00090000", "bid": 0.82, "bid_size": 267.0, "ask": 1.03, "ask_size": 247.0, "iv": 0.2237, "open_interest": 0.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0186, "vega": 0.1363, "theta": -0.0063, "rho": 0.0614, "theo": 0.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05999997258186}, {"option": "KRE270630P00090000", "bid": 16.9, "bid_size": 267.0, "ask": 18.15, "ask_size": 153.0, "iv": 0.1942, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0185, "vega": 0.083, "theta": -0.0035, "rho": -0.1574, "theo": 17.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-04T14:14:47", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "KRE270630C00095000", "bid": 0.45, "bid_size": 161.0, "ask": 0.62, "ask_size": 286.0, "iv": 0.2276, "open_interest": 2.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0131, "vega": 0.0987, "theta": -0.0045, "rho": 0.0376, "theo": 0.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-07-17T15:01:34", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "KRE270630P00095000", "bid": 21.6, "bid_size": 145.0, "ask": 22.9, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0167, "vega": 0.0308, "theta": -0.0007, "rho": -0.0112, "theo": 22.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "KRE270630C00100000", "bid": 0.24, "bid_size": 177.0, "ask": 0.37, "ask_size": 193.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0087, "vega": 0.067, "theta": -0.003, "rho": 0.0229, "theo": 0.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.36999998986721}, {"option": "KRE270630P00100000", "bid": 26.45, "bid_size": 85.0, "ask": 28.0, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0132, "rho": 0.0, "theo": 27.485, "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": 26.3500003814697}, {"option": "KRE270917C00035000", "bid": 37.6, "bid_size": 176.0, "ask": 39.05, "ask_size": 199.0, "iv": 0.5053, "open_interest": 1.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0017, "vega": 0.0334, "theta": 0.0, "rho": 0.2763, "theo": 38.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.44, "last_trade_time": "2026-09-10T11:32:04", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "KRE270917P00035000", "bid": 0.22, "bid_size": 45.0, "ask": 0.32, "ask_size": 186.0, "iv": 0.4486, "open_interest": 0.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0017, "vega": 0.0339, "theta": -0.0023, "rho": -0.0139, "theo": 0.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.215000001713634}, {"option": "KRE270917C00040000", "bid": 32.9, "bid_size": 183.0, "ask": 34.35, "ask_size": 195.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0027, "vega": 0.0473, "theta": 0.0, "rho": 0.3098, "theo": 33.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0249996185303}, {"option": "KRE270917P00040000", "bid": 0.32, "bid_size": 48.0, "ask": 0.45, "ask_size": 524.0, "iv": 0.4037, "open_interest": 171.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0027, "vega": 0.0481, "theta": -0.003, "rho": -0.0207, "theo": 0.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.395000010728836}, {"option": "KRE270917C00045000", "bid": 28.35, "bid_size": 89.0, "ask": 29.55, "ask_size": 195.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0042, "vega": 0.0667, "theta": -0.0002, "rho": 0.3393, "theo": 28.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "KRE270917P00045000", "bid": 0.45, "bid_size": 281.0, "ask": 0.58, "ask_size": 33.0, "iv": 0.3584, "open_interest": 56.0, "volume": 0.0, "delta": -0.0489, "gamma": 0.0043, "vega": 0.068, "theta": -0.0038, "rho": -0.0313, "theo": 0.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-05T09:31:39", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "KRE270917C00050000", "bid": 23.75, "bid_size": 227.0, "ask": 25.0, "ask_size": 415.0, "iv": 0.3445, "open_interest": 1.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0064, "vega": 0.093, "theta": -0.0018, "rho": 0.3625, "theo": 24.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.36, "last_trade_time": "2026-09-22T13:20:34", "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "KRE270917P00050000", "bid": 0.69, "bid_size": 638.0, "ask": 0.84, "ask_size": 44.0, "iv": 0.3251, "open_interest": 1482.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0066, "vega": 0.0949, "theta": -0.0049, "rho": -0.0477, "theo": 0.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-04T15:36:26", "percent_change": 0.0, "prev_day_close": 0.78999999165535}, {"option": "KRE270917C00055000", "bid": 19.45, "bid_size": 225.0, "ask": 20.5, "ask_size": 555.0, "iv": 0.3118, "open_interest": 52.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0095, "vega": 0.127, "theta": -0.0036, "rho": 0.3763, "theo": 19.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.43, "last_trade_time": "2026-11-02T10:02:19", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "KRE270917P00055000", "bid": 1.1, "bid_size": 557.0, "ask": 1.4, "ask_size": 716.0, "iv": 0.3035, "open_interest": 1149.0, "volume": 10.0, "delta": -0.1155, "gamma": 0.0099, "vega": 0.1296, "theta": -0.0062, "rho": -0.0718, "theo": 1.245, "change": -0.035, "open": 1.16, "high": 1.16, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-10T09:31:38", "percent_change": -2.92887, "prev_day_close": 1.19499999284744}, {"option": "KRE270917C00060000", "bid": 15.35, "bid_size": 153.0, "ask": 16.3, "ask_size": 491.0, "iv": 0.2862, "open_interest": 7.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0136, "vega": 0.1674, "theta": -0.0055, "rho": 0.3766, "theo": 15.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.06, "last_trade_time": "2026-08-31T12:31:45", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "KRE270917P00060000", "bid": 1.82, "bid_size": 302.0, "ask": 2.01, "ask_size": 29.0, "iv": 0.2794, "open_interest": 53446.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.0142, "vega": 0.1705, "theta": -0.0076, "rho": -0.1064, "theo": 1.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-11-04T14:14:48", "percent_change": 0.0, "prev_day_close": 1.81500005722046}, {"option": "KRE270917C00065000", "bid": 11.55, "bid_size": 242.0, "ask": 12.4, "ask_size": 515.0, "iv": 0.2631, "open_interest": 3.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0183, "vega": 0.2096, "theta": -0.0073, "rho": 0.36, "theo": 11.9541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-10-01T11:34:44", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "KRE270917P00065000", "bid": 2.91, "bid_size": 221.0, "ask": 3.2, "ask_size": 314.0, "iv": 0.2646, "open_interest": 15127.0, "volume": 0.0, "delta": -0.26, "gamma": 0.0194, "vega": 0.2133, "theta": -0.0089, "rho": -0.153, "theo": 3.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T15:50:55", "percent_change": 0.0, "prev_day_close": 2.82000005245209}, {"option": "KRE270917C00070000", "bid": 8.4, "bid_size": 302.0, "ask": 9.0, "ask_size": 555.0, "iv": 0.249, "open_interest": 4644.0, "volume": 0.0, "delta": 0.6504, "gamma": 0.0226, "vega": 0.2446, "theta": -0.0087, "rho": 0.3249, "theo": 8.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.11, "last_trade_time": "2026-11-05T12:36:56", "percent_change": 0.0, "prev_day_close": 9.42500019073486}, {"option": "KRE270917P00070000", "bid": 4.5, "bid_size": 246.0, "ask": 4.8, "ask_size": 71.0, "iv": 0.2497, "open_interest": 1970.0, "volume": 0.0, "delta": -0.3706, "gamma": 0.0243, "vega": 0.2466, "theta": -0.0099, "rho": -0.2056, "theo": 4.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T12:34:29", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "KRE270917C00075000", "bid": 5.8, "bid_size": 221.0, "ask": 6.2, "ask_size": 309.0, "iv": 0.2375, "open_interest": 1129.0, "volume": 0.0, "delta": 0.5321, "gamma": 0.0253, "vega": 0.2622, "theta": -0.0093, "rho": 0.2747, "theo": 6.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-10-22T10:55:46", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "KRE270917P00075000", "bid": 6.75, "bid_size": 174.0, "ask": 7.05, "ask_size": 47.0, "iv": 0.2386, "open_interest": 1301.0, "volume": 0.0, "delta": -0.501, "gamma": 0.0279, "vega": 0.2583, "theta": -0.0102, "rho": -0.2534, "theo": 6.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.47, "last_trade_time": "2026-11-09T13:21:01", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "KRE270917C00080000", "bid": 3.8, "bid_size": 233.0, "ask": 4.15, "ask_size": 275.0, "iv": 0.2307, "open_interest": 266.0, "volume": 0.0, "delta": 0.4117, "gamma": 0.0254, "vega": 0.2568, "theta": -0.0091, "rho": 0.2179, "theo": 4.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-10-26T09:56:32", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "KRE270917P00080000", "bid": 9.6, "bid_size": 245.0, "ask": 10.3, "ask_size": 113.0, "iv": 0.234, "open_interest": 13.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.0295, "vega": 0.2394, "theta": -0.0099, "rho": -0.2776, "theo": 9.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.35, "last_trade_time": "2026-06-11T09:30:01", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "KRE270917C00085000", "bid": 2.44, "bid_size": 81.0, "ask": 2.7, "ask_size": 233.0, "iv": 0.2278, "open_interest": 798.0, "volume": 0.0, "delta": 0.3032, "gamma": 0.0231, "vega": 0.2314, "theta": -0.0081, "rho": 0.1631, "theo": 2.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-29T10:41:26", "percent_change": 0.0, "prev_day_close": 2.86000001430512}, {"option": "KRE270917P00085000", "bid": 13.1, "bid_size": 262.0, "ask": 14.15, "ask_size": 157.0, "iv": 0.2294, "open_interest": 10.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.0278, "vega": 0.1903, "theta": -0.0086, "rho": -0.2568, "theo": 13.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-06-11T09:30:00", "percent_change": 0.0, "prev_day_close": 12.7750000953674}, {"option": "KRE270917C00090000", "bid": 1.49, "bid_size": 181.0, "ask": 1.73, "ask_size": 273.0, "iv": 0.2259, "open_interest": 26.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0194, "vega": 0.1948, "theta": -0.0068, "rho": 0.117, "theo": 1.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T10:28:22", "percent_change": 0.0, "prev_day_close": 1.81499999761581}, {"option": "KRE270917P00090000", "bid": 17.2, "bid_size": 266.0, "ask": 18.25, "ask_size": 93.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0217, "vega": 0.1259, "theta": -0.0057, "rho": -0.1992, "theo": 17.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.875}, {"option": "KRE270917C00095000", "bid": 0.92, "bid_size": 120.0, "ask": 1.11, "ask_size": 234.0, "iv": 0.2268, "open_interest": 13.0, "volume": 0.0, "delta": 0.1487, "gamma": 0.0154, "vega": 0.1556, "theta": -0.0054, "rho": 0.0815, "theo": 1.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-22T09:57:24", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "KRE270917P00095000", "bid": 21.3, "bid_size": 148.0, "ask": 23.05, "ask_size": 99.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.019, "vega": 0.0635, "theta": -0.0019, "rho": -0.157, "theo": 22.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.37, "last_trade_time": "2026-08-28T10:56:35", "percent_change": 0.0, "prev_day_close": 21.625}, {"option": "KRE270917C00100000", "bid": 0.55, "bid_size": 278.0, "ask": 0.75, "ask_size": 373.0, "iv": 0.2296, "open_interest": 2.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0116, "vega": 0.1201, "theta": -0.0042, "rho": 0.0559, "theo": 0.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-10-22T11:20:01", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "KRE270917P00100000", "bid": 26.4, "bid_size": 84.0, "ask": 28.25, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0014, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 27.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "KRE270917C00105000", "bid": 0.35, "bid_size": 94.0, "ask": 0.5, "ask_size": 304.0, "iv": 0.2334, "open_interest": 189.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0086, "vega": 0.0906, "theta": -0.0031, "rho": 0.038, "theo": 0.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T09:30:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KRE270917P00105000", "bid": 31.55, "bid_size": 85.0, "ask": 32.95, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 32.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "KRE270917C00110000", "bid": 0.21, "bid_size": 188.0, "ask": 0.34, "ask_size": 220.0, "iv": 0.2365, "open_interest": 9.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0062, "vega": 0.0673, "theta": -0.0023, "rho": 0.0258, "theo": 0.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T15:12:37", "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "KRE270917P00110000", "bid": 35.9, "bid_size": 80.0, "ask": 38.25, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 37.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.875}, {"option": "KRE270917C00115000", "bid": 0.13, "bid_size": 178.0, "ask": 0.25, "ask_size": 331.0, "iv": 0.2418, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0045, "vega": 0.0496, "theta": -0.0017, "rho": 0.0175, "theo": 0.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "KRE270917P00115000", "bid": 41.4, "bid_size": 80.0, "ask": 43.25, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 42.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7749996185303}, {"option": "KRE270930C00050000", "bid": 23.65, "bid_size": 164.0, "ask": 25.05, "ask_size": 224.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0063, "vega": 0.0905, "theta": -0.0017, "rho": 0.3649, "theo": 24.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "KRE270930P00050000", "bid": 0.74, "bid_size": 273.0, "ask": 0.91, "ask_size": 79.0, "iv": 0.3239, "open_interest": 244.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0066, "vega": 0.0977, "theta": -0.0047, "rho": -0.0532, "theo": 0.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T13:52:02", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "KRE270930C00055000", "bid": 19.45, "bid_size": 135.0, "ask": 20.6, "ask_size": 271.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0095, "vega": 0.1306, "theta": -0.0036, "rho": 0.3754, "theo": 19.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "KRE270930P00055000", "bid": 1.17, "bid_size": 372.0, "ask": 1.51, "ask_size": 780.0, "iv": 0.3033, "open_interest": 42.0, "volume": 0.0, "delta": -0.1184, "gamma": 0.0099, "vega": 0.134, "theta": -0.006, "rho": -0.0808, "theo": 1.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-04T15:42:03", "percent_change": 0.0, "prev_day_close": 1.26499998569489}, {"option": "KRE270930C00056000", "bid": 18.55, "bid_size": 167.0, "ask": 19.75, "ask_size": 274.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0102, "vega": 0.1372, "theta": -0.0039, "rho": 0.3771, "theo": 18.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "KRE270930P00056000", "bid": 1.29, "bid_size": 340.0, "ask": 1.63, "ask_size": 422.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.1289, "gamma": 0.0106, "vega": 0.1424, "theta": -0.0063, "rho": -0.0878, "theo": 1.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34499996900558}, {"option": "KRE270930C00057000", "bid": 17.75, "bid_size": 162.0, "ask": 18.95, "ask_size": 281.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": 0.8681, "gamma": 0.011, "vega": 0.1434, "theta": -0.0043, "rho": 0.379, "theo": 18.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "KRE270930P00057000", "bid": 1.42, "bid_size": 306.0, "ask": 1.67, "ask_size": 231.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0115, "vega": 0.1503, "theta": -0.0066, "rho": -0.095, "theo": 1.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.46999996900558}, {"option": "KRE270930C00058000", "bid": 16.95, "bid_size": 151.0, "ask": 18.1, "ask_size": 278.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": 0.8565, "gamma": 0.0118, "vega": 0.1535, "theta": -0.0047, "rho": 0.381, "theo": 17.3429, "change": 0.0, "open": 0.0, "high": 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": "KRE270930P00058000", "bid": 1.56, "bid_size": 303.0, "ask": 1.91, "ask_size": 558.0, "iv": 0.2898, "open_interest": 0.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0123, "vega": 0.1588, "theta": -0.0068, "rho": -0.1027, "theo": 1.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "KRE270930C00059000", "bid": 15.6, "bid_size": 338.0, "ask": 17.25, "ask_size": 270.0, "iv": 0.2772, "open_interest": 1.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0127, "vega": 0.1633, "theta": -0.0051, "rho": 0.3762, "theo": 16.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.57, "last_trade_time": "2026-11-06T11:58:42", "percent_change": 0.0, "prev_day_close": 17.4250001907349}, {"option": "KRE270930P00059000", "bid": 1.72, "bid_size": 282.0, "ask": 2.09, "ask_size": 250.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0132, "vega": 0.1677, "theta": -0.0071, "rho": -0.1116, "theo": 1.8693, "change": 0.0, "open": 0.0, "high": 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": "KRE270930C00060000", "bid": 15.35, "bid_size": 159.0, "ask": 16.4, "ask_size": 269.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": 0.8305, "gamma": 0.0136, "vega": 0.1702, "theta": -0.0055, "rho": 0.3761, "theo": 15.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "KRE270930P00060000", "bid": 1.9, "bid_size": 234.0, "ask": 2.15, "ask_size": 57.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0141, "vega": 0.1761, "theta": -0.0074, "rho": -0.1198, "theo": 2.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.91499996185303}, {"option": "KRE270930C00061000", "bid": 14.45, "bid_size": 203.0, "ask": 15.6, "ask_size": 262.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0145, "vega": 0.1766, "theta": -0.0059, "rho": 0.3762, "theo": 14.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8250002861023}, {"option": "KRE270930P00061000", "bid": 2.08, "bid_size": 272.0, "ask": 2.45, "ask_size": 226.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.015, "vega": 0.1847, "theta": -0.0077, "rho": -0.1288, "theo": 2.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.08999997377396}, {"option": "KRE270930C00062000", "bid": 13.85, "bid_size": 123.0, "ask": 14.8, "ask_size": 263.0, "iv": 0.2799, "open_interest": 0.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.0154, "vega": 0.1898, "theta": -0.0063, "rho": 0.3696, "theo": 14.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "KRE270930P00062000", "bid": 2.28, "bid_size": 286.0, "ask": 2.66, "ask_size": 275.0, "iv": 0.2751, "open_interest": 0.0, "volume": 0.0, "delta": -0.21, "gamma": 0.016, "vega": 0.1934, "theta": -0.008, "rho": -0.1385, "theo": 2.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29000008106232}, {"option": "KRE270930C00063000", "bid": 12.95, "bid_size": 217.0, "ask": 14.05, "ask_size": 269.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0163, "vega": 0.1969, "theta": -0.0066, "rho": 0.3673, "theo": 13.4566, "change": 0.0, "open": 0.0, "high": 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": "KRE270930P00063000", "bid": 2.51, "bid_size": 227.0, "ask": 2.9, "ask_size": 286.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.2268, "gamma": 0.0169, "vega": 0.2022, "theta": -0.0082, "rho": -0.1489, "theo": 2.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "KRE270930C00064000", "bid": 12.4, "bid_size": 123.0, "ask": 13.3, "ask_size": 318.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0172, "vega": 0.2034, "theta": -0.007, "rho": 0.3654, "theo": 12.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5250000953674}, {"option": "KRE270930P00064000", "bid": 2.75, "bid_size": 220.0, "ask": 3.15, "ask_size": 241.0, "iv": 0.2691, "open_interest": 8.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.0179, "vega": 0.2103, "theta": -0.0085, "rho": -0.1588, "theo": 2.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-23T15:02:38", "percent_change": 0.0, "prev_day_close": 2.71000003814697}, {"option": "KRE270930C00065000", "bid": 11.6, "bid_size": 186.0, "ask": 12.55, "ask_size": 307.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0181, "vega": 0.215, "theta": -0.0073, "rho": 0.3569, "theo": 12.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8249998092651}, {"option": "KRE270930P00065000", "bid": 3.0, "bid_size": 230.0, "ask": 3.35, "ask_size": 135.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.0189, "vega": 0.2181, "theta": -0.0087, "rho": -0.17, "theo": 3.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.96000003814697}, {"option": "KRE270930C00066000", "bid": 11.0, "bid_size": 181.0, "ask": 11.8, "ask_size": 464.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.019, "vega": 0.2218, "theta": -0.0076, "rho": 0.3523, "theo": 11.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "KRE270930P00066000", "bid": 3.25, "bid_size": 298.0, "ask": 3.65, "ask_size": 139.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.283, "gamma": 0.0198, "vega": 0.2264, "theta": -0.0089, "rho": -0.1814, "theo": 3.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "KRE270930C00067000", "bid": 10.3, "bid_size": 221.0, "ask": 11.1, "ask_size": 456.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": 0.7119, "gamma": 0.0198, "vega": 0.2278, "theta": -0.0079, "rho": 0.3483, "theo": 10.6637, "change": 0.0, "open": 0.0, "high": 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": "KRE270930P00067000", "bid": 3.55, "bid_size": 263.0, "ask": 3.95, "ask_size": 128.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.3037, "gamma": 0.0208, "vega": 0.2334, "theta": -0.0092, "rho": -0.191, "theo": 3.7529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KRE270930C00068000", "bid": 9.7, "bid_size": 167.0, "ask": 10.45, "ask_size": 444.0, "iv": 0.2583, "open_interest": 0.0, "volume": 0.0, "delta": 0.6916, "gamma": 0.0207, "vega": 0.2372, "theta": -0.0082, "rho": 0.338, "theo": 10.0119, "change": 0.0, "open": 0.0, "high": 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": "KRE270930P00068000", "bid": 3.9, "bid_size": 226.0, "ask": 4.3, "ask_size": 137.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.0217, "vega": 0.2398, "theta": -0.0093, "rho": -0.2036, "theo": 4.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "KRE270930C00069000", "bid": 9.1, "bid_size": 141.0, "ask": 9.8, "ask_size": 417.0, "iv": 0.2556, "open_interest": 5.0, "volume": 0.0, "delta": 0.6705, "gamma": 0.0215, "vega": 0.2429, "theta": -0.0084, "rho": 0.3313, "theo": 9.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-14T09:49:38", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "KRE270930P00069000", "bid": 4.25, "bid_size": 247.0, "ask": 4.65, "ask_size": 122.0, "iv": 0.2539, "open_interest": 0.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.0226, "vega": 0.2461, "theta": -0.0095, "rho": -0.2145, "theo": 4.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "KRE270930C00070000", "bid": 8.45, "bid_size": 217.0, "ask": 9.15, "ask_size": 374.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": 0.6487, "gamma": 0.0222, "vega": 0.2476, "theta": -0.0086, "rho": 0.3254, "theo": 8.7887, "change": 0.0, "open": 0.0, "high": 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": "KRE270930P00070000", "bid": 4.6, "bid_size": 218.0, "ask": 5.0, "ask_size": 95.0, "iv": 0.2505, "open_interest": 14.0, "volume": 0.0, "delta": -0.3707, "gamma": 0.0234, "vega": 0.2512, "theta": -0.0096, "rho": -0.2254, "theo": 4.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T10:06:46", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "KRE270930C00071000", "bid": 7.85, "bid_size": 228.0, "ask": 8.5, "ask_size": 302.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": 0.6261, "gamma": 0.0229, "vega": 0.2542, "theta": -0.0088, "rho": 0.3133, "theo": 8.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "KRE270930P00071000", "bid": 5.0, "bid_size": 224.0, "ask": 5.4, "ask_size": 98.0, "iv": 0.2484, "open_interest": 3.0, "volume": 0.0, "delta": -0.3942, "gamma": 0.0242, "vega": 0.2556, "theta": -0.0098, "rho": -0.2362, "theo": 5.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-22T15:58:50", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "KRE270930C00072000", "bid": 7.4, "bid_size": 110.0, "ask": 7.95, "ask_size": 279.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.6034, "gamma": 0.0235, "vega": 0.258, "theta": -0.009, "rho": 0.305, "theo": 7.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "KRE270930P00072000", "bid": 5.4, "bid_size": 239.0, "ask": 5.85, "ask_size": 74.0, "iv": 0.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.4192, "gamma": 0.025, "vega": 0.259, "theta": -0.0098, "rho": -0.2463, "theo": 5.6371, "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": 5.27500009536743}, {"option": "KRE270930C00073000", "bid": 6.9, "bid_size": 66.0, "ask": 7.4, "ask_size": 257.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.5802, "gamma": 0.024, "vega": 0.261, "theta": -0.0091, "rho": 0.2975, "theo": 7.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "KRE270930P00073000", "bid": 5.85, "bid_size": 224.0, "ask": 6.3, "ask_size": 66.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": -0.4444, "gamma": 0.0256, "vega": 0.2617, "theta": -0.0099, "rho": -0.2578, "theo": 6.0924, "change": 0.0, "open": 0.0, "high": 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": "KRE270930C00074000", "bid": 6.3, "bid_size": 224.0, "ask": 6.85, "ask_size": 199.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": 0.5563, "gamma": 0.0244, "vega": 0.2642, "theta": -0.0092, "rho": 0.2841, "theo": 6.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "KRE270930P00074000", "bid": 6.35, "bid_size": 194.0, "ask": 6.8, "ask_size": 73.0, "iv": 0.2428, "open_interest": 1.0, "volume": 0.0, "delta": -0.47, "gamma": 0.0263, "vega": 0.2628, "theta": -0.0099, "rho": -0.2657, "theo": 6.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-29T15:50:28", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "KRE270930C00075000", "bid": 5.9, "bid_size": 136.0, "ask": 6.35, "ask_size": 214.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.5328, "gamma": 0.0247, "vega": 0.2657, "theta": -0.0092, "rho": 0.2745, "theo": 6.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "KRE270930P00075000", "bid": 6.85, "bid_size": 189.0, "ask": 7.35, "ask_size": 79.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.4963, "gamma": 0.0268, "vega": 0.2632, "theta": -0.01, "rho": -0.2757, "theo": 7.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "KRE270930C00076000", "bid": 5.45, "bid_size": 131.0, "ask": 5.85, "ask_size": 162.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": 0.5089, "gamma": 0.025, "vega": 0.2665, "theta": -0.0093, "rho": 0.2659, "theo": 5.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "KRE270930P00076000", "bid": 7.35, "bid_size": 223.0, "ask": 7.85, "ask_size": 78.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.5227, "gamma": 0.0273, "vega": 0.2628, "theta": -0.0099, "rho": -0.2841, "theo": 7.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "KRE270930C00077000", "bid": 5.05, "bid_size": 97.0, "ask": 5.4, "ask_size": 128.0, "iv": 0.2368, "open_interest": 16.0, "volume": 0.0, "delta": 0.4849, "gamma": 0.0251, "vega": 0.2662, "theta": -0.0092, "rho": 0.252, "theo": 5.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-10-23T15:20:55", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KRE270930P00077000", "bid": 7.9, "bid_size": 208.0, "ask": 8.4, "ask_size": 62.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.5494, "gamma": 0.0277, "vega": 0.26, "theta": -0.0099, "rho": -0.2881, "theo": 8.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "KRE270930C00078000", "bid": 4.65, "bid_size": 89.0, "ask": 5.0, "ask_size": 133.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": 0.4613, "gamma": 0.0252, "vega": 0.2652, "theta": -0.0092, "rho": 0.2416, "theo": 4.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "KRE270930P00078000", "bid": 8.45, "bid_size": 258.0, "ask": 9.05, "ask_size": 76.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.5764, "gamma": 0.0281, "vega": 0.2568, "theta": -0.0098, "rho": -0.2951, "theo": 8.7829, "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": 8.17499995231628}, {"option": "KRE270930C00079000", "bid": 4.25, "bid_size": 146.0, "ask": 4.6, "ask_size": 96.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": 0.4378, "gamma": 0.0251, "vega": 0.2636, "theta": -0.0091, "rho": 0.2324, "theo": 4.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "KRE270930P00079000", "bid": 9.05, "bid_size": 235.0, "ask": 9.7, "ask_size": 73.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0284, "vega": 0.253, "theta": -0.0098, "rho": -0.298, "theo": 9.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "KRE270930C00080000", "bid": 3.9, "bid_size": 154.0, "ask": 4.25, "ask_size": 107.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": 0.4145, "gamma": 0.0249, "vega": 0.2606, "theta": -0.009, "rho": 0.2186, "theo": 4.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52499985694885}, {"option": "KRE270930P00080000", "bid": 9.65, "bid_size": 261.0, "ask": 10.5, "ask_size": 151.0, "iv": 0.235, "open_interest": 100.0, "volume": 0.0, "delta": -0.6304, "gamma": 0.0286, "vega": 0.2461, "theta": -0.0097, "rho": -0.2968, "theo": 10.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-30T14:59:10", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "KRE270930C00081000", "bid": 3.6, "bid_size": 100.0, "ask": 3.95, "ask_size": 157.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": 0.3919, "gamma": 0.0247, "vega": 0.2566, "theta": -0.0088, "rho": 0.2081, "theo": 3.7835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "KRE270930P00081000", "bid": 10.3, "bid_size": 255.0, "ask": 11.15, "ask_size": 152.0, "iv": 0.2328, "open_interest": 0.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0287, "vega": 0.239, "theta": -0.0095, "rho": -0.2982, "theo": 10.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "KRE270930C00082000", "bid": 3.3, "bid_size": 102.0, "ask": 3.6, "ask_size": 102.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": 0.3696, "gamma": 0.0243, "vega": 0.253, "theta": -0.0087, "rho": 0.1988, "theo": 3.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "KRE270930P00082000", "bid": 10.95, "bid_size": 240.0, "ask": 11.8, "ask_size": 123.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0287, "vega": 0.2314, "theta": -0.0094, "rho": -0.2951, "theo": 11.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7749996185303}, {"option": "KRE270930C00083000", "bid": 3.0, "bid_size": 143.0, "ask": 3.35, "ask_size": 195.0, "iv": 0.231, "open_interest": 2.0, "volume": 0.0, "delta": 0.3479, "gamma": 0.0239, "vega": 0.2485, "theta": -0.0085, "rho": 0.1857, "theo": 3.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-23T11:44:08", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "KRE270930P00083000", "bid": 11.65, "bid_size": 258.0, "ask": 12.7, "ask_size": 160.0, "iv": 0.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.7103, "gamma": 0.0285, "vega": 0.2207, "theta": -0.0092, "rho": -0.2878, "theo": 12.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "KRE270930C00084000", "bid": 2.71, "bid_size": 190.0, "ask": 3.05, "ask_size": 138.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": 0.327, "gamma": 0.0234, "vega": 0.2413, "theta": -0.0083, "rho": 0.1756, "theo": 2.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "KRE270930P00084000", "bid": 12.35, "bid_size": 266.0, "ask": 13.45, "ask_size": 160.0, "iv": 0.2295, "open_interest": 1.0, "volume": 0.0, "delta": -0.7363, "gamma": 0.0282, "vega": 0.21, "theta": -0.0089, "rho": -0.2865, "theo": 12.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-23T13:02:55", "percent_change": 0.0, "prev_day_close": 11.9749999046326}, {"option": "KRE270930C00085000", "bid": 2.46, "bid_size": 204.0, "ask": 2.8, "ask_size": 109.0, "iv": 0.2282, "open_interest": 0.0, "volume": 0.0, "delta": 0.3068, "gamma": 0.0229, "vega": 0.2359, "theta": -0.008, "rho": 0.1666, "theo": 2.6649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9449999332428}, {"option": "KRE270930P00085000", "bid": 13.1, "bid_size": 269.0, "ask": 14.1, "ask_size": 137.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": -0.7613, "gamma": 0.0277, "vega": 0.1989, "theta": -0.0086, "rho": -0.2779, "theo": 13.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "KRE270930C00090000", "bid": 1.58, "bid_size": 147.0, "ask": 1.83, "ask_size": 215.0, "iv": 0.2285, "open_interest": 18.0, "volume": 0.0, "delta": 0.2175, "gamma": 0.0193, "vega": 0.1977, "theta": -0.0067, "rho": 0.1187, "theo": 1.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-03T10:43:27", "percent_change": 0.0, "prev_day_close": 1.88999998569489}, {"option": "KRE270930P00090000", "bid": 17.1, "bid_size": 284.0, "ask": 18.35, "ask_size": 130.0, "iv": 0.2088, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.0222, "vega": 0.1288, "theta": -0.0059, "rho": -0.2188, "theo": 17.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "KRE270930C00095000", "bid": 0.85, "bid_size": 228.0, "ask": 1.19, "ask_size": 128.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": 0.1493, "gamma": 0.0153, "vega": 0.1583, "theta": -0.0053, "rho": 0.0832, "theo": 1.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "KRE270930P00095000", "bid": 20.0, "bid_size": 66.0, "ask": 24.0, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0173, "vega": 0.0688, "theta": -0.002, "rho": -0.1688, "theo": 22.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2750005722046}, {"option": "KRE271217C00025000", "bid": 47.2, "bid_size": 81.0, "ask": 48.8, "ask_size": 81.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0007, "vega": 0.0132, "theta": 0.0, "rho": 0.0742, "theo": 47.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2025-07-15T10:53:44", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "KRE271217P00025000", "bid": 0.12, "bid_size": 105.0, "ask": 0.29, "ask_size": 474.0, "iv": 0.5317, "open_interest": 72.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0008, "vega": 0.0232, "theta": -0.0014, "rho": -0.0105, "theo": 0.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-21T10:27:03", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "KRE271217C00030000", "bid": 42.35, "bid_size": 124.0, "ask": 43.85, "ask_size": 112.0, "iv": 0.5261, "open_interest": 27.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0012, "vega": 0.0304, "theta": 0.0, "rho": 0.2042, "theo": 42.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.69, "last_trade_time": "2026-04-21T11:56:43", "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "KRE271217P00030000", "bid": 0.22, "bid_size": 24.0, "ask": 0.32, "ask_size": 129.0, "iv": 0.4705, "open_interest": 1149.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0013, "vega": 0.0329, "theta": -0.0018, "rho": -0.0155, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-29T10:20:23", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "KRE271217C00035000", "bid": 37.65, "bid_size": 233.0, "ask": 39.05, "ask_size": 237.0, "iv": 0.4525, "open_interest": 25.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0019, "vega": 0.0457, "theta": 0.0, "rho": 0.3459, "theo": 38.1854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.69, "last_trade_time": "2026-04-21T11:12:53", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "KRE271217P00035000", "bid": 0.32, "bid_size": 42.0, "ask": 0.45, "ask_size": 260.0, "iv": 0.4251, "open_interest": 58.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.002, "vega": 0.0464, "theta": -0.0023, "rho": -0.0229, "theo": 0.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T15:33:02", "percent_change": 0.0, "prev_day_close": 0.36999998986721}, {"option": "KRE271217C00040000", "bid": 33.1, "bid_size": 265.0, "ask": 34.45, "ask_size": 294.0, "iv": 0.4062, "open_interest": 34.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.003, "vega": 0.0637, "theta": 0.0, "rho": 0.3906, "theo": 33.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2025-12-17T10:39:31", "percent_change": 0.0, "prev_day_close": 34.6749992370606}, {"option": "KRE271217P00040000", "bid": 0.44, "bid_size": 210.0, "ask": 0.58, "ask_size": 198.0, "iv": 0.3801, "open_interest": 643.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.003, "vega": 0.0648, "theta": -0.0029, "rho": -0.0338, "theo": 0.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T15:32:24", "percent_change": 0.0, "prev_day_close": 0.529999986290932}, {"option": "KRE271217C00041000", "bid": 32.2, "bid_size": 132.0, "ask": 33.5, "ask_size": 152.0, "iv": 0.3956, "open_interest": 1.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0032, "vega": 0.068, "theta": 0.0, "rho": 0.3981, "theo": 32.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.55, "last_trade_time": "2025-04-30T14:44:49", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "KRE271217P00041000", "bid": 0.48, "bid_size": 160.0, "ask": 0.62, "ask_size": 107.0, "iv": 0.3733, "open_interest": 385.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0033, "vega": 0.0692, "theta": -0.0031, "rho": -0.0366, "theo": 0.5533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2025-08-04T13:24:39", "percent_change": 0.0, "prev_day_close": 0.565000012516975}, {"option": "KRE271217C00042000", "bid": 31.25, "bid_size": 152.0, "ask": 32.6, "ask_size": 158.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0035, "vega": 0.0725, "theta": 0.0, "rho": 0.4054, "theo": 31.792, "change": 0.0, "open": 0.0, "high": 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": "KRE271217P00042000", "bid": 0.51, "bid_size": 215.0, "ask": 0.66, "ask_size": 74.0, "iv": 0.3655, "open_interest": 603.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0036, "vega": 0.0738, "theta": -0.0032, "rho": -0.0396, "theo": 0.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-16T09:53:52", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "KRE271217C00043000", "bid": 30.35, "bid_size": 154.0, "ask": 31.7, "ask_size": 155.0, "iv": 0.3776, "open_interest": 3.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0038, "vega": 0.0773, "theta": 0.0, "rho": 0.4124, "theo": 30.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.85, "last_trade_time": "2026-04-15T12:55:02", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "KRE271217P00043000", "bid": 0.55, "bid_size": 216.0, "ask": 0.7, "ask_size": 75.0, "iv": 0.3583, "open_interest": 1388.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0039, "vega": 0.079, "theta": -0.0034, "rho": -0.0428, "theo": 0.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-06-15T15:40:49", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "KRE271217C00044000", "bid": 29.5, "bid_size": 166.0, "ask": 30.8, "ask_size": 187.0, "iv": 0.3729, "open_interest": 6.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0041, "vega": 0.0824, "theta": -0.0001, "rho": 0.419, "theo": 29.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-09-29T15:06:31", "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "KRE271217P00044000", "bid": 0.6, "bid_size": 217.0, "ask": 0.75, "ask_size": 85.0, "iv": 0.352, "open_interest": 2253.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0042, "vega": 0.0839, "theta": -0.0036, "rho": -0.0464, "theo": 0.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-09-25T12:55:23", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "KRE271217C00045000", "bid": 28.65, "bid_size": 256.0, "ask": 29.9, "ask_size": 366.0, "iv": 0.3677, "open_interest": 105.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0044, "vega": 0.0878, "theta": -0.0004, "rho": 0.4253, "theo": 29.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.71, "last_trade_time": "2026-09-29T13:43:32", "percent_change": 0.0, "prev_day_close": 29.4750003814697}, {"option": "KRE271217P00045000", "bid": 0.65, "bid_size": 410.0, "ask": 0.82, "ask_size": 163.0, "iv": 0.3467, "open_interest": 7161.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0046, "vega": 0.0894, "theta": -0.0037, "rho": -0.05, "theo": 0.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-10-09T14:53:41", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "KRE271217C00046000", "bid": 27.75, "bid_size": 279.0, "ask": 29.05, "ask_size": 504.0, "iv": 0.3621, "open_interest": 62.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0048, "vega": 0.0933, "theta": -0.0006, "rho": 0.4314, "theo": 28.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.91, "last_trade_time": "2026-09-29T13:49:00", "percent_change": 0.0, "prev_day_close": 28.9750003814697}, {"option": "KRE271217P00046000", "bid": 0.7, "bid_size": 468.0, "ask": 0.89, "ask_size": 140.0, "iv": 0.341, "open_interest": 6394.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.005, "vega": 0.0952, "theta": -0.0039, "rho": -0.0541, "theo": 0.8096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-25T13:15:19", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "KRE271217C00047000", "bid": 26.85, "bid_size": 248.0, "ask": 28.1, "ask_size": 327.0, "iv": 0.3513, "open_interest": 56.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0052, "vega": 0.0992, "theta": -0.0009, "rho": 0.4371, "theo": 27.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.03, "last_trade_time": "2026-09-29T13:50:38", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "KRE271217P00047000", "bid": 0.76, "bid_size": 482.0, "ask": 0.96, "ask_size": 208.0, "iv": 0.3354, "open_interest": 2221.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0054, "vega": 0.1013, "theta": -0.0041, "rho": -0.0585, "theo": 0.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-09-23T10:07:16", "percent_change": 0.0, "prev_day_close": 0.820000022649765}, {"option": "KRE271217C00048000", "bid": 26.0, "bid_size": 253.0, "ask": 27.25, "ask_size": 361.0, "iv": 0.3476, "open_interest": 151.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0056, "vega": 0.1055, "theta": -0.0012, "rho": 0.4424, "theo": 26.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.11, "last_trade_time": "2026-09-29T13:53:47", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "KRE271217P00048000", "bid": 0.83, "bid_size": 640.0, "ask": 1.1, "ask_size": 1359.0, "iv": 0.3332, "open_interest": 1963.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0058, "vega": 0.1078, "theta": -0.0043, "rho": -0.0634, "theo": 0.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-25T13:10:05", "percent_change": 0.0, "prev_day_close": 0.929999977350235}, {"option": "KRE271217C00049000", "bid": 25.1, "bid_size": 248.0, "ask": 26.3, "ask_size": 346.0, "iv": 0.3368, "open_interest": 52.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0061, "vega": 0.112, "theta": -0.0015, "rho": 0.4472, "theo": 25.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.01, "last_trade_time": "2026-07-23T12:48:27", "percent_change": 0.0, "prev_day_close": 26.375}, {"option": "KRE271217P00049000", "bid": 0.9, "bid_size": 456.0, "ask": 1.09, "ask_size": 87.0, "iv": 0.3236, "open_interest": 3425.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0063, "vega": 0.1141, "theta": -0.0045, "rho": -0.0683, "theo": 1.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-09-25T13:12:33", "percent_change": 0.0, "prev_day_close": 0.955000013113022}, {"option": "KRE271217C00050000", "bid": 24.25, "bid_size": 169.0, "ask": 25.45, "ask_size": 279.0, "iv": 0.3324, "open_interest": 5.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0066, "vega": 0.1187, "theta": -0.0018, "rho": 0.4516, "theo": 24.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.15, "last_trade_time": "2026-10-08T09:34:51", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "KRE271217P00050000", "bid": 0.98, "bid_size": 447.0, "ask": 1.2, "ask_size": 141.0, "iv": 0.3196, "open_interest": 3769.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0068, "vega": 0.1212, "theta": -0.0047, "rho": -0.0738, "theo": 1.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T15:28:48", "percent_change": 0.0, "prev_day_close": 1.06000003218651}, {"option": "KRE271217C00051000", "bid": 23.25, "bid_size": 270.0, "ask": 24.55, "ask_size": 273.0, "iv": 0.3196, "open_interest": 4.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0071, "vega": 0.1257, "theta": -0.0021, "rho": 0.4556, "theo": 23.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.45, "last_trade_time": "2026-04-15T12:58:17", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "KRE271217P00051000", "bid": 1.07, "bid_size": 290.0, "ask": 1.29, "ask_size": 173.0, "iv": 0.3146, "open_interest": 26.0, "volume": 0.0, "delta": -0.0961, "gamma": 0.0073, "vega": 0.1284, "theta": -0.0049, "rho": -0.0795, "theo": 1.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-11-04T15:26:36", "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "KRE271217C00052000", "bid": 22.45, "bid_size": 224.0, "ask": 23.7, "ask_size": 270.0, "iv": 0.3166, "open_interest": 2.0, "volume": 0.0, "delta": 0.9005, "gamma": 0.0076, "vega": 0.133, "theta": -0.0024, "rho": 0.4591, "theo": 23.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.74, "last_trade_time": "2026-09-28T10:49:47", "percent_change": 0.0, "prev_day_close": 23.875}, {"option": "KRE271217P00052000", "bid": 1.16, "bid_size": 396.0, "ask": 1.38, "ask_size": 84.0, "iv": 0.3092, "open_interest": 2623.0, "volume": 0.0, "delta": -0.104, "gamma": 0.0079, "vega": 0.1361, "theta": -0.0051, "rho": -0.0857, "theo": 1.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T15:28:42", "percent_change": 0.0, "prev_day_close": 1.24000000953674}, {"option": "KRE271217C00053000", "bid": 21.7, "bid_size": 256.0, "ask": 22.85, "ask_size": 366.0, "iv": 0.3147, "open_interest": 28.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0081, "vega": 0.1407, "theta": -0.0027, "rho": 0.4619, "theo": 22.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-04-30T12:13:42", "percent_change": 0.0, "prev_day_close": 23.0249996185303}, {"option": "KRE271217P00053000", "bid": 1.27, "bid_size": 368.0, "ask": 1.56, "ask_size": 637.0, "iv": 0.3074, "open_interest": 27.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0085, "vega": 0.1435, "theta": -0.0053, "rho": -0.0926, "theo": 1.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-07T10:15:15", "percent_change": 0.0, "prev_day_close": 1.35500001907349}, {"option": "KRE271217C00054000", "bid": 20.9, "bid_size": 153.0, "ask": 22.0, "ask_size": 309.0, "iv": 0.3105, "open_interest": 4.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0087, "vega": 0.1485, "theta": -0.0031, "rho": 0.4642, "theo": 21.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.05, "last_trade_time": "2026-04-21T12:03:01", "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "KRE271217P00054000", "bid": 1.39, "bid_size": 370.0, "ask": 1.6, "ask_size": 55.0, "iv": 0.3004, "open_interest": 756.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0091, "vega": 0.1517, "theta": -0.0055, "rho": -0.0999, "theo": 1.5252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-10-07T10:16:37", "percent_change": 0.0, "prev_day_close": 1.43000000715256}, {"option": "KRE271217C00055000", "bid": 20.05, "bid_size": 300.0, "ask": 21.15, "ask_size": 546.0, "iv": 0.3041, "open_interest": 160.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0093, "vega": 0.1565, "theta": -0.0034, "rho": 0.466, "theo": 20.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-11-05T10:37:55", "percent_change": 0.0, "prev_day_close": 21.375}, {"option": "KRE271217P00055000", "bid": 1.5, "bid_size": 605.0, "ask": 1.81, "ask_size": 509.0, "iv": 0.2983, "open_interest": 5435.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0097, "vega": 0.1599, "theta": -0.0058, "rho": -0.1072, "theo": 1.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.47, "last_trade_time": "2026-11-04T15:28:48", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "KRE271217C00056000", "bid": 19.2, "bid_size": 348.0, "ask": 20.35, "ask_size": 614.0, "iv": 0.2991, "open_interest": 308.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.01, "vega": 0.1647, "theta": -0.0037, "rho": 0.4673, "theo": 19.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2025-11-07T09:59:26", "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "KRE271217P00056000", "bid": 1.65, "bid_size": 379.0, "ask": 1.95, "ask_size": 516.0, "iv": 0.2946, "open_interest": 137.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0104, "vega": 0.1685, "theta": -0.006, "rho": -0.1152, "theo": 1.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-26T13:13:26", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "KRE271217C00057000", "bid": 18.35, "bid_size": 340.0, "ask": 19.5, "ask_size": 436.0, "iv": 0.2922, "open_interest": 50.0, "volume": 0.0, "delta": 0.8539, "gamma": 0.0106, "vega": 0.1732, "theta": -0.004, "rho": 0.4677, "theo": 18.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-04-21T09:30:11", "percent_change": 0.0, "prev_day_close": 19.8249998092651}, {"option": "KRE271217P00057000", "bid": 1.82, "bid_size": 301.0, "ask": 2.1, "ask_size": 348.0, "iv": 0.2912, "open_interest": 14.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0111, "vega": 0.1767, "theta": -0.0062, "rho": -0.124, "theo": 1.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-11-04T15:28:03", "percent_change": 0.0, "prev_day_close": 1.83500003814697}, {"option": "KRE271217C00058000", "bid": 17.65, "bid_size": 328.0, "ask": 18.7, "ask_size": 547.0, "iv": 0.2905, "open_interest": 220.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0113, "vega": 0.1818, "theta": -0.0043, "rho": 0.4674, "theo": 18.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-05-13T14:46:08", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "KRE271217P00058000", "bid": 1.96, "bid_size": 328.0, "ask": 2.27, "ask_size": 198.0, "iv": 0.287, "open_interest": 6.0, "volume": 0.0, "delta": -0.1649, "gamma": 0.0118, "vega": 0.1856, "theta": -0.0065, "rho": -0.1326, "theo": 2.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T15:20:45", "percent_change": 0.0, "prev_day_close": 1.98499995470047}, {"option": "KRE271217C00059000", "bid": 16.9, "bid_size": 280.0, "ask": 17.9, "ask_size": 464.0, "iv": 0.2869, "open_interest": 75.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.012, "vega": 0.1903, "theta": -0.0046, "rho": 0.4666, "theo": 17.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-09-21T16:00:54", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "KRE271217P00059000", "bid": 2.14, "bid_size": 322.0, "ask": 2.46, "ask_size": 294.0, "iv": 0.2838, "open_interest": 90.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0126, "vega": 0.1945, "theta": -0.0067, "rho": -0.1421, "theo": 2.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T12:53:53", "percent_change": 0.0, "prev_day_close": 2.15499997138977}, {"option": "KRE271217C00060000", "bid": 16.15, "bid_size": 290.0, "ask": 17.1, "ask_size": 536.0, "iv": 0.2827, "open_interest": 309.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0127, "vega": 0.199, "theta": -0.005, "rho": 0.4651, "theo": 16.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-02-24T14:59:41", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "KRE271217P00060000", "bid": 2.34, "bid_size": 425.0, "ask": 2.65, "ask_size": 487.0, "iv": 0.2805, "open_interest": 6439.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0134, "vega": 0.2035, "theta": -0.0069, "rho": -0.152, "theo": 2.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-11-04T15:22:01", "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "KRE271217C00061000", "bid": 15.05, "bid_size": 595.0, "ask": 16.3, "ask_size": 734.0, "iv": 0.2695, "open_interest": 522.0, "volume": 0.0, "delta": 0.8046, "gamma": 0.0134, "vega": 0.2077, "theta": -0.0053, "rho": 0.4627, "theo": 15.8056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-06-16T14:26:50", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "KRE271217P00061000", "bid": 2.54, "bid_size": 430.0, "ask": 2.88, "ask_size": 341.0, "iv": 0.2775, "open_interest": 1053.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.0142, "vega": 0.2118, "theta": -0.0072, "rho": -0.1618, "theo": 2.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-11-04T15:18:13", "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "KRE271217C00062000", "bid": 14.7, "bid_size": 119.0, "ask": 15.55, "ask_size": 279.0, "iv": 0.2753, "open_interest": 7.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.0142, "vega": 0.2164, "theta": -0.0056, "rho": 0.4596, "theo": 15.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2025-11-18T09:30:01", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "KRE271217P00062000", "bid": 2.77, "bid_size": 345.0, "ask": 3.0, "ask_size": 28.0, "iv": 0.2722, "open_interest": 840.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.015, "vega": 0.2206, "theta": -0.0074, "rho": -0.1729, "theo": 2.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-12T09:30:06", "percent_change": 0.0, "prev_day_close": 2.75999999046326}, {"option": "KRE271217C00063000", "bid": 13.9, "bid_size": 199.0, "ask": 14.85, "ask_size": 341.0, "iv": 0.2703, "open_interest": 14.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.0149, "vega": 0.2247, "theta": -0.0059, "rho": 0.456, "theo": 14.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-05-01T09:42:00", "percent_change": 0.0, "prev_day_close": 15.0750002861023}, {"option": "KRE271217P00063000", "bid": 3.0, "bid_size": 343.0, "ask": 3.25, "ask_size": 22.0, "iv": 0.2692, "open_interest": 238.0, "volume": 0.0, "delta": -0.2362, "gamma": 0.0158, "vega": 0.2292, "theta": -0.0076, "rho": -0.1841, "theo": 3.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-29T10:39:21", "percent_change": 0.0, "prev_day_close": 2.95999991893768}, {"option": "KRE271217C00064000", "bid": 13.3, "bid_size": 242.0, "ask": 14.1, "ask_size": 439.0, "iv": 0.2686, "open_interest": 91.0, "volume": 0.0, "delta": 0.7603, "gamma": 0.0156, "vega": 0.233, "theta": -0.0061, "rho": 0.4515, "theo": 13.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-08-20T10:03:28", "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "KRE271217P00064000", "bid": 3.25, "bid_size": 218.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.266, "open_interest": 106.0, "volume": 0.0, "delta": -0.2528, "gamma": 0.0166, "vega": 0.2377, "theta": -0.0078, "rho": -0.1962, "theo": 3.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.62, "last_trade_time": "2026-09-08T14:10:37", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "KRE271217C00065000", "bid": 12.6, "bid_size": 265.0, "ask": 13.4, "ask_size": 460.0, "iv": 0.2652, "open_interest": 151.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0164, "vega": 0.2412, "theta": -0.0064, "rho": 0.4461, "theo": 12.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.72, "last_trade_time": "2026-10-22T15:17:21", "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "KRE271217P00065000", "bid": 3.5, "bid_size": 426.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.2632, "open_interest": 5166.0, "volume": 0.0, "delta": -0.2703, "gamma": 0.0174, "vega": 0.2457, "theta": -0.008, "rho": -0.2067, "theo": 3.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-11-06T14:27:10", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "KRE271217C00066000", "bid": 11.9, "bid_size": 188.0, "ask": 12.7, "ask_size": 418.0, "iv": 0.2612, "open_interest": 3.0, "volume": 0.0, "delta": 0.7271, "gamma": 0.0171, "vega": 0.2489, "theta": -0.0067, "rho": 0.44, "theo": 12.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-04-14T11:36:49", "percent_change": 0.0, "prev_day_close": 13.0749998092651}, {"option": "KRE271217P00066000", "bid": 3.8, "bid_size": 270.0, "ask": 4.2, "ask_size": 317.0, "iv": 0.2628, "open_interest": 114.0, "volume": 0.0, "delta": -0.2885, "gamma": 0.0182, "vega": 0.2532, "theta": -0.0082, "rho": -0.2199, "theo": 3.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-20T10:43:48", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "KRE271217C00067000", "bid": 11.25, "bid_size": 399.0, "ask": 12.05, "ask_size": 657.0, "iv": 0.2587, "open_interest": 476.0, "volume": 0.0, "delta": 0.7096, "gamma": 0.0177, "vega": 0.2562, "theta": -0.0069, "rho": 0.4334, "theo": 11.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-06-30T12:51:13", "percent_change": 0.0, "prev_day_close": 12.375}, {"option": "KRE271217P00067000", "bid": 4.15, "bid_size": 263.0, "ask": 4.45, "ask_size": 106.0, "iv": 0.2596, "open_interest": 650.0, "volume": 0.0, "delta": -0.3075, "gamma": 0.019, "vega": 0.2602, "theta": -0.0083, "rho": -0.2317, "theo": 4.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-20T10:26:56", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "KRE271217C00068000", "bid": 10.7, "bid_size": 122.0, "ask": 11.4, "ask_size": 377.0, "iv": 0.2574, "open_interest": 4.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.0184, "vega": 0.2632, "theta": -0.0071, "rho": 0.4259, "theo": 11.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.65, "last_trade_time": "2026-04-28T11:45:18", "percent_change": 0.0, "prev_day_close": 11.7749996185303}, {"option": "KRE271217P00068000", "bid": 4.45, "bid_size": 340.0, "ask": 4.8, "ask_size": 86.0, "iv": 0.2568, "open_interest": 253.0, "volume": 0.0, "delta": -0.3273, "gamma": 0.0198, "vega": 0.2668, "theta": -0.0085, "rho": -0.243, "theo": 4.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-10-22T15:12:56", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "KRE271217C00069000", "bid": 10.05, "bid_size": 172.0, "ask": 10.75, "ask_size": 349.0, "iv": 0.2536, "open_interest": 9.0, "volume": 0.0, "delta": 0.6728, "gamma": 0.019, "vega": 0.2697, "theta": -0.0074, "rho": 0.4176, "theo": 10.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-29T13:58:55", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "KRE271217P00069000", "bid": 4.8, "bid_size": 377.0, "ask": 5.25, "ask_size": 233.0, "iv": 0.256, "open_interest": 2056.0, "volume": 0.0, "delta": -0.3478, "gamma": 0.0205, "vega": 0.2727, "theta": -0.0086, "rho": -0.2565, "theo": 4.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-02T14:25:42", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "KRE271217C00070000", "bid": 9.55, "bid_size": 201.0, "ask": 10.15, "ask_size": 436.0, "iv": 0.2529, "open_interest": 37.0, "volume": 0.0, "delta": 0.6535, "gamma": 0.0196, "vega": 0.2755, "theta": -0.0075, "rho": 0.409, "theo": 9.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-22T15:17:21", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "KRE271217P00070000", "bid": 5.2, "bid_size": 292.0, "ask": 5.65, "ask_size": 236.0, "iv": 0.2545, "open_interest": 4153.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.0213, "vega": 0.278, "theta": -0.0088, "rho": -0.2681, "theo": 5.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.76, "last_trade_time": "2026-10-27T10:33:12", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "KRE271217C00071000", "bid": 9.0, "bid_size": 178.0, "ask": 9.55, "ask_size": 366.0, "iv": 0.2506, "open_interest": 24.0, "volume": 0.0, "delta": 0.6339, "gamma": 0.0202, "vega": 0.2808, "theta": -0.0077, "rho": 0.3997, "theo": 9.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2025-11-10T15:50:05", "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "KRE271217P00071000", "bid": 5.6, "bid_size": 220.0, "ask": 5.95, "ask_size": 69.0, "iv": 0.2504, "open_interest": 100.0, "volume": 0.0, "delta": -0.3905, "gamma": 0.0219, "vega": 0.2826, "theta": -0.0089, "rho": -0.2794, "theo": 5.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T12:38:44", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "KRE271217C00072000", "bid": 8.4, "bid_size": 297.0, "ask": 8.95, "ask_size": 348.0, "iv": 0.2468, "open_interest": 44.0, "volume": 0.0, "delta": 0.6138, "gamma": 0.0206, "vega": 0.2854, "theta": -0.0078, "rho": 0.3896, "theo": 8.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-04-13T15:50:03", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "KRE271217P00072000", "bid": 6.05, "bid_size": 189.0, "ask": 6.35, "ask_size": 53.0, "iv": 0.2484, "open_interest": 12.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.0226, "vega": 0.2863, "theta": -0.009, "rho": -0.2924, "theo": 6.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.62, "last_trade_time": "2026-08-27T13:52:13", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "KRE271217C00073000", "bid": 8.0, "bid_size": 60.0, "ask": 8.4, "ask_size": 316.0, "iv": 0.2468, "open_interest": 118.0, "volume": 0.0, "delta": 0.5935, "gamma": 0.0211, "vega": 0.2893, "theta": -0.008, "rho": 0.3792, "theo": 8.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-03T12:06:48", "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "KRE271217P00073000", "bid": 6.5, "bid_size": 178.0, "ask": 6.95, "ask_size": 161.0, "iv": 0.2491, "open_interest": 55.0, "volume": 1.0, "delta": -0.4355, "gamma": 0.0232, "vega": 0.289, "theta": -0.009, "rho": -0.3024, "theo": 6.6572, "change": 0.125, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-10T09:31:51", "percent_change": 1.99203, "prev_day_close": 6.27500009536743}, {"option": "KRE271217C00074000", "bid": 7.5, "bid_size": 62.0, "ask": 7.9, "ask_size": 322.0, "iv": 0.2452, "open_interest": 21.0, "volume": 0.0, "delta": 0.5729, "gamma": 0.0214, "vega": 0.2924, "theta": -0.0081, "rho": 0.3686, "theo": 7.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-11-03T12:29:43", "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "KRE271217P00074000", "bid": 6.95, "bid_size": 209.0, "ask": 7.35, "ask_size": 99.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.4587, "gamma": 0.0237, "vega": 0.2906, "theta": -0.0091, "rho": -0.3116, "theo": 7.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.57, "last_trade_time": "2026-08-27T13:51:51", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "KRE271217C00075000", "bid": 7.0, "bid_size": 124.0, "ask": 7.4, "ask_size": 338.0, "iv": 0.243, "open_interest": 2009.0, "volume": 0.0, "delta": 0.5522, "gamma": 0.0217, "vega": 0.2948, "theta": -0.0081, "rho": 0.3573, "theo": 7.219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-03T12:22:27", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "KRE271217P00075000", "bid": 7.45, "bid_size": 271.0, "ask": 7.9, "ask_size": 77.0, "iv": 0.2447, "open_interest": 2001.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0242, "vega": 0.2916, "theta": -0.0091, "rho": -0.3222, "theo": 7.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.27, "last_trade_time": "2026-09-29T13:43:32", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "KRE271217C00076000", "bid": 6.5, "bid_size": 246.0, "ask": 6.9, "ask_size": 189.0, "iv": 0.2401, "open_interest": 34.0, "volume": 0.0, "delta": 0.5313, "gamma": 0.022, "vega": 0.2964, "theta": -0.0082, "rho": 0.3456, "theo": 6.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.68, "last_trade_time": "2026-10-15T11:26:27", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "KRE271217P00076000", "bid": 8.0, "bid_size": 214.0, "ask": 8.4, "ask_size": 47.0, "iv": 0.2431, "open_interest": 1203.0, "volume": 0.0, "delta": -0.506, "gamma": 0.0247, "vega": 0.2915, "theta": -0.0091, "rho": -0.3308, "theo": 8.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-11-02T13:23:49", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "KRE271217C00077000", "bid": 6.1, "bid_size": 190.0, "ask": 6.45, "ask_size": 150.0, "iv": 0.2391, "open_interest": 66.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.0222, "vega": 0.2972, "theta": -0.0082, "rho": 0.334, "theo": 6.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.16, "last_trade_time": "2026-10-08T12:30:30", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "KRE271217P00077000", "bid": 8.5, "bid_size": 187.0, "ask": 8.95, "ask_size": 53.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": -0.5301, "gamma": 0.0251, "vega": 0.2896, "theta": -0.0091, "rho": -0.3371, "theo": 8.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "KRE271217C00078000", "bid": 5.6, "bid_size": 449.0, "ask": 6.05, "ask_size": 207.0, "iv": 0.2367, "open_interest": 1237.0, "volume": 0.0, "delta": 0.4897, "gamma": 0.0223, "vega": 0.2972, "theta": -0.0082, "rho": 0.3221, "theo": 5.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-10-29T13:35:50", "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "KRE271217P00078000", "bid": 9.05, "bid_size": 185.0, "ask": 9.55, "ask_size": 49.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": -0.5544, "gamma": 0.0255, "vega": 0.2871, "theta": -0.0091, "rho": -0.3435, "theo": 9.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "KRE271217C00079000", "bid": 5.25, "bid_size": 293.0, "ask": 5.65, "ask_size": 190.0, "iv": 0.2362, "open_interest": 26.0, "volume": 0.0, "delta": 0.469, "gamma": 0.0223, "vega": 0.2964, "theta": -0.0082, "rho": 0.3098, "theo": 5.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-10-23T11:44:08", "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "KRE271217P00079000", "bid": 9.65, "bid_size": 232.0, "ask": 10.15, "ask_size": 37.0, "iv": 0.238, "open_interest": 1.0, "volume": 0.0, "delta": -0.5788, "gamma": 0.0258, "vega": 0.2841, "theta": -0.0091, "rho": -0.3502, "theo": 9.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2025-10-22T12:30:45", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "KRE271217C00080000", "bid": 4.95, "bid_size": 79.0, "ask": 5.3, "ask_size": 219.0, "iv": 0.2367, "open_interest": 37407.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.0223, "vega": 0.2949, "theta": -0.0081, "rho": 0.2977, "theo": 5.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-11-05T15:57:14", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "KRE271217P00080000", "bid": 10.25, "bid_size": 189.0, "ask": 10.8, "ask_size": 38.0, "iv": 0.2364, "open_interest": 3.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0262, "vega": 0.2784, "theta": -0.009, "rho": -0.3507, "theo": 10.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.08, "last_trade_time": "2026-05-27T11:00:46", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "KRE271217C00085000", "bid": 3.3, "bid_size": 546.0, "ask": 3.7, "ask_size": 95.0, "iv": 0.2303, "open_interest": 236.0, "volume": 0.0, "delta": 0.3517, "gamma": 0.0212, "vega": 0.2773, "theta": -0.0076, "rho": 0.238, "theo": 3.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T10:16:55", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "KRE271217P00085000", "bid": 13.6, "bid_size": 254.0, "ask": 14.4, "ask_size": 69.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": -0.7241, "gamma": 0.0264, "vega": 0.2372, "theta": -0.0085, "rho": -0.3392, "theo": 14.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "KRE271217C00090000", "bid": 2.21, "bid_size": 788.0, "ask": 2.58, "ask_size": 162.0, "iv": 0.2286, "open_interest": 747.0, "volume": 0.0, "delta": 0.2679, "gamma": 0.019, "vega": 0.2471, "theta": -0.0068, "rho": 0.1836, "theo": 2.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-10-22T15:21:38", "percent_change": 0.0, "prev_day_close": 2.68499994277954}, {"option": "KRE271217P00090000", "bid": 17.5, "bid_size": 277.0, "ask": 18.7, "ask_size": 154.0, "iv": 0.2274, "open_interest": 5.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0235, "vega": 0.1696, "theta": -0.0068, "rho": -0.2767, "theo": 18.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "KRE271217C00095000", "bid": 1.59, "bid_size": 33.0, "ask": 1.78, "ask_size": 175.0, "iv": 0.2312, "open_interest": 572.0, "volume": 0.0, "delta": 0.1997, "gamma": 0.0161, "vega": 0.2109, "theta": -0.0058, "rho": 0.1382, "theo": 1.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-10-23T10:18:51", "percent_change": 0.0, "prev_day_close": 1.81499999761581}, {"option": "KRE271217P00095000", "bid": 21.85, "bid_size": 287.0, "ask": 23.15, "ask_size": 149.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0169, "vega": 0.1047, "theta": -0.0037, "rho": -0.2094, "theo": 22.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.99, "last_trade_time": "2026-10-02T09:33:49", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "KRE271217C00100000", "bid": 1.07, "bid_size": 27.0, "ask": 1.23, "ask_size": 150.0, "iv": 0.2318, "open_interest": 197.0, "volume": 0.0, "delta": 0.1467, "gamma": 0.0132, "vega": 0.1743, "theta": -0.0048, "rho": 0.1023, "theo": 1.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-08-03T12:43:03", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "KRE271217P00100000", "bid": 26.55, "bid_size": 147.0, "ask": 27.95, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9811, "gamma": 0.012, "vega": 0.0157, "theta": -0.0065, "rho": 0.0, "theo": 27.505, "change": 0.0, "open": 0.0, "high": 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": "KRE271217C00105000", "bid": 0.72, "bid_size": 31.0, "ask": 0.89, "ask_size": 246.0, "iv": 0.2344, "open_interest": 78.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.0105, "vega": 0.1407, "theta": -0.0038, "rho": 0.0748, "theo": 0.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-08-03T12:36:02", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "KRE271217P00105000", "bid": 31.45, "bid_size": 81.0, "ask": 33.25, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 32.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "KRE271217C00110000", "bid": 0.48, "bid_size": 159.0, "ask": 0.64, "ask_size": 245.0, "iv": 0.2365, "open_interest": 7.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0082, "vega": 0.1116, "theta": -0.003, "rho": 0.0544, "theo": 0.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T09:30:06", "percent_change": 0.0, "prev_day_close": 0.589999988675118}, {"option": "KRE271217P00110000", "bid": 36.35, "bid_size": 80.0, "ask": 38.25, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 37.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0249996185303}, {"option": "KRE271217C00115000", "bid": 0.32, "bid_size": 168.0, "ask": 0.46, "ask_size": 198.0, "iv": 0.2386, "open_interest": 1.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0064, "vega": 0.0875, "theta": -0.0024, "rho": 0.0394, "theo": 0.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T15:12:44", "percent_change": 0.0, "prev_day_close": 0.435000002384186}, {"option": "KRE271217P00115000", "bid": 41.4, "bid_size": 80.0, "ask": 43.0, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0094, "rho": 0.0, "theo": 42.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "KRE280121C00030000", "bid": 42.25, "bid_size": 108.0, "ask": 43.9, "ask_size": 112.0, "iv": 0.505, "open_interest": 15.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0012, "vega": 0.0329, "theta": 0.0, "rho": 0.2147, "theo": 42.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.5, "last_trade_time": "2026-07-29T15:29:06", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "KRE280121P00030000", "bid": 0.26, "bid_size": 61.0, "ask": 0.35, "ask_size": 235.0, "iv": 0.4615, "open_interest": 662.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0013, "vega": 0.0369, "theta": -0.0018, "rho": -0.019, "theo": 0.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T16:02:41", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "KRE280121C00035000", "bid": 37.75, "bid_size": 356.0, "ask": 39.3, "ask_size": 675.0, "iv": 0.4674, "open_interest": 87.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0019, "vega": 0.0481, "theta": 0.0, "rho": 0.3496, "theo": 38.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.3, "last_trade_time": "2026-09-24T10:42:33", "percent_change": 0.0, "prev_day_close": 39.4750003814697}, {"option": "KRE280121P00035000", "bid": 0.37, "bid_size": 105.0, "ask": 0.48, "ask_size": 289.0, "iv": 0.4162, "open_interest": 99.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0021, "vega": 0.0516, "theta": -0.0023, "rho": -0.028, "theo": 0.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-28T14:01:38", "percent_change": 0.0, "prev_day_close": 0.434999987483025}, {"option": "KRE280121C00040000", "bid": 33.2, "bid_size": 293.0, "ask": 34.75, "ask_size": 387.0, "iv": 0.4189, "open_interest": 66.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.003, "vega": 0.0673, "theta": 0.0, "rho": 0.3921, "theo": 33.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-07-16T13:40:28", "percent_change": 0.0, "prev_day_close": 34.7250003814697}, {"option": "KRE280121P00040000", "bid": 0.5, "bid_size": 348.0, "ask": 0.64, "ask_size": 180.0, "iv": 0.3741, "open_interest": 78.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0031, "vega": 0.0715, "theta": -0.0029, "rho": -0.0413, "theo": 0.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T14:39:52", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "KRE280121C00045000", "bid": 28.55, "bid_size": 342.0, "ask": 29.95, "ask_size": 498.0, "iv": 0.3533, "open_interest": 78.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0045, "vega": 0.0938, "theta": 0.0, "rho": 0.4272, "theo": 29.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-04-21T09:38:32", "percent_change": 0.0, "prev_day_close": 29.9749994277954}, {"option": "KRE280121P00045000", "bid": 0.73, "bid_size": 525.0, "ask": 0.89, "ask_size": 28.0, "iv": 0.3414, "open_interest": 1220.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0047, "vega": 0.0976, "theta": -0.0037, "rho": -0.0605, "theo": 0.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T13:13:51", "percent_change": 0.0, "prev_day_close": 0.840000003576279}, {"option": "KRE280121C00050000", "bid": 24.25, "bid_size": 319.0, "ask": 25.5, "ask_size": 492.0, "iv": 0.3237, "open_interest": 46.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0066, "vega": 0.1269, "theta": -0.0015, "rho": 0.453, "theo": 24.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.15, "last_trade_time": "2026-09-09T10:03:13", "percent_change": 0.0, "prev_day_close": 25.6749992370605}, {"option": "KRE280121P00050000", "bid": 1.1, "bid_size": 514.0, "ask": 1.27, "ask_size": 24.0, "iv": 0.3149, "open_interest": 9012.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0068, "vega": 0.1306, "theta": -0.0046, "rho": -0.0878, "theo": 1.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-06T10:20:22", "percent_change": 0.0, "prev_day_close": 1.2049999833107}, {"option": "KRE280121C00053000", "bid": 21.65, "bid_size": 481.0, "ask": 22.95, "ask_size": 650.0, "iv": 0.3064, "open_interest": 181.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0081, "vega": 0.1483, "theta": -0.0024, "rho": 0.4639, "theo": 22.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.79, "last_trade_time": "2026-10-01T14:47:39", "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "KRE280121P00053000", "bid": 1.42, "bid_size": 293.0, "ask": 1.71, "ask_size": 849.0, "iv": 0.3058, "open_interest": 104.0, "volume": 0.0, "delta": -0.1177, "gamma": 0.0084, "vega": 0.1538, "theta": -0.0052, "rho": -0.1092, "theo": 1.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-09-24T11:37:06", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "KRE280121C00054000", "bid": 20.95, "bid_size": 314.0, "ask": 22.1, "ask_size": 546.0, "iv": 0.3053, "open_interest": 36.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0087, "vega": 0.158, "theta": -0.0027, "rho": 0.4661, "theo": 21.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-09-29T12:11:36", "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "KRE280121P00054000", "bid": 1.54, "bid_size": 409.0, "ask": 1.74, "ask_size": 27.0, "iv": 0.2984, "open_interest": 856.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.009, "vega": 0.162, "theta": -0.0054, "rho": -0.1175, "theo": 1.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-09-17T11:23:19", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "KRE280121C00055000", "bid": 20.25, "bid_size": 92.0, "ask": 21.25, "ask_size": 551.0, "iv": 0.3035, "open_interest": 13.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0093, "vega": 0.1655, "theta": -0.003, "rho": 0.468, "theo": 20.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.46, "last_trade_time": "2026-09-18T11:31:41", "percent_change": 0.0, "prev_day_close": 21.5250005722046}, {"option": "KRE280121P00055000", "bid": 1.67, "bid_size": 437.0, "ask": 1.87, "ask_size": 27.0, "iv": 0.2941, "open_interest": 5575.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0096, "vega": 0.1706, "theta": -0.0056, "rho": -0.125, "theo": 1.8135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-09-25T12:14:38", "percent_change": 0.0, "prev_day_close": 1.71000003814697}, {"option": "KRE280121C00056000", "bid": 19.45, "bid_size": 193.0, "ask": 20.45, "ask_size": 615.0, "iv": 0.2996, "open_interest": 108.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.0099, "vega": 0.1731, "theta": -0.0034, "rho": 0.4693, "theo": 19.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-10-15T15:47:18", "percent_change": 0.0, "prev_day_close": 20.6750001907349}, {"option": "KRE280121P00056000", "bid": 1.82, "bid_size": 275.0, "ask": 2.03, "ask_size": 77.0, "iv": 0.2908, "open_interest": 111.0, "volume": 1.0, "delta": -0.1471, "gamma": 0.0103, "vega": 0.1789, "theta": -0.0058, "rho": -0.1349, "theo": 1.9606, "change": 0.03, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-10T10:01:54", "percent_change": 1.6129, "prev_day_close": 1.86000001430511}, {"option": "KRE280121C00057000", "bid": 18.55, "bid_size": 398.0, "ask": 19.65, "ask_size": 576.0, "iv": 0.2926, "open_interest": 60.0, "volume": 0.0, "delta": 0.85, "gamma": 0.0106, "vega": 0.1825, "theta": -0.0037, "rho": 0.4702, "theo": 19.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.08, "last_trade_time": "2026-09-08T10:02:45", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "KRE280121P00057000", "bid": 1.98, "bid_size": 428.0, "ask": 2.18, "ask_size": 24.0, "iv": 0.287, "open_interest": 3063.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0109, "vega": 0.1875, "theta": -0.006, "rho": -0.1441, "theo": 2.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-10-09T12:58:07", "percent_change": 0.0, "prev_day_close": 2.00500005483627}, {"option": "KRE280121C00058000", "bid": 17.8, "bid_size": 287.0, "ask": 18.85, "ask_size": 550.0, "iv": 0.2891, "open_interest": 31.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0112, "vega": 0.192, "theta": -0.004, "rho": 0.4701, "theo": 18.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-04-30T11:56:29", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "KRE280121P00058000", "bid": 2.16, "bid_size": 391.0, "ask": 2.37, "ask_size": 18.0, "iv": 0.2842, "open_interest": 544.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0116, "vega": 0.1966, "theta": -0.0062, "rho": -0.1536, "theo": 2.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-18T15:56:58", "percent_change": 0.0, "prev_day_close": 2.16499996185303}, {"option": "KRE280121C00059000", "bid": 16.7, "bid_size": 413.0, "ask": 18.0, "ask_size": 531.0, "iv": 0.275, "open_interest": 24.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0119, "vega": 0.2, "theta": -0.0043, "rho": 0.4693, "theo": 17.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.95, "last_trade_time": "2026-05-08T12:12:03", "percent_change": 0.0, "prev_day_close": 18.2750005722046}, {"option": "KRE280121P00059000", "bid": 2.34, "bid_size": 368.0, "ask": 2.55, "ask_size": 21.0, "iv": 0.2806, "open_interest": 1221.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0123, "vega": 0.2053, "theta": -0.0064, "rho": -0.1634, "theo": 2.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-09-17T09:50:20", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "KRE280121C00060000", "bid": 16.35, "bid_size": 304.0, "ask": 17.25, "ask_size": 593.0, "iv": 0.282, "open_interest": 194.0, "volume": 0.0, "delta": 0.8139, "gamma": 0.0125, "vega": 0.208, "theta": -0.0046, "rho": 0.4681, "theo": 16.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-10-20T11:04:20", "percent_change": 0.0, "prev_day_close": 17.5250005722046}, {"option": "KRE280121P00060000", "bid": 2.64, "bid_size": 4.0, "ask": 2.95, "ask_size": 316.0, "iv": 0.2845, "open_interest": 5246.0, "volume": 2.0, "delta": -0.1958, "gamma": 0.013, "vega": 0.2138, "theta": -0.0066, "rho": -0.176, "theo": 2.6743, "change": 0.1, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-10T10:59:45", "percent_change": 3.92157, "prev_day_close": 2.55000007152557}, {"option": "KRE280121C00061000", "bid": 15.65, "bid_size": 167.0, "ask": 16.5, "ask_size": 824.0, "iv": 0.2795, "open_interest": 524.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0132, "vega": 0.2187, "theta": -0.0049, "rho": 0.4665, "theo": 15.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-10-21T14:08:47", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "KRE280121P00061000", "bid": 2.76, "bid_size": 354.0, "ask": 2.99, "ask_size": 18.0, "iv": 0.2751, "open_interest": 1104.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.0138, "vega": 0.2227, "theta": -0.0068, "rho": -0.1869, "theo": 2.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-09-30T11:03:43", "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "KRE280121C00062000", "bid": 14.9, "bid_size": 272.0, "ask": 15.75, "ask_size": 556.0, "iv": 0.2753, "open_interest": 110.0, "volume": 0.0, "delta": 0.7865, "gamma": 0.0139, "vega": 0.2268, "theta": -0.0052, "rho": 0.4633, "theo": 15.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.15, "last_trade_time": "2026-04-17T11:59:36", "percent_change": 0.0, "prev_day_close": 16.0750002861023}, {"option": "KRE280121P00062000", "bid": 2.99, "bid_size": 214.0, "ask": 3.25, "ask_size": 57.0, "iv": 0.2727, "open_interest": 29.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0145, "vega": 0.2315, "theta": -0.007, "rho": -0.1972, "theo": 3.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.32, "last_trade_time": "2026-11-05T14:12:49", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "KRE280121C00063000", "bid": 14.2, "bid_size": 245.0, "ask": 15.0, "ask_size": 515.0, "iv": 0.2716, "open_interest": 37.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.0146, "vega": 0.2346, "theta": -0.0055, "rho": 0.4598, "theo": 14.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-08-28T15:02:59", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "KRE280121P00063000", "bid": 3.2, "bid_size": 409.0, "ask": 3.5, "ask_size": 114.0, "iv": 0.2692, "open_interest": 2276.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0153, "vega": 0.24, "theta": -0.0072, "rho": -0.2104, "theo": 3.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T13:14:27", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "KRE280121C00064000", "bid": 13.5, "bid_size": 264.0, "ask": 14.3, "ask_size": 510.0, "iv": 0.2686, "open_interest": 42.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0153, "vega": 0.2427, "theta": -0.0058, "rho": 0.4558, "theo": 13.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.59, "last_trade_time": "2026-10-13T10:15:23", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "KRE280121P00064000", "bid": 3.5, "bid_size": 262.0, "ask": 3.8, "ask_size": 114.0, "iv": 0.2679, "open_interest": 463.0, "volume": 0.0, "delta": -0.256, "gamma": 0.016, "vega": 0.2479, "theta": -0.0074, "rho": -0.2228, "theo": 3.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-20T10:23:16", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KRE280121C00065000", "bid": 12.85, "bid_size": 266.0, "ask": 13.6, "ask_size": 521.0, "iv": 0.266, "open_interest": 312.0, "volume": 0.0, "delta": 0.7405, "gamma": 0.016, "vega": 0.252, "theta": -0.006, "rho": 0.4512, "theo": 13.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.27, "last_trade_time": "2026-11-06T11:43:08", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "KRE280121P00065000", "bid": 3.75, "bid_size": 344.0, "ask": 4.15, "ask_size": 233.0, "iv": 0.266, "open_interest": 5145.0, "volume": 0.0, "delta": -0.2729, "gamma": 0.0168, "vega": 0.2566, "theta": -0.0075, "rho": -0.2336, "theo": 3.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-11-06T13:41:21", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "KRE280121C00066000", "bid": 12.2, "bid_size": 103.0, "ask": 12.9, "ask_size": 462.0, "iv": 0.2627, "open_interest": 17.0, "volume": 0.0, "delta": 0.724, "gamma": 0.0166, "vega": 0.2592, "theta": -0.0063, "rho": 0.4453, "theo": 12.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-04T13:01:28", "percent_change": 0.0, "prev_day_close": 13.2749996185303}, {"option": "KRE280121P00066000", "bid": 4.05, "bid_size": 320.0, "ask": 4.35, "ask_size": 23.0, "iv": 0.2614, "open_interest": 224.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.0175, "vega": 0.2634, "theta": -0.0077, "rho": -0.2471, "theo": 4.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-20T10:47:07", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "KRE280121C00067000", "bid": 11.6, "bid_size": 178.0, "ask": 12.25, "ask_size": 631.0, "iv": 0.2609, "open_interest": 301.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0172, "vega": 0.266, "theta": -0.0065, "rho": 0.4391, "theo": 11.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-08-28T14:18:29", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "KRE280121P00067000", "bid": 4.4, "bid_size": 242.0, "ask": 4.7, "ask_size": 76.0, "iv": 0.2602, "open_interest": 386.0, "volume": 0.0, "delta": -0.3088, "gamma": 0.0182, "vega": 0.2709, "theta": -0.0078, "rho": -0.262, "theo": 4.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-11-05T14:12:49", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "KRE280121C00068000", "bid": 10.95, "bid_size": 258.0, "ask": 11.6, "ask_size": 539.0, "iv": 0.2576, "open_interest": 310.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.0178, "vega": 0.274, "theta": -0.0067, "rho": 0.433, "theo": 11.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-10-15T09:34:07", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "KRE280121P00068000", "bid": 4.75, "bid_size": 223.0, "ask": 5.15, "ask_size": 348.0, "iv": 0.26, "open_interest": 2451.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.019, "vega": 0.2772, "theta": -0.008, "rho": -0.2714, "theo": 4.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.34, "last_trade_time": "2026-11-06T09:50:14", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "KRE280121C00069000", "bid": 10.35, "bid_size": 270.0, "ask": 11.0, "ask_size": 548.0, "iv": 0.2554, "open_interest": 461.0, "volume": 0.0, "delta": 0.6709, "gamma": 0.0184, "vega": 0.2801, "theta": -0.0069, "rho": 0.4247, "theo": 10.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.28, "last_trade_time": "2026-10-15T10:50:53", "percent_change": 0.0, "prev_day_close": 11.375}, {"option": "KRE280121P00069000", "bid": 5.1, "bid_size": 253.0, "ask": 5.45, "ask_size": 145.0, "iv": 0.2564, "open_interest": 495.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.0196, "vega": 0.2833, "theta": -0.0081, "rho": -0.2865, "theo": 5.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-10-20T10:22:13", "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "KRE280121C00070000", "bid": 9.8, "bid_size": 225.0, "ask": 10.4, "ask_size": 469.0, "iv": 0.2536, "open_interest": 139.0, "volume": 0.0, "delta": 0.6523, "gamma": 0.019, "vega": 0.2855, "theta": -0.0071, "rho": 0.4164, "theo": 10.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.27, "last_trade_time": "2026-10-27T10:40:41", "percent_change": 0.0, "prev_day_close": 10.7250003814697}, {"option": "KRE280121P00070000", "bid": 5.5, "bid_size": 217.0, "ask": 5.8, "ask_size": 97.0, "iv": 0.254, "open_interest": 479.0, "volume": 0.0, "delta": -0.3676, "gamma": 0.0203, "vega": 0.2882, "theta": -0.0082, "rho": -0.2997, "theo": 5.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-15T15:10:46", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "KRE280121C00071000", "bid": 9.25, "bid_size": 211.0, "ask": 9.8, "ask_size": 376.0, "iv": 0.2512, "open_interest": 81.0, "volume": 0.0, "delta": 0.6333, "gamma": 0.0194, "vega": 0.2913, "theta": -0.0072, "rho": 0.4092, "theo": 9.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.71, "last_trade_time": "2026-08-12T14:02:11", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "KRE280121P00071000", "bid": 5.9, "bid_size": 215.0, "ask": 6.25, "ask_size": 81.0, "iv": 0.2527, "open_interest": 206.0, "volume": 0.0, "delta": -0.3883, "gamma": 0.021, "vega": 0.2929, "theta": -0.0083, "rho": -0.3103, "theo": 6.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-21T10:26:25", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "KRE280121C00072000", "bid": 8.75, "bid_size": 132.0, "ask": 9.25, "ask_size": 341.0, "iv": 0.2498, "open_interest": 427.0, "volume": 0.0, "delta": 0.6139, "gamma": 0.0199, "vega": 0.2958, "theta": -0.0074, "rho": 0.399, "theo": 8.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T09:49:03", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "KRE280121P00072000", "bid": 6.3, "bid_size": 267.0, "ask": 6.65, "ask_size": 70.0, "iv": 0.2498, "open_interest": 455.0, "volume": 0.0, "delta": -0.4096, "gamma": 0.0216, "vega": 0.2966, "theta": -0.0084, "rho": -0.3224, "theo": 6.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-03T15:04:28", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "KRE280121C00073000", "bid": 8.25, "bid_size": 103.0, "ask": 8.7, "ask_size": 324.0, "iv": 0.2479, "open_interest": 187.0, "volume": 0.0, "delta": 0.5943, "gamma": 0.0203, "vega": 0.2995, "theta": -0.0075, "rho": 0.3888, "theo": 8.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-10-14T14:42:20", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "KRE280121P00073000", "bid": 6.75, "bid_size": 193.0, "ask": 7.15, "ask_size": 72.0, "iv": 0.2488, "open_interest": 121.0, "volume": 0.0, "delta": -0.4313, "gamma": 0.0221, "vega": 0.2997, "theta": -0.0085, "rho": -0.3347, "theo": 6.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-26T11:01:02", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "KRE280121C00074000", "bid": 7.75, "bid_size": 128.0, "ask": 8.15, "ask_size": 258.0, "iv": 0.2454, "open_interest": 269.0, "volume": 0.0, "delta": 0.5745, "gamma": 0.0206, "vega": 0.3025, "theta": -0.0076, "rho": 0.3786, "theo": 7.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-10-22T14:36:20", "percent_change": 0.0, "prev_day_close": 8.5750002861023}, {"option": "KRE280121P00074000", "bid": 7.25, "bid_size": 163.0, "ask": 7.6, "ask_size": 76.0, "iv": 0.2472, "open_interest": 96.0, "volume": 0.0, "delta": -0.4534, "gamma": 0.0227, "vega": 0.3015, "theta": -0.0085, "rho": -0.3457, "theo": 7.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.11, "last_trade_time": "2026-10-15T13:57:17", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "KRE280121C00075000", "bid": 7.3, "bid_size": 80.0, "ask": 7.65, "ask_size": 195.0, "iv": 0.244, "open_interest": 305.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.0209, "vega": 0.3052, "theta": -0.0077, "rho": 0.369, "theo": 7.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-04T13:30:02", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "KRE280121P00075000", "bid": 7.7, "bid_size": 235.0, "ask": 8.1, "ask_size": 51.0, "iv": 0.2448, "open_interest": 1790.0, "volume": 0.0, "delta": -0.4759, "gamma": 0.0232, "vega": 0.302, "theta": -0.0085, "rho": -0.3532, "theo": 7.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-05T13:16:51", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "KRE280121C00076000", "bid": 6.8, "bid_size": 221.0, "ask": 7.2, "ask_size": 216.0, "iv": 0.2419, "open_interest": 167.0, "volume": 0.0, "delta": 0.5345, "gamma": 0.0211, "vega": 0.3068, "theta": -0.0077, "rho": 0.3574, "theo": 7.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-09-29T11:38:13", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "KRE280121P00076000", "bid": 8.25, "bid_size": 237.0, "ask": 8.65, "ask_size": 51.0, "iv": 0.2441, "open_interest": 765.0, "volume": 0.0, "delta": -0.4986, "gamma": 0.0236, "vega": 0.3026, "theta": -0.0085, "rho": -0.3658, "theo": 8.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-10-09T12:18:21", "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "KRE280121C00077000", "bid": 6.4, "bid_size": 142.0, "ask": 6.75, "ask_size": 178.0, "iv": 0.2409, "open_interest": 69.0, "volume": 0.0, "delta": 0.5145, "gamma": 0.0213, "vega": 0.3078, "theta": -0.0078, "rho": 0.346, "theo": 6.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.59, "last_trade_time": "2026-10-30T11:54:05", "percent_change": 0.0, "prev_day_close": 7.02500009536743}, {"option": "KRE280121P00077000", "bid": 8.75, "bid_size": 187.0, "ask": 9.2, "ask_size": 50.0, "iv": 0.2422, "open_interest": 91.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.024, "vega": 0.3018, "theta": -0.0086, "rho": -0.3716, "theo": 8.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.61, "last_trade_time": "2026-10-22T12:00:20", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "KRE280121C00080000", "bid": 5.25, "bid_size": 79.0, "ask": 5.55, "ask_size": 163.0, "iv": 0.2377, "open_interest": 108.0, "volume": 0.0, "delta": 0.4551, "gamma": 0.0214, "vega": 0.3062, "theta": -0.0077, "rho": 0.3116, "theo": 5.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-23T15:30:14", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "KRE280121P00080000", "bid": 10.5, "bid_size": 248.0, "ask": 11.0, "ask_size": 73.0, "iv": 0.238, "open_interest": 54.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.0251, "vega": 0.2919, "theta": -0.0085, "rho": -0.387, "theo": 10.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-23T09:51:09", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "KRE280121C00085000", "bid": 3.7, "bid_size": 89.0, "ask": 4.0, "ask_size": 230.0, "iv": 0.2346, "open_interest": 62.0, "volume": 0.0, "delta": 0.3617, "gamma": 0.0206, "vega": 0.2901, "theta": -0.0073, "rho": 0.2552, "theo": 3.8774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T14:19:31", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "KRE280121P00085000", "bid": 13.8, "bid_size": 419.0, "ask": 14.55, "ask_size": 90.0, "iv": 0.2324, "open_interest": 98.0, "volume": 0.0, "delta": -0.7089, "gamma": 0.0259, "vega": 0.2511, "theta": -0.0081, "rho": -0.3688, "theo": 14.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.29, "last_trade_time": "2026-10-26T11:36:05", "percent_change": 0.0, "prev_day_close": 13.4750003814697}, {"option": "KRE280121C00090000", "bid": 2.58, "bid_size": 17.0, "ask": 2.84, "ask_size": 217.0, "iv": 0.2329, "open_interest": 25.0, "volume": 100.0, "delta": 0.2801, "gamma": 0.0186, "vega": 0.2616, "theta": -0.0066, "rho": 0.2025, "theo": 2.7234, "change": -0.195, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-11-10T09:42:16", "percent_change": -6.66667, "prev_day_close": 2.92499995231628}, {"option": "KRE280121P00090000", "bid": 17.65, "bid_size": 247.0, "ask": 18.5, "ask_size": 7.0, "iv": 0.2226, "open_interest": 1.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0239, "vega": 0.1914, "theta": -0.0069, "rho": -0.3182, "theo": 18.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-09-21T11:02:40", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "KRE280121C00095000", "bid": 1.77, "bid_size": 55.0, "ask": 1.99, "ask_size": 204.0, "iv": 0.2318, "open_interest": 32.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0161, "vega": 0.2266, "theta": -0.0057, "rho": 0.1586, "theo": 1.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-10-14T10:54:51", "percent_change": 0.0, "prev_day_close": 2.03500002622604}, {"option": "KRE280121P00095000", "bid": 21.9, "bid_size": 267.0, "ask": 23.05, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0182, "vega": 0.1224, "theta": -0.004, "rho": -0.2311, "theo": 22.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "KRE280121C00100000", "bid": 1.2, "bid_size": 175.0, "ask": 1.4, "ask_size": 141.0, "iv": 0.2316, "open_interest": 39.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0134, "vega": 0.1904, "theta": -0.0048, "rho": 0.1196, "theo": 1.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-10-23T16:00:38", "percent_change": 0.0, "prev_day_close": 1.40499997138977}, {"option": "KRE280121P00100000", "bid": 26.45, "bid_size": 146.0, "ask": 27.85, "ask_size": 97.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0166, "vega": 0.0396, "theta": -0.0031, "rho": 0.0, "theo": 27.485, "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": 26.8000001907349}, {"option": "KRE280121C00105000", "bid": 0.84, "bid_size": 163.0, "ask": 1.02, "ask_size": 208.0, "iv": 0.2342, "open_interest": 1.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0109, "vega": 0.1563, "theta": -0.0039, "rho": 0.0893, "theo": 0.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-14T10:16:22", "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "KRE280121P00105000", "bid": 31.5, "bid_size": 82.0, "ask": 33.25, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0101, "rho": 0.0, "theo": 32.485, "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": 31.25}, {"option": "KRE280121C00110000", "bid": 0.58, "bid_size": 43.0, "ask": 0.75, "ask_size": 190.0, "iv": 0.2366, "open_interest": 14.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0087, "vega": 0.1262, "theta": -0.0032, "rho": 0.0662, "theo": 0.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-06-02T11:30:04", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KRE280121P00110000", "bid": 36.4, "bid_size": 81.0, "ask": 38.0, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0101, "rho": 0.0, "theo": 37.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.1, "last_trade_time": "2026-06-09T10:20:40", "percent_change": 0.0, "prev_day_close": 36.9750003814697}, {"option": "KRE280121C00115000", "bid": 0.4, "bid_size": 158.0, "ask": 0.55, "ask_size": 183.0, "iv": 0.2387, "open_interest": 9.0, "volume": 0.0, "delta": 0.0643, "gamma": 0.0068, "vega": 0.1007, "theta": -0.0025, "rho": 0.0489, "theo": 0.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-01T15:42:27", "percent_change": 0.0, "prev_day_close": 0.514999985694885}, {"option": "KRE280121P00115000", "bid": 41.4, "bid_size": 81.0, "ask": 43.35, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0101, "rho": 0.0, "theo": 42.485, "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": 41.8250007629394}, {"option": "KRE281215C00035000", "bid": 38.1, "bid_size": 250.0, "ask": 39.65, "ask_size": 501.0, "iv": 0.398, "open_interest": 126.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0024, "vega": 0.0909, "theta": 0.0, "rho": 0.5305, "theo": 38.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-09-21T10:25:33", "percent_change": 0.0, "prev_day_close": 39.4499988555908}, {"option": "KRE281215P00035000", "bid": 0.72, "bid_size": 44.0, "ask": 0.86, "ask_size": 165.0, "iv": 0.3715, "open_interest": 2590.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0024, "vega": 0.0932, "theta": -0.0021, "rho": -0.0746, "theo": 0.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-09-08T11:36:19", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "KRE281215C00040000", "bid": 33.8, "bid_size": 178.0, "ask": 35.4, "ask_size": 326.0, "iv": 0.3594, "open_interest": 14.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0034, "vega": 0.121, "theta": 0.0, "rho": 0.677, "theo": 34.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.61, "last_trade_time": "2026-08-05T10:43:23", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "KRE281215P00040000", "bid": 1.01, "bid_size": 183.0, "ask": 1.2, "ask_size": 264.0, "iv": 0.3446, "open_interest": 562.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0035, "vega": 0.1236, "theta": -0.0026, "rho": -0.105, "theo": 1.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-06T15:12:25", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "KRE281215C00045000", "bid": 29.85, "bid_size": 199.0, "ask": 31.0, "ask_size": 316.0, "iv": 0.3273, "open_interest": 67.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0047, "vega": 0.1567, "theta": 0.0, "rho": 0.7267, "theo": 30.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.73, "last_trade_time": "2026-10-02T11:06:56", "percent_change": 0.0, "prev_day_close": 31.125}, {"option": "KRE281215P00045000", "bid": 1.43, "bid_size": 392.0, "ask": 1.69, "ask_size": 310.0, "iv": 0.3232, "open_interest": 1241.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0049, "vega": 0.1603, "theta": -0.0032, "rho": -0.1461, "theo": 1.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-10-26T09:36:19", "percent_change": 0.0, "prev_day_close": 1.51499998569489}, {"option": "KRE281215C00050000", "bid": 25.8, "bid_size": 254.0, "ask": 27.0, "ask_size": 303.0, "iv": 0.3021, "open_interest": 9.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0063, "vega": 0.1976, "theta": -0.0007, "rho": 0.7617, "theo": 26.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.8, "last_trade_time": "2026-07-21T10:59:20", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "KRE281215P00050000", "bid": 2.03, "bid_size": 391.0, "ask": 2.3, "ask_size": 201.0, "iv": 0.3044, "open_interest": 1368.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0066, "vega": 0.2027, "theta": -0.0038, "rho": -0.1969, "theo": 2.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-20T11:02:21", "percent_change": 0.0, "prev_day_close": 2.06000000238419}, {"option": "KRE281215C00053000", "bid": 23.55, "bid_size": 251.0, "ask": 24.75, "ask_size": 290.0, "iv": 0.2929, "open_interest": 1.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0074, "vega": 0.2241, "theta": -0.0014, "rho": 0.7745, "theo": 24.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-04-22T10:15:58", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "KRE281215P00053000", "bid": 2.49, "bid_size": 202.0, "ask": 2.75, "ask_size": 125.0, "iv": 0.2942, "open_interest": 69.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0078, "vega": 0.2299, "theta": -0.0042, "rho": -0.2343, "theo": 2.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.08, "last_trade_time": "2026-03-31T13:45:05", "percent_change": 0.0, "prev_day_close": 2.53500008583069}, {"option": "KRE281215C00054000", "bid": 23.0, "bid_size": 215.0, "ask": 24.0, "ask_size": 326.0, "iv": 0.2936, "open_interest": 76.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0078, "vega": 0.2331, "theta": -0.0016, "rho": 0.7773, "theo": 23.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-10-13T13:06:33", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "KRE281215P00054000", "bid": 2.66, "bid_size": 378.0, "ask": 2.92, "ask_size": 102.0, "iv": 0.291, "open_interest": 841.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0082, "vega": 0.2393, "theta": -0.0043, "rho": -0.2478, "theo": 2.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-06-22T11:07:22", "percent_change": 0.0, "prev_day_close": 2.54499995708466}, {"option": "KRE281215C00055000", "bid": 22.3, "bid_size": 202.0, "ask": 23.25, "ask_size": 304.0, "iv": 0.2906, "open_interest": 43.0, "volume": 0.0, "delta": 0.845, "gamma": 0.0082, "vega": 0.242, "theta": -0.0018, "rho": 0.7795, "theo": 22.7531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-09-08T11:28:07", "percent_change": 0.0, "prev_day_close": 23.5250005722046}, {"option": "KRE281215P00055000", "bid": 2.85, "bid_size": 395.0, "ask": 3.15, "ask_size": 156.0, "iv": 0.2892, "open_interest": 3355.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0087, "vega": 0.2486, "theta": -0.0044, "rho": -0.2604, "theo": 3.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-10-22T13:24:06", "percent_change": 0.0, "prev_day_close": 2.91499996185303}, {"option": "KRE281215C00056000", "bid": 21.6, "bid_size": 196.0, "ask": 22.55, "ask_size": 301.0, "iv": 0.2884, "open_interest": 36.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0086, "vega": 0.251, "theta": -0.002, "rho": 0.781, "theo": 22.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-04-20T14:34:42", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "KRE281215P00056000", "bid": 3.05, "bid_size": 326.0, "ask": 3.4, "ask_size": 192.0, "iv": 0.2875, "open_interest": 1061.0, "volume": 0.0, "delta": -0.1732, "gamma": 0.0091, "vega": 0.2576, "theta": -0.0046, "rho": -0.2753, "theo": 3.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-08-14T12:43:24", "percent_change": 0.0, "prev_day_close": 3.08500003814697}, {"option": "KRE281215C00057000", "bid": 20.9, "bid_size": 149.0, "ask": 21.8, "ask_size": 241.0, "iv": 0.2848, "open_interest": 1.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.009, "vega": 0.2602, "theta": -0.0022, "rho": 0.7815, "theo": 21.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-04-17T11:26:21", "percent_change": 0.0, "prev_day_close": 22.0999994277954}, {"option": "KRE281215P00057000", "bid": 3.25, "bid_size": 202.0, "ask": 3.55, "ask_size": 116.0, "iv": 0.2835, "open_interest": 17.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0096, "vega": 0.2669, "theta": -0.0047, "rho": -0.2895, "theo": 3.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-06-03T13:32:36", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "KRE281215C00058000", "bid": 20.25, "bid_size": 101.0, "ask": 21.1, "ask_size": 228.0, "iv": 0.2828, "open_interest": 2.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0094, "vega": 0.2692, "theta": -0.0024, "rho": 0.7811, "theo": 20.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-04-17T12:05:19", "percent_change": 0.0, "prev_day_close": 21.4250001907349}, {"option": "KRE281215P00058000", "bid": 3.45, "bid_size": 390.0, "ask": 3.8, "ask_size": 156.0, "iv": 0.2811, "open_interest": 359.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.01, "vega": 0.276, "theta": -0.0048, "rho": -0.3054, "theo": 3.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-09-24T12:03:35", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "KRE281215C00059000", "bid": 19.55, "bid_size": 194.0, "ask": 20.4, "ask_size": 235.0, "iv": 0.2796, "open_interest": 91.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0098, "vega": 0.2782, "theta": -0.0026, "rho": 0.78, "theo": 19.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-10-28T13:03:25", "percent_change": 0.0, "prev_day_close": 20.7250003814697}, {"option": "KRE281215P00059000", "bid": 3.7, "bid_size": 209.0, "ask": 4.05, "ask_size": 152.0, "iv": 0.2793, "open_interest": 7.0, "volume": 0.0, "delta": -0.2054, "gamma": 0.0105, "vega": 0.2856, "theta": -0.0049, "rho": -0.3208, "theo": 3.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-08-27T14:31:02", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "KRE281215C00060000", "bid": 18.85, "bid_size": 215.0, "ask": 19.75, "ask_size": 245.0, "iv": 0.277, "open_interest": 71.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0102, "vega": 0.2869, "theta": -0.0028, "rho": 0.7785, "theo": 19.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-09-22T11:31:24", "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "KRE281215P00060000", "bid": 4.0, "bid_size": 141.0, "ask": 4.3, "ask_size": 168.0, "iv": 0.2779, "open_interest": 5791.0, "volume": 0.0, "delta": -0.217, "gamma": 0.0109, "vega": 0.2942, "theta": -0.005, "rho": -0.3369, "theo": 4.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-10-23T13:14:40", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "KRE281215C00061000", "bid": 18.25, "bid_size": 164.0, "ask": 19.05, "ask_size": 216.0, "iv": 0.275, "open_interest": 29.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0106, "vega": 0.2956, "theta": -0.0031, "rho": 0.7761, "theo": 18.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-09-09T14:23:39", "percent_change": 0.0, "prev_day_close": 19.375}, {"option": "KRE281215P00061000", "bid": 4.2, "bid_size": 171.0, "ask": 4.6, "ask_size": 179.0, "iv": 0.2753, "open_interest": 7.0, "volume": 0.0, "delta": -0.229, "gamma": 0.0114, "vega": 0.3033, "theta": -0.0052, "rho": -0.3514, "theo": 4.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-27T14:30:38", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "KRE281215C00062000", "bid": 17.6, "bid_size": 188.0, "ask": 18.4, "ask_size": 215.0, "iv": 0.2726, "open_interest": 45.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.011, "vega": 0.3042, "theta": -0.0032, "rho": 0.7727, "theo": 18.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-10-05T14:41:52", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "KRE281215P00062000", "bid": 4.45, "bid_size": 326.0, "ask": 4.85, "ask_size": 128.0, "iv": 0.2723, "open_interest": 283.0, "volume": 0.0, "delta": -0.2414, "gamma": 0.0119, "vega": 0.3116, "theta": -0.0053, "rho": -0.3686, "theo": 4.6695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-08-27T14:33:05", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "KRE281215C00063000", "bid": 17.0, "bid_size": 158.0, "ask": 17.75, "ask_size": 179.0, "iv": 0.2708, "open_interest": 33.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0114, "vega": 0.3127, "theta": -0.0034, "rho": 0.7684, "theo": 17.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-10-13T10:11:14", "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "KRE281215P00063000", "bid": 4.75, "bid_size": 269.0, "ask": 5.15, "ask_size": 135.0, "iv": 0.2706, "open_interest": 673.0, "volume": 0.0, "delta": -0.2543, "gamma": 0.0123, "vega": 0.3201, "theta": -0.0054, "rho": -0.3839, "theo": 4.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-08-27T14:28:12", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "KRE281215C00064000", "bid": 16.35, "bid_size": 209.0, "ask": 17.15, "ask_size": 237.0, "iv": 0.2686, "open_interest": 231.0, "volume": 0.0, "delta": 0.7499, "gamma": 0.0118, "vega": 0.3208, "theta": -0.0036, "rho": 0.7636, "theo": 16.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.7, "last_trade_time": "2026-08-18T12:57:48", "percent_change": 0.0, "prev_day_close": 17.4749994277954}, {"option": "KRE281215P00064000", "bid": 5.05, "bid_size": 170.0, "ask": 5.4, "ask_size": 79.0, "iv": 0.2678, "open_interest": 125.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.0128, "vega": 0.3282, "theta": -0.0055, "rho": -0.4015, "theo": 5.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-09-09T11:41:28", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "KRE281215C00065000", "bid": 15.8, "bid_size": 143.0, "ask": 16.5, "ask_size": 199.0, "iv": 0.2668, "open_interest": 146.0, "volume": 0.0, "delta": 0.7377, "gamma": 0.0121, "vega": 0.3286, "theta": -0.0038, "rho": 0.7583, "theo": 16.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.65, "last_trade_time": "2026-10-29T10:35:46", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "KRE281215P00065000", "bid": 5.35, "bid_size": 300.0, "ask": 5.8, "ask_size": 132.0, "iv": 0.2668, "open_interest": 2597.0, "volume": 0.0, "delta": -0.2813, "gamma": 0.0133, "vega": 0.3356, "theta": -0.0056, "rho": -0.4186, "theo": 5.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-06T10:45:54", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "KRE281215C00066000", "bid": 15.15, "bid_size": 221.0, "ask": 15.9, "ask_size": 191.0, "iv": 0.264, "open_interest": 80.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0125, "vega": 0.3362, "theta": -0.004, "rho": 0.7522, "theo": 15.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.46, "last_trade_time": "2026-11-02T11:35:50", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "KRE281215P00066000", "bid": 5.7, "bid_size": 145.0, "ask": 6.15, "ask_size": 122.0, "iv": 0.2655, "open_interest": 42.0, "volume": 0.0, "delta": -0.2954, "gamma": 0.0138, "vega": 0.3434, "theta": -0.0057, "rho": -0.4327, "theo": 5.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-08-27T14:29:47", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "KRE281215C00067000", "bid": 14.6, "bid_size": 204.0, "ask": 15.3, "ask_size": 180.0, "iv": 0.2624, "open_interest": 114.0, "volume": 0.0, "delta": 0.7124, "gamma": 0.0129, "vega": 0.3435, "theta": -0.0041, "rho": 0.7451, "theo": 14.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.87, "last_trade_time": "2026-11-05T15:12:05", "percent_change": 0.0, "prev_day_close": 15.6749997138977}, {"option": "KRE281215P00067000", "bid": 6.05, "bid_size": 152.0, "ask": 6.5, "ask_size": 113.0, "iv": 0.2637, "open_interest": 4.0, "volume": 0.0, "delta": -0.3099, "gamma": 0.0142, "vega": 0.3502, "theta": -0.0058, "rho": -0.4501, "theo": 6.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-08-27T14:29:23", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "KRE281215C00068000", "bid": 14.0, "bid_size": 160.0, "ask": 14.75, "ask_size": 163.0, "iv": 0.2604, "open_interest": 3.0, "volume": 0.0, "delta": 0.6994, "gamma": 0.0132, "vega": 0.3505, "theta": -0.0043, "rho": 0.7373, "theo": 14.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.25, "last_trade_time": "2026-04-28T15:33:02", "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "KRE281215P00068000", "bid": 6.45, "bid_size": 199.0, "ask": 6.9, "ask_size": 120.0, "iv": 0.263, "open_interest": 263.0, "volume": 0.0, "delta": -0.3248, "gamma": 0.0147, "vega": 0.3566, "theta": -0.0059, "rho": -0.4654, "theo": 6.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-10-29T11:59:21", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "KRE281215C00069000", "bid": 13.35, "bid_size": 302.0, "ask": 14.2, "ask_size": 186.0, "iv": 0.2574, "open_interest": 54.0, "volume": 0.0, "delta": 0.6862, "gamma": 0.0135, "vega": 0.357, "theta": -0.0044, "rho": 0.7291, "theo": 13.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.37, "last_trade_time": "2026-10-16T15:47:00", "percent_change": 0.0, "prev_day_close": 14.5250000953674}, {"option": "KRE281215P00069000", "bid": 6.8, "bid_size": 153.0, "ask": 7.25, "ask_size": 75.0, "iv": 0.2605, "open_interest": 30.0, "volume": 0.0, "delta": -0.3401, "gamma": 0.0152, "vega": 0.3626, "theta": -0.006, "rho": -0.484, "theo": 7.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-04-20T09:30:10", "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "KRE281215C00070000", "bid": 13.05, "bid_size": 76.0, "ask": 13.65, "ask_size": 176.0, "iv": 0.259, "open_interest": 110.0, "volume": 0.0, "delta": 0.6727, "gamma": 0.0138, "vega": 0.3631, "theta": -0.0046, "rho": 0.7205, "theo": 13.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-10-05T09:37:49", "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "KRE281215P00070000", "bid": 7.2, "bid_size": 227.0, "ask": 7.65, "ask_size": 75.0, "iv": 0.2592, "open_interest": 3659.0, "volume": 0.0, "delta": -0.3553, "gamma": 0.0156, "vega": 0.368, "theta": -0.006, "rho": -0.4969, "theo": 7.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-28T13:40:58", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "KRE281215C00071000", "bid": 12.35, "bid_size": 276.0, "ask": 13.15, "ask_size": 184.0, "iv": 0.2554, "open_interest": 42.0, "volume": 0.0, "delta": 0.6591, "gamma": 0.0142, "vega": 0.3689, "theta": -0.0047, "rho": 0.7113, "theo": 12.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-06-05T13:03:35", "percent_change": 0.0, "prev_day_close": 13.4250001907349}, {"option": "KRE281215P00071000", "bid": 7.6, "bid_size": 216.0, "ask": 8.1, "ask_size": 95.0, "iv": 0.2578, "open_interest": 454.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.016, "vega": 0.3729, "theta": -0.0061, "rho": -0.5111, "theo": 7.8422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-10-30T09:57:19", "percent_change": 0.0, "prev_day_close": 7.52500009536743}, {"option": "KRE281215C00072000", "bid": 11.9, "bid_size": 234.0, "ask": 12.6, "ask_size": 161.0, "iv": 0.2542, "open_interest": 196.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.0144, "vega": 0.3742, "theta": -0.0048, "rho": 0.7011, "theo": 12.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-09-01T09:39:08", "percent_change": 0.0, "prev_day_close": 12.9250001907349}, {"option": "KRE281215P00072000", "bid": 8.05, "bid_size": 127.0, "ask": 8.55, "ask_size": 102.0, "iv": 0.2568, "open_interest": 86.0, "volume": 0.0, "delta": -0.3879, "gamma": 0.0165, "vega": 0.3769, "theta": -0.0062, "rho": -0.5263, "theo": 8.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-03T10:50:08", "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "KRE281215C00073000", "bid": 11.6, "bid_size": 21.0, "ask": 12.1, "ask_size": 146.0, "iv": 0.2554, "open_interest": 40.0, "volume": 0.0, "delta": 0.6314, "gamma": 0.0147, "vega": 0.3791, "theta": -0.0049, "rho": 0.6904, "theo": 11.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.95, "last_trade_time": "2026-10-21T13:41:41", "percent_change": 0.0, "prev_day_close": 12.4250001907349}, {"option": "KRE281215P00073000", "bid": 8.5, "bid_size": 184.0, "ask": 9.0, "ask_size": 96.0, "iv": 0.2554, "open_interest": 525.0, "volume": 0.0, "delta": -0.4045, "gamma": 0.0169, "vega": 0.3806, "theta": -0.0062, "rho": -0.5406, "theo": 8.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-11-02T13:42:05", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "KRE281215C00074000", "bid": 10.95, "bid_size": 241.0, "ask": 11.65, "ask_size": 183.0, "iv": 0.2522, "open_interest": 164.0, "volume": 0.0, "delta": 0.6174, "gamma": 0.0149, "vega": 0.3835, "theta": -0.005, "rho": 0.6795, "theo": 11.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-11-05T12:24:50", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "KRE281215P00074000", "bid": 8.95, "bid_size": 134.0, "ask": 9.4, "ask_size": 73.0, "iv": 0.2532, "open_interest": 54.0, "volume": 0.0, "delta": -0.4209, "gamma": 0.0173, "vega": 0.3837, "theta": -0.0063, "rho": -0.5531, "theo": 9.1936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-02T13:42:09", "percent_change": 0.0, "prev_day_close": 8.8250002861023}, {"option": "KRE281215C00075000", "bid": 10.6, "bid_size": 107.0, "ask": 11.15, "ask_size": 164.0, "iv": 0.252, "open_interest": 74.0, "volume": 0.0, "delta": 0.6032, "gamma": 0.0152, "vega": 0.3874, "theta": -0.0051, "rho": 0.6684, "theo": 10.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.35, "last_trade_time": "2026-10-09T14:24:12", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "KRE281215P00075000", "bid": 9.45, "bid_size": 173.0, "ask": 9.9, "ask_size": 57.0, "iv": 0.2523, "open_interest": 300.0, "volume": 0.0, "delta": -0.438, "gamma": 0.0177, "vega": 0.3855, "theta": -0.0063, "rho": -0.5644, "theo": 9.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.35, "last_trade_time": "2026-10-09T12:19:28", "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "KRE281215C00076000", "bid": 10.2, "bid_size": 63.0, "ask": 10.7, "ask_size": 150.0, "iv": 0.2513, "open_interest": 24.0, "volume": 0.0, "delta": 0.5893, "gamma": 0.0154, "vega": 0.3908, "theta": -0.0052, "rho": 0.6571, "theo": 10.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-09-09T14:16:23", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "KRE281215P00076000", "bid": 9.95, "bid_size": 127.0, "ask": 10.4, "ask_size": 70.0, "iv": 0.2511, "open_interest": 12.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.0181, "vega": 0.3872, "theta": -0.0064, "rho": -0.5774, "theo": 10.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.09, "last_trade_time": "2026-10-13T10:14:15", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "KRE281215C00077000", "bid": 9.75, "bid_size": 60.0, "ask": 10.3, "ask_size": 184.0, "iv": 0.2504, "open_interest": 23.0, "volume": 0.0, "delta": 0.575, "gamma": 0.0155, "vega": 0.3937, "theta": -0.0053, "rho": 0.6448, "theo": 10.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-09-03T12:45:47", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "KRE281215P00077000", "bid": 10.5, "bid_size": 110.0, "ask": 10.9, "ask_size": 68.0, "iv": 0.25, "open_interest": 10.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0185, "vega": 0.3876, "theta": -0.0064, "rho": -0.5867, "theo": 10.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.28, "last_trade_time": "2026-11-04T09:58:09", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "KRE281215C00080000", "bid": 8.55, "bid_size": 55.0, "ask": 9.05, "ask_size": 176.0, "iv": 0.2474, "open_interest": 56.0, "volume": 0.0, "delta": 0.5324, "gamma": 0.016, "vega": 0.3995, "theta": -0.0054, "rho": 0.6066, "theo": 8.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.15, "last_trade_time": "2026-10-21T13:40:35", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "KRE281215P00080000", "bid": 12.15, "bid_size": 118.0, "ask": 12.75, "ask_size": 66.0, "iv": 0.2487, "open_interest": 13.0, "volume": 0.0, "delta": -0.5278, "gamma": 0.0197, "vega": 0.3838, "theta": -0.0064, "rho": -0.6077, "theo": 12.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-10-13T10:57:25", "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "KRE281215C00085000", "bid": 6.8, "bid_size": 59.0, "ask": 7.3, "ask_size": 210.0, "iv": 0.2437, "open_interest": 84.0, "volume": 0.0, "delta": 0.4626, "gamma": 0.0162, "vega": 0.3992, "theta": -0.0055, "rho": 0.5392, "theo": 7.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-11-02T10:54:41", "percent_change": 0.0, "prev_day_close": 7.47499990463257}, {"option": "KRE281215P00085000", "bid": 15.2, "bid_size": 159.0, "ask": 15.85, "ask_size": 38.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.0216, "vega": 0.3601, "theta": -0.0066, "rho": -0.6136, "theo": 15.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "KRE281215C00090000", "bid": 5.35, "bid_size": 125.0, "ask": 5.8, "ask_size": 192.0, "iv": 0.2403, "open_interest": 41.0, "volume": 0.0, "delta": 0.3963, "gamma": 0.0159, "vega": 0.3876, "theta": -0.0054, "rho": 0.4704, "theo": 5.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T15:27:33", "percent_change": 0.0, "prev_day_close": 5.97499990463257}, {"option": "KRE281215P00090000", "bid": 18.7, "bid_size": 228.0, "ask": 19.45, "ask_size": 32.0, "iv": 0.2366, "open_interest": 1.0, "volume": 0.0, "delta": -0.721, "gamma": 0.0231, "vega": 0.3101, "theta": -0.0067, "rho": -0.56, "theo": 19.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-07-29T15:28:06", "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "KRE281215C00095000", "bid": 4.25, "bid_size": 23.0, "ask": 4.6, "ask_size": 174.0, "iv": 0.2388, "open_interest": 92.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0152, "vega": 0.3675, "theta": -0.0052, "rho": 0.4046, "theo": 4.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-14T10:03:21", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "KRE281215P00095000", "bid": 22.65, "bid_size": 251.0, "ask": 23.7, "ask_size": 95.0, "iv": 0.2342, "open_interest": 2.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0222, "vega": 0.2339, "theta": -0.006, "rho": -0.4486, "theo": 23.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-07-29T15:27:56", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "KRE281215C00100000", "bid": 3.3, "bid_size": 82.0, "ask": 3.65, "ask_size": 185.0, "iv": 0.237, "open_interest": 76.0, "volume": 0.0, "delta": 0.282, "gamma": 0.0141, "vega": 0.3413, "theta": -0.0048, "rho": 0.344, "theo": 3.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-21T13:30:07", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "KRE281215P00100000", "bid": 26.95, "bid_size": 280.0, "ask": 28.2, "ask_size": 104.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0199, "vega": 0.1449, "theta": -0.0035, "rho": -0.3169, "theo": 27.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.7249994277954}, {"option": "KRE281215C00105000", "bid": 2.61, "bid_size": 24.0, "ask": 2.9, "ask_size": 178.0, "iv": 0.2367, "open_interest": 54.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0129, "vega": 0.3117, "theta": -0.0044, "rho": 0.2898, "theo": 2.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-10-14T11:01:38", "percent_change": 0.0, "prev_day_close": 2.9099999666214}, {"option": "KRE281215P00105000", "bid": 31.5, "bid_size": 107.0, "ask": 33.0, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.015, "vega": 0.0359, "theta": -0.0035, "rho": 0.0, "theo": 32.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "KRE281215C00110000", "bid": 2.04, "bid_size": 29.0, "ask": 2.3, "ask_size": 147.0, "iv": 0.2363, "open_interest": 19.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0116, "vega": 0.2805, "theta": -0.004, "rho": 0.2423, "theo": 2.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-12T12:07:55", "percent_change": 0.0, "prev_day_close": 2.31000006198883}, {"option": "KRE281215P00110000", "bid": 35.65, "bid_size": 81.0, "ask": 38.45, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 37.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.03, "last_trade_time": "2026-05-01T12:34:53", "percent_change": 0.0, "prev_day_close": 36.4249992370606}, {"option": "KRE281215C00115000", "bid": 1.59, "bid_size": 85.0, "ask": 1.83, "ask_size": 194.0, "iv": 0.2361, "open_interest": 13.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0103, "vega": 0.2492, "theta": -0.0035, "rho": 0.2011, "theo": 1.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-10-08T13:18:36", "percent_change": 0.0, "prev_day_close": 1.8299999833107}, {"option": "KRE281215P00115000", "bid": 41.35, "bid_size": 81.0, "ask": 42.95, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 42.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.51, "last_trade_time": "2026-08-18T12:57:04", "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "KRE290119C00035000", "bid": 38.1, "bid_size": 237.0, "ask": 39.7, "ask_size": 311.0, "iv": 0.3943, "open_interest": 1.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0024, "vega": 0.0907, "theta": 0.0, "rho": 0.567, "theo": 38.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-10-14T13:02:15", "percent_change": 0.0, "prev_day_close": 39.4499988555908}, {"option": "KRE290119P00035000", "bid": 0.77, "bid_size": 82.0, "ask": 0.92, "ask_size": 123.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0025, "vega": 0.0972, "theta": -0.0021, "rho": -0.0842, "theo": 0.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "KRE290119C00040000", "bid": 33.95, "bid_size": 204.0, "ask": 35.3, "ask_size": 287.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0034, "vega": 0.1214, "theta": 0.0, "rho": 0.6757, "theo": 34.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5249996185303}, {"option": "KRE290119P00040000", "bid": 1.07, "bid_size": 94.0, "ask": 1.27, "ask_size": 122.0, "iv": 0.3437, "open_interest": 3.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0035, "vega": 0.1287, "theta": -0.0026, "rho": -0.1165, "theo": 1.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-10-12T14:18:44", "percent_change": 0.0, "prev_day_close": 1.1599999666214}, {"option": "KRE290119C00045000", "bid": 29.95, "bid_size": 192.0, "ask": 31.1, "ask_size": 312.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0047, "vega": 0.1584, "theta": 0.0, "rho": 0.7248, "theo": 30.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.375}, {"option": "KRE290119P00045000", "bid": 1.51, "bid_size": 138.0, "ask": 1.74, "ask_size": 109.0, "iv": 0.3218, "open_interest": 33.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0049, "vega": 0.166, "theta": -0.0031, "rho": -0.1595, "theo": 1.6383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-05T12:08:34", "percent_change": 0.0, "prev_day_close": 1.59500002861023}, {"option": "KRE290119C00050000", "bid": 26.0, "bid_size": 220.0, "ask": 27.15, "ask_size": 329.0, "iv": 0.3065, "open_interest": 1.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0063, "vega": 0.2003, "theta": -0.0005, "rho": 0.7598, "theo": 26.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-11-05T10:09:07", "percent_change": 0.0, "prev_day_close": 27.1749992370605}, {"option": "KRE290119P00050000", "bid": 2.13, "bid_size": 306.0, "ask": 2.36, "ask_size": 103.0, "iv": 0.3034, "open_interest": 193.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0066, "vega": 0.2085, "theta": -0.0037, "rho": -0.2141, "theo": 2.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-10-30T10:35:42", "percent_change": 0.0, "prev_day_close": 2.20999991893768}, {"option": "KRE290119C00055000", "bid": 22.4, "bid_size": 207.0, "ask": 23.4, "ask_size": 299.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.8444, "gamma": 0.0081, "vega": 0.2454, "theta": -0.0016, "rho": 0.7782, "theo": 22.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "KRE290119P00055000", "bid": 2.97, "bid_size": 343.0, "ask": 3.25, "ask_size": 124.0, "iv": 0.2892, "open_interest": 3117.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.0085, "vega": 0.2542, "theta": -0.0043, "rho": -0.2813, "theo": 3.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.06, "last_trade_time": "2026-11-09T11:02:28", "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "KRE290119C00060000", "bid": 18.65, "bid_size": 380.0, "ask": 19.9, "ask_size": 256.0, "iv": 0.2721, "open_interest": 3.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.0101, "vega": 0.2921, "theta": -0.0026, "rho": 0.7784, "theo": 19.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.11, "last_trade_time": "2026-10-19T13:15:23", "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "KRE290119P00060000", "bid": 4.05, "bid_size": 211.0, "ask": 4.4, "ask_size": 90.0, "iv": 0.2766, "open_interest": 24.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0107, "vega": 0.2998, "theta": -0.0049, "rho": -0.359, "theo": 4.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T10:22:01", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "KRE290119C00061000", "bid": 18.4, "bid_size": 155.0, "ask": 19.25, "ask_size": 278.0, "iv": 0.2768, "open_interest": 2.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0105, "vega": 0.3021, "theta": -0.0028, "rho": 0.7745, "theo": 18.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-10-19T13:16:03", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "KRE290119P00061000", "bid": 4.35, "bid_size": 159.0, "ask": 4.7, "ask_size": 127.0, "iv": 0.2756, "open_interest": 8.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.0112, "vega": 0.3089, "theta": -0.005, "rho": -0.375, "theo": 4.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-10-01T11:07:55", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "KRE290119C00062000", "bid": 17.75, "bid_size": 174.0, "ask": 18.6, "ask_size": 258.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0108, "vega": 0.3104, "theta": -0.003, "rho": 0.7712, "theo": 18.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "KRE290119P00062000", "bid": 4.6, "bid_size": 172.0, "ask": 4.95, "ask_size": 89.0, "iv": 0.2726, "open_interest": 2.0, "volume": 0.0, "delta": -0.2416, "gamma": 0.0116, "vega": 0.3174, "theta": -0.0051, "rho": -0.3914, "theo": 4.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-01T11:07:55", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "KRE290119C00063000", "bid": 17.15, "bid_size": 146.0, "ask": 17.95, "ask_size": 246.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0112, "vega": 0.3183, "theta": -0.0032, "rho": 0.7675, "theo": 17.534, "change": 0.0, "open": 0.0, "high": 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": "KRE290119P00063000", "bid": 4.9, "bid_size": 160.0, "ask": 5.25, "ask_size": 86.0, "iv": 0.2709, "open_interest": 1.0, "volume": 0.0, "delta": -0.2543, "gamma": 0.0121, "vega": 0.3256, "theta": -0.0052, "rho": -0.407, "theo": 5.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-14T10:31:45", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "KRE290119C00064000", "bid": 16.2, "bid_size": 373.0, "ask": 17.3, "ask_size": 194.0, "iv": 0.2645, "open_interest": 2.0, "volume": 0.0, "delta": 0.7497, "gamma": 0.0116, "vega": 0.3258, "theta": -0.0034, "rho": 0.7638, "theo": 16.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.55, "last_trade_time": "2026-10-20T12:19:45", "percent_change": 0.0, "prev_day_close": 17.5749998092651}, {"option": "KRE290119P00064000", "bid": 5.2, "bid_size": 142.0, "ask": 5.6, "ask_size": 117.0, "iv": 0.2696, "open_interest": 1.0, "volume": 0.0, "delta": -0.2673, "gamma": 0.0126, "vega": 0.3333, "theta": -0.0053, "rho": -0.4251, "theo": 5.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-10-01T11:07:55", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "KRE290119C00065000", "bid": 15.9, "bid_size": 199.0, "ask": 16.7, "ask_size": 226.0, "iv": 0.2673, "open_interest": 9.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.012, "vega": 0.335, "theta": -0.0036, "rho": 0.7588, "theo": 16.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.08, "last_trade_time": "2026-10-20T12:18:41", "percent_change": 0.0, "prev_day_close": 16.9750003814697}, {"option": "KRE290119P00065000", "bid": 5.5, "bid_size": 155.0, "ask": 5.95, "ask_size": 129.0, "iv": 0.2679, "open_interest": 16.0, "volume": 0.0, "delta": -0.2808, "gamma": 0.013, "vega": 0.3414, "theta": -0.0054, "rho": -0.4409, "theo": 5.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T12:08:48", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "KRE290119C00066000", "bid": 15.25, "bid_size": 248.0, "ask": 16.1, "ask_size": 194.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.7253, "gamma": 0.0123, "vega": 0.3424, "theta": -0.0037, "rho": 0.7527, "theo": 15.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3749995231628}, {"option": "KRE290119P00066000", "bid": 5.85, "bid_size": 144.0, "ask": 6.2, "ask_size": 69.0, "iv": 0.2651, "open_interest": 0.0, "volume": 0.0, "delta": -0.2946, "gamma": 0.0135, "vega": 0.3488, "theta": -0.0055, "rho": -0.4591, "theo": 6.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "KRE290119C00067000", "bid": 14.75, "bid_size": 205.0, "ask": 15.5, "ask_size": 168.0, "iv": 0.2634, "open_interest": 1.0, "volume": 0.0, "delta": 0.7127, "gamma": 0.0127, "vega": 0.3495, "theta": -0.0039, "rho": 0.7459, "theo": 15.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-10-13T10:04:53", "percent_change": 0.0, "prev_day_close": 15.7750005722046}, {"option": "KRE290119P00067000", "bid": 6.2, "bid_size": 143.0, "ask": 6.6, "ask_size": 66.0, "iv": 0.264, "open_interest": 2.0, "volume": 0.0, "delta": -0.3088, "gamma": 0.0139, "vega": 0.3556, "theta": -0.0056, "rho": -0.4752, "theo": 6.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-14T11:01:00", "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "KRE290119C00068000", "bid": 14.15, "bid_size": 237.0, "ask": 14.95, "ask_size": 176.0, "iv": 0.2613, "open_interest": 1.0, "volume": 0.0, "delta": 0.6998, "gamma": 0.013, "vega": 0.3561, "theta": -0.004, "rho": 0.7388, "theo": 14.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-10-14T14:17:24", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "KRE290119P00068000", "bid": 6.55, "bid_size": 142.0, "ask": 7.05, "ask_size": 116.0, "iv": 0.2633, "open_interest": 2.0, "volume": 0.0, "delta": -0.3234, "gamma": 0.0144, "vega": 0.362, "theta": -0.0056, "rho": -0.49, "theo": 6.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-14T10:12:22", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "KRE290119C00069000", "bid": 13.75, "bid_size": 82.0, "ask": 14.35, "ask_size": 168.0, "iv": 0.2611, "open_interest": 6.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.0133, "vega": 0.3625, "theta": -0.0042, "rho": 0.7318, "theo": 14.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.95, "last_trade_time": "2026-09-24T12:11:09", "percent_change": 0.0, "prev_day_close": 14.6750001907349}, {"option": "KRE290119P00069000", "bid": 6.95, "bid_size": 134.0, "ask": 7.45, "ask_size": 120.0, "iv": 0.2622, "open_interest": 4.0, "volume": 0.0, "delta": -0.3383, "gamma": 0.0148, "vega": 0.3678, "theta": -0.0057, "rho": -0.5052, "theo": 7.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.85, "last_trade_time": "2026-10-14T10:08:40", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "KRE290119C00070000", "bid": 13.15, "bid_size": 172.0, "ask": 13.8, "ask_size": 142.0, "iv": 0.2584, "open_interest": 11.0, "volume": 0.0, "delta": 0.6735, "gamma": 0.0136, "vega": 0.3693, "theta": -0.0043, "rho": 0.7236, "theo": 13.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.89, "last_trade_time": "2026-10-30T09:37:00", "percent_change": 0.0, "prev_day_close": 14.125}, {"option": "KRE290119P00070000", "bid": 7.35, "bid_size": 135.0, "ask": 7.85, "ask_size": 117.0, "iv": 0.2608, "open_interest": 8.0, "volume": 0.0, "delta": -0.3537, "gamma": 0.0153, "vega": 0.3736, "theta": -0.0058, "rho": -0.521, "theo": 7.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.73, "last_trade_time": "2026-10-26T14:39:24", "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "KRE290119C00071000", "bid": 12.6, "bid_size": 213.0, "ask": 13.3, "ask_size": 147.0, "iv": 0.2568, "open_interest": 41.0, "volume": 0.0, "delta": 0.6601, "gamma": 0.0139, "vega": 0.3749, "theta": -0.0044, "rho": 0.7144, "theo": 13.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.05, "last_trade_time": "2026-10-21T13:41:50", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "KRE290119P00071000", "bid": 7.75, "bid_size": 135.0, "ask": 8.15, "ask_size": 77.0, "iv": 0.2576, "open_interest": 6.0, "volume": 0.0, "delta": -0.3693, "gamma": 0.0157, "vega": 0.3784, "theta": -0.0059, "rho": -0.5368, "theo": 7.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-03T10:38:49", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "KRE290119C00072000", "bid": 12.25, "bid_size": 56.0, "ask": 12.8, "ask_size": 138.0, "iv": 0.2575, "open_interest": 7.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.0142, "vega": 0.3801, "theta": -0.0046, "rho": 0.7046, "theo": 12.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.37, "last_trade_time": "2026-10-14T14:19:08", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "KRE290119P00072000", "bid": 8.2, "bid_size": 122.0, "ask": 8.7, "ask_size": 102.0, "iv": 0.2579, "open_interest": 1.0, "volume": 0.0, "delta": -0.3853, "gamma": 0.0162, "vega": 0.3829, "theta": -0.0059, "rho": -0.5535, "theo": 8.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.76, "last_trade_time": "2026-10-28T13:13:13", "percent_change": 0.0, "prev_day_close": 8.12500023841858}, {"option": "KRE290119C00073000", "bid": 11.75, "bid_size": 56.0, "ask": 12.3, "ask_size": 134.0, "iv": 0.2559, "open_interest": 39.0, "volume": 0.0, "delta": 0.6329, "gamma": 0.0144, "vega": 0.3849, "theta": -0.0047, "rho": 0.6947, "theo": 12.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-21T13:30:58", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "KRE290119P00073000", "bid": 8.65, "bid_size": 107.0, "ask": 9.1, "ask_size": 60.0, "iv": 0.256, "open_interest": 1.0, "volume": 0.0, "delta": -0.4016, "gamma": 0.0166, "vega": 0.3862, "theta": -0.006, "rho": -0.5641, "theo": 8.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-10-13T09:51:42", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "KRE290119C00074000", "bid": 11.3, "bid_size": 54.0, "ask": 11.85, "ask_size": 154.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": 0.619, "gamma": 0.0147, "vega": 0.3896, "theta": -0.0048, "rho": 0.6854, "theo": 11.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "KRE290119P00074000", "bid": 9.1, "bid_size": 147.0, "ask": 9.55, "ask_size": 74.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": -0.4182, "gamma": 0.017, "vega": 0.389, "theta": -0.006, "rho": -0.5753, "theo": 9.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "KRE290119C00075000", "bid": 10.8, "bid_size": 69.0, "ask": 11.35, "ask_size": 149.0, "iv": 0.2531, "open_interest": 5.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.0149, "vega": 0.3935, "theta": -0.0049, "rho": 0.6743, "theo": 11.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.22, "last_trade_time": "2026-11-05T12:36:08", "percent_change": 0.0, "prev_day_close": 11.625}, {"option": "KRE290119P00075000", "bid": 9.6, "bid_size": 104.0, "ask": 10.05, "ask_size": 65.0, "iv": 0.2535, "open_interest": 1.0, "volume": 0.0, "delta": -0.4351, "gamma": 0.0174, "vega": 0.3914, "theta": -0.0061, "rho": -0.5885, "theo": 9.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.36, "last_trade_time": "2026-09-22T15:23:03", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "KRE290119C00076000", "bid": 10.1, "bid_size": 349.0, "ask": 10.9, "ask_size": 123.0, "iv": 0.2487, "open_interest": 0.0, "volume": 0.0, "delta": 0.5912, "gamma": 0.0151, "vega": 0.3969, "theta": -0.005, "rho": 0.6628, "theo": 10.6315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "KRE290119P00076000", "bid": 10.1, "bid_size": 133.0, "ask": 10.65, "ask_size": 85.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": -0.4522, "gamma": 0.0178, "vega": 0.393, "theta": -0.0061, "rho": -0.6036, "theo": 10.3172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9249997138977}, {"option": "KRE290119C00077000", "bid": 9.95, "bid_size": 61.0, "ask": 10.5, "ask_size": 156.0, "iv": 0.2516, "open_interest": 0.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0153, "vega": 0.3998, "theta": -0.005, "rho": 0.6509, "theo": 10.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "KRE290119P00077000", "bid": 10.6, "bid_size": 140.0, "ask": 11.2, "ask_size": 85.0, "iv": 0.2526, "open_interest": 1.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0182, "vega": 0.3935, "theta": -0.0062, "rho": -0.6141, "theo": 10.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-10-08T14:42:32", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "KRE290119C00078000", "bid": 9.55, "bid_size": 55.0, "ask": 10.05, "ask_size": 137.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.0154, "vega": 0.4024, "theta": -0.0051, "rho": 0.6406, "theo": 9.7771, "change": 0.0, "open": 0.0, "high": 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": "KRE290119P00078000", "bid": 11.15, "bid_size": 144.0, "ask": 11.6, "ask_size": 49.0, "iv": 0.2499, "open_interest": 0.0, "volume": 0.0, "delta": -0.4873, "gamma": 0.0186, "vega": 0.3932, "theta": -0.0062, "rho": -0.6171, "theo": 11.3744, "change": 0.0, "open": 0.0, "high": 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": "KRE290119C00079000", "bid": 9.15, "bid_size": 54.0, "ask": 9.65, "ask_size": 145.0, "iv": 0.2496, "open_interest": 0.0, "volume": 0.0, "delta": 0.5492, "gamma": 0.0156, "vega": 0.4043, "theta": -0.0052, "rho": 0.6278, "theo": 9.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.875}, {"option": "KRE290119P00079000", "bid": 11.7, "bid_size": 149.0, "ask": 12.25, "ask_size": 58.0, "iv": 0.2501, "open_interest": 1.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.019, "vega": 0.3924, "theta": -0.0062, "rho": -0.6262, "theo": 11.9302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-10-05T11:24:58", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "KRE290119C00080000", "bid": 8.75, "bid_size": 53.0, "ask": 9.25, "ask_size": 147.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": 0.5352, "gamma": 0.0157, "vega": 0.4058, "theta": -0.0052, "rho": 0.615, "theo": 8.9794, "change": 0.0, "open": 0.0, "high": 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": "KRE290119P00080000", "bid": 12.25, "bid_size": 147.0, "ask": 12.75, "ask_size": 46.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.0194, "vega": 0.3903, "theta": -0.0062, "rho": -0.6322, "theo": 12.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "KRE290119C00081000", "bid": 8.4, "bid_size": 17.0, "ask": 8.9, "ask_size": 141.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.5213, "gamma": 0.0158, "vega": 0.4068, "theta": -0.0052, "rho": 0.6021, "theo": 8.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0750002861023}, {"option": "KRE290119P00081000", "bid": 12.85, "bid_size": 157.0, "ask": 13.3, "ask_size": 43.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.5415, "gamma": 0.0198, "vega": 0.3883, "theta": -0.0062, "rho": -0.6358, "theo": 13.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "KRE290119C00082000", "bid": 7.85, "bid_size": 268.0, "ask": 8.55, "ask_size": 202.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.0158, "vega": 0.4074, "theta": -0.0053, "rho": 0.5901, "theo": 8.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "KRE290119P00082000", "bid": 13.45, "bid_size": 176.0, "ask": 13.95, "ask_size": 47.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": -0.5602, "gamma": 0.0202, "vega": 0.384, "theta": -0.0062, "rho": -0.6405, "theo": 13.705, "change": 0.0, "open": 0.0, "high": 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": "KRE290119C00083000", "bid": 7.65, "bid_size": 73.0, "ask": 8.15, "ask_size": 139.0, "iv": 0.2458, "open_interest": 39.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.0159, "vega": 0.4073, "theta": -0.0053, "rho": 0.5774, "theo": 7.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-21T13:41:24", "percent_change": 0.0, "prev_day_close": 8.35000038146973}, {"option": "KRE290119P00083000", "bid": 14.05, "bid_size": 199.0, "ask": 14.6, "ask_size": 39.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.5788, "gamma": 0.0206, "vega": 0.3787, "theta": -0.0063, "rho": -0.6405, "theo": 14.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7750000953674}, {"option": "KRE290119C00084000", "bid": 7.25, "bid_size": 144.0, "ask": 7.8, "ask_size": 150.0, "iv": 0.2442, "open_interest": 1.0, "volume": 0.0, "delta": 0.48, "gamma": 0.0159, "vega": 0.4069, "theta": -0.0053, "rho": 0.5635, "theo": 7.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-07T12:11:23", "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "KRE290119P00084000", "bid": 14.65, "bid_size": 229.0, "ask": 15.3, "ask_size": 46.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.5978, "gamma": 0.021, "vega": 0.3738, "theta": -0.0063, "rho": -0.6311, "theo": 14.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.375}, {"option": "KRE290119C00085000", "bid": 7.0, "bid_size": 56.0, "ask": 7.5, "ask_size": 150.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": 0.4664, "gamma": 0.0159, "vega": 0.4061, "theta": -0.0053, "rho": 0.55, "theo": 7.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "KRE290119P00085000", "bid": 15.3, "bid_size": 224.0, "ask": 16.0, "ask_size": 53.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": -0.6172, "gamma": 0.0214, "vega": 0.3662, "theta": -0.0063, "rho": -0.6329, "theo": 15.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "KRE290119C00090000", "bid": 5.55, "bid_size": 54.0, "ask": 6.0, "ask_size": 153.0, "iv": 0.2412, "open_interest": 2.0, "volume": 0.0, "delta": 0.4012, "gamma": 0.0157, "vega": 0.3954, "theta": -0.0052, "rho": 0.4951, "theo": 5.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.05, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "KRE290119P00090000", "bid": 18.75, "bid_size": 306.0, "ask": 19.65, "ask_size": 73.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": -0.7152, "gamma": 0.0229, "vega": 0.3156, "theta": -0.0064, "rho": -0.5794, "theo": 19.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5250005722046}, {"option": "KRE290119C00095000", "bid": 4.35, "bid_size": 114.0, "ask": 4.8, "ask_size": 230.0, "iv": 0.2385, "open_interest": 9.0, "volume": 0.0, "delta": 0.3413, "gamma": 0.015, "vega": 0.3759, "theta": -0.005, "rho": 0.4278, "theo": 4.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-15T09:34:07", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "KRE290119P00095000", "bid": 22.6, "bid_size": 343.0, "ask": 23.7, "ask_size": 80.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0221, "vega": 0.2386, "theta": -0.0056, "rho": -0.4669, "theo": 23.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "KRE290119C00100000", "bid": 3.35, "bid_size": 314.0, "ask": 3.8, "ask_size": 151.0, "iv": 0.2355, "open_interest": 0.0, "volume": 0.0, "delta": 0.2875, "gamma": 0.0141, "vega": 0.3502, "theta": -0.0047, "rho": 0.3652, "theo": 3.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "KRE290119P00100000", "bid": 26.9, "bid_size": 250.0, "ask": 28.2, "ask_size": 97.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0226, "vega": 0.148, "theta": -0.0033, "rho": -0.3295, "theo": 27.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "KRE290119C00105000", "bid": 2.65, "bid_size": 260.0, "ask": 3.0, "ask_size": 132.0, "iv": 0.2345, "open_interest": 22.0, "volume": 0.0, "delta": 0.2403, "gamma": 0.0129, "vega": 0.3207, "theta": -0.0043, "rho": 0.3087, "theo": 2.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-13T11:11:14", "percent_change": 0.0, "prev_day_close": 3.07999992370606}, {"option": "KRE290119P00105000", "bid": 31.55, "bid_size": 234.0, "ask": 32.95, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0132, "vega": 0.0186, "theta": -0.0071, "rho": 0.0, "theo": 32.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500011444092}, {"option": "KRE290119C00110000", "bid": 2.01, "bid_size": 511.0, "ask": 2.42, "ask_size": 162.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": 0.1996, "gamma": 0.0116, "vega": 0.2893, "theta": -0.0039, "rho": 0.2588, "theo": 2.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45500004291534}, {"option": "KRE290119P00110000", "bid": 36.2, "bid_size": 80.0, "ask": 38.45, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 37.495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9750003814697}], "symbol": "KRE", "security_type": "stock", "exchange_id": 3, "current_price": 72.52, "price_change": -0.93, "price_change_percent": -1.2662, "bid": 72.52, "ask": 72.53, "bid_size": 2100, "ask_size": 2500, "open": 73.37, "high": 73.605, "low": 72.365, "close": 72.52, "prev_day_close": 73.45, "volume": 5217559, "iv30": 23.565, "iv30_change": 0.538, "iv30_change_percent": 2.3364, "seqno": 15445329112, "last_trade_time": "2026-11-10T11:19:15", "tick": "down"}, "symbol": "KRE"}