{"timestamp": "2026-10-23 03:16:20", "data": {"options": [{"option": "KRMD261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 56.0, "iv": 2.5719, "open_interest": 20.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.2569, "vega": 0.0026, "theta": -0.0058, "rho": 0.0014, "theo": 0.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-01T09:55:51", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "KRMD261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 10.0, "iv": 1.6778, "open_interest": 0.0, "volume": 0.0, "delta": -0.2281, "gamma": 0.2588, "vega": 0.0026, "theta": -0.0061, "rho": -0.0007, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "KRMD261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 1.5786, "open_interest": 30.0, "volume": 0.0, "delta": 0.2048, "gamma": 0.2061, "vega": 0.0024, "theta": -0.0066, "rho": 0.0004, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T09:30:07", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KRMD261120P00005000", "bid": 0.25, "bid_size": 622.0, "ask": 2.05, "ask_size": 12.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.2124, "vega": 0.0023, "theta": -0.0061, "rho": -0.0022, "theo": 2.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-25T12:59:45", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "KRMD261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 240.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0953, "vega": 0.0014, "theta": -0.0043, "rho": 0.0002, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KRMD261120P00007500", "bid": 2.2, "bid_size": 29.0, "ask": 7.0, "ask_size": 85.0, "iv": 2.6703, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.099, "vega": 0.0011, "theta": -0.0028, "rho": -0.0021, "theo": 4.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "KRMD261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 175.0, "iv": 1.9072, "open_interest": 0.0, "volume": 0.0, "delta": 0.8662, "gamma": 0.3106, "vega": 0.0028, "theta": -0.0013, "rho": 0.0032, "theo": 0.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "KRMD261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 184.0, "iv": 3.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.318, "vega": 0.0029, "theta": -0.0016, "rho": -0.0008, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KRMD261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 273.0, "iv": 6.1742, "open_interest": 0.0, "volume": 0.0, "delta": 0.144, "gamma": 0.2009, "vega": 0.0028, "theta": -0.0022, "rho": 0.0006, "theo": 0.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KRMD261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.225, "vega": 0.002, "theta": -0.0017, "rho": -0.0026, "theo": 1.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "KRMD261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 273.0, "iv": 7.4312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.097, "vega": 0.0019, "theta": -0.0022, "rho": 0.0003, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KRMD261218P00007500", "bid": 2.2, "bid_size": 30.0, "ask": 7.0, "ask_size": 85.0, "iv": 1.9792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.1187, "vega": 0.0012, "theta": -0.0006, "rho": -0.0024, "theo": 4.4417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "KRMD270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 265.0, "iv": 4.0201, "open_interest": 0.0, "volume": 0.0, "delta": 0.7773, "gamma": 0.1558, "vega": 0.0056, "theta": -0.0025, "rho": 0.0042, "theo": 1.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KRMD270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 57.0, "iv": 2.4817, "open_interest": 0.0, "volume": 0.0, "delta": -0.2507, "gamma": 0.1587, "vega": 0.0056, "theta": -0.0027, "rho": -0.0034, "theo": 0.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KRMD270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 13.0, "iv": 2.4745, "open_interest": 102.0, "volume": 0.0, "delta": 0.4807, "gamma": 0.1526, "vega": 0.0072, "theta": -0.0044, "rho": 0.0028, "theo": 0.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T15:01:51", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KRMD270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 1.5368, "open_interest": 0.0, "volume": 0.0, "delta": -0.554, "gamma": 0.1585, "vega": 0.007, "theta": -0.0042, "rho": -0.0091, "theo": 2.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KRMD270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 296.0, "iv": 5.0561, "open_interest": 2.0, "volume": 0.0, "delta": 0.3991, "gamma": 0.1212, "vega": 0.0069, "theta": -0.0051, "rho": 0.0022, "theo": 0.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-07T10:34:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KRMD270219P00007500", "bid": 2.2, "bid_size": 20.0, "ask": 7.0, "ask_size": 25.0, "iv": 1.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.6391, "gamma": 0.128, "vega": 0.0066, "theta": -0.0046, "rho": -0.0129, "theo": 4.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "KRMD270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 265.0, "iv": 2.8135, "open_interest": 0.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.1658, "vega": 0.0073, "theta": -0.0012, "rho": 0.008, "theo": 1.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KRMD270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 618.0, "iv": 7.1721, "open_interest": 0.0, "volume": 0.0, "delta": -0.2394, "gamma": 0.1742, "vega": 0.0073, "theta": -0.0014, "rho": -0.005, "theo": 0.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KRMD270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 300.0, "iv": 3.3581, "open_interest": 20.0, "volume": 0.0, "delta": 0.4317, "gamma": 0.1933, "vega": 0.0096, "theta": -0.002, "rho": 0.005, "theo": 0.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KRMD270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.2326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.2196, "vega": 0.0085, "theta": -0.002, "rho": -0.0121, "theo": 2.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KRMD270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 295.0, "iv": 3.6278, "open_interest": 0.0, "volume": 0.0, "delta": 0.3284, "gamma": 0.14, "vega": 0.0087, "theta": -0.0023, "rho": 0.0036, "theo": 0.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KRMD270521P00007500", "bid": 2.2, "bid_size": 25.0, "ask": 7.0, "ask_size": 14.0, "iv": 1.1872, "open_interest": 0.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.1659, "vega": 0.0069, "theta": -0.0021, "rho": -0.015, "theo": 4.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}], "symbol": "KRMD", "security_type": "stock", "exchange_id": 2, "current_price": 3.075, "price_change": -0.035, "price_change_percent": -1.1254, "bid": 2.95, "ask": 3.59, "bid_size": 100, "ask_size": 100, "open": 3.11, "high": 3.14, "low": 3.05, "close": 3.075, "prev_day_close": 3.11, "volume": 84512, "iv30": 126.548, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150602871, "last_trade_time": "2026-10-22T15:59:55", "tick": "down"}, "symbol": "KRMD"}