{"timestamp": "2026-11-10 01:31:15", "data": {"options": [{"option": "KSA261120C00020000", "bid": 13.3, "bid_size": 204.0, "ask": 17.5, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0005, "vega": 0.0002, "theta": 0.0, "rho": 0.0066, "theo": 15.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "KSA261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.8513, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0005, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KSA261120C00021000", "bid": 12.3, "bid_size": 204.0, "ask": 16.5, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0007, "vega": 0.0003, "theta": 0.0, "rho": 0.0072, "theo": 14.4741, "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": 14.0}, {"option": "KSA261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 17.0, "iv": 3.434, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0007, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KSA261120C00022000", "bid": 11.3, "bid_size": 204.0, "ask": 15.5, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.001, "vega": 0.0004, "theta": 0.0, "rho": 0.0077, "theo": 13.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "KSA261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.5816, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.001, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KSA261120C00023000", "bid": 10.3, "bid_size": 204.0, "ask": 14.5, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0003, "rho": 0.0081, "theo": 12.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "KSA261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.4549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0017, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KSA261120C00024000", "bid": 9.3, "bid_size": 204.0, "ask": 13.5, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0021, "vega": 0.0007, "theta": -0.0009, "rho": 0.0085, "theo": 11.4824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "KSA261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 17.0, "iv": 2.7912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0021, "vega": 0.0007, "theta": -0.0022, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KSA261120C00025000", "bid": 8.3, "bid_size": 204.0, "ask": 12.5, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.003, "vega": 0.0009, "theta": -0.0017, "rho": 0.0088, "theo": 10.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "KSA261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.003, "vega": 0.0009, "theta": -0.0029, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KSA261120C00026000", "bid": 7.3, "bid_size": 204.0, "ask": 11.5, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0044, "vega": 0.0013, "theta": -0.0027, "rho": 0.0091, "theo": 9.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "KSA261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 17.0, "iv": 2.1526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0044, "vega": 0.0013, "theta": -0.0038, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KSA261120C00027000", "bid": 6.3, "bid_size": 204.0, "ask": 10.5, "ask_size": 204.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0066, "vega": 0.0018, "theta": -0.004, "rho": 0.0094, "theo": 8.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "KSA261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 17.0, "iv": 2.2135, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0066, "vega": 0.0018, "theta": -0.005, "rho": -0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KSA261120C00028000", "bid": 5.3, "bid_size": 203.0, "ask": 9.5, "ask_size": 203.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0099, "vega": 0.0025, "theta": -0.0057, "rho": 0.0097, "theo": 7.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "KSA261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 17.0, "iv": 2.0308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0099, "vega": 0.0025, "theta": -0.0066, "rho": -0.0002, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KSA261120C00029000", "bid": 4.5, "bid_size": 232.0, "ask": 8.4, "ask_size": 217.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0151, "vega": 0.0035, "theta": -0.0079, "rho": 0.01, "theo": 6.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "KSA261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 17.0, "iv": 1.8516, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0152, "vega": 0.0035, "theta": -0.0087, "rho": -0.0003, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "KSA261120C00030000", "bid": 4.1, "bid_size": 232.0, "ask": 6.5, "ask_size": 163.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0234, "vega": 0.005, "theta": -0.0109, "rho": 0.0102, "theo": 5.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "KSA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 1.7013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0234, "vega": 0.005, "theta": -0.0116, "rho": -0.0004, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "KSA261120C00031000", "bid": 3.1, "bid_size": 232.0, "ask": 6.0, "ask_size": 212.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0366, "vega": 0.0071, "theta": -0.0148, "rho": 0.0103, "theo": 4.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "KSA261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 1.5247, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0366, "vega": 0.0071, "theta": -0.0154, "rho": -0.0007, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "KSA261120C00032000", "bid": 1.6, "bid_size": 232.0, "ask": 4.9, "ask_size": 212.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0576, "vega": 0.0102, "theta": -0.0199, "rho": 0.0102, "theo": 3.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "KSA261120P00032000", "bid": 0.1, "bid_size": 16.0, "ask": 0.25, "ask_size": 28.0, "iv": 0.5075, "open_interest": 1009.0, "volume": 25.0, "delta": -0.0908, "gamma": 0.0578, "vega": 0.0102, "theta": -0.0204, "rho": -0.0011, "theo": 0.1207, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:26:11", "percent_change": -60.0, "prev_day_close": 0.25}, {"option": "KSA261120C00033000", "bid": 1.35, "bid_size": 232.0, "ask": 4.7, "ask_size": 202.0, "iv": 0.6133, "open_interest": 1.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0902, "vega": 0.0143, "theta": -0.0262, "rho": 0.0098, "theo": 2.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-20T10:00:34", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "KSA261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 1.5266, "open_interest": 39.0, "volume": 0.0, "delta": -0.1482, "gamma": 0.0905, "vega": 0.0144, "theta": -0.0265, "rho": -0.0017, "theo": 0.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T10:01:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KSA261120C00034000", "bid": 1.3, "bid_size": 206.0, "ask": 3.6, "ask_size": 202.0, "iv": 0.6631, "open_interest": 2.0, "volume": 1.0, "delta": 0.7552, "gamma": 0.1359, "vega": 0.0194, "theta": -0.0328, "rho": 0.0089, "theo": 1.8329, "change": -0.225, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T10:29:43", "percent_change": -11.3924, "prev_day_close": 1.97500002384186}, {"option": "KSA261120P00034000", "bid": 0.15, "bid_size": 2.0, "ask": 5.0, "ask_size": 15.0, "iv": 1.3604, "open_interest": 322.0, "volume": 0.0, "delta": -0.2448, "gamma": 0.1365, "vega": 0.0194, "theta": -0.0331, "rho": -0.0027, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T15:55:43", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "KSA261120C00035000", "bid": 0.05, "bid_size": 532.0, "ask": 3.1, "ask_size": 202.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": 0.6043, "gamma": 0.1827, "vega": 0.0237, "theta": -0.0373, "rho": 0.0072, "theo": 1.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "KSA261120P00035000", "bid": 0.2, "bid_size": 206.0, "ask": 1.45, "ask_size": 11.0, "iv": 0.431, "open_interest": 19.0, "volume": 0.0, "delta": -0.3965, "gamma": 0.1835, "vega": 0.0238, "theta": -0.0376, "rho": -0.0043, "theo": 0.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-30T12:33:54", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "KSA261120C00036000", "bid": 0.05, "bid_size": 538.0, "ask": 2.55, "ask_size": 202.0, "iv": 0.6222, "open_interest": 67.0, "volume": 0.0, "delta": 0.412, "gamma": 0.1946, "vega": 0.024, "theta": -0.0358, "rho": 0.005, "theo": 0.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T15:17:07", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "KSA261120P00036000", "bid": 0.05, "bid_size": 511.0, "ask": 4.8, "ask_size": 37.0, "iv": 0.8735, "open_interest": 2.0, "volume": 0.0, "delta": -0.5899, "gamma": 0.1957, "vega": 0.0239, "theta": -0.036, "rho": -0.0059, "theo": 1.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-09T14:05:08", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "KSA261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 202.0, "iv": 0.7084, "open_interest": 0.0, "volume": 0.0, "delta": 0.2406, "gamma": 0.155, "vega": 0.0193, "theta": -0.0284, "rho": 0.0029, "theo": 0.2731, "change": 0.0, "open": 0.0, "high": 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": "KSA261120P00037000", "bid": 0.45, "bid_size": 207.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.7473, "open_interest": 0.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.1563, "vega": 0.019, "theta": -0.0284, "rho": -0.0069, "theo": 1.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "KSA261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 231.0, "iv": 0.779, "open_interest": 50.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.1013, "vega": 0.0133, "theta": -0.0199, "rho": 0.0016, "theo": 0.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-21T10:09:12", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KSA261120P00038000", "bid": 1.25, "bid_size": 222.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.1031, "vega": 0.013, "theta": -0.02, "rho": -0.0068, "theo": 2.6456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499996423721}, {"option": "KSA261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 217.0, "iv": 0.9, "open_interest": 0.0, "volume": 0.0, "delta": 0.0733, "gamma": 0.0617, "vega": 0.0087, "theta": -0.0135, "rho": 0.0009, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KSA261120P00039000", "bid": 1.6, "bid_size": 232.0, "ask": 5.6, "ask_size": 17.0, "iv": 0.3815, "open_interest": 20.0, "volume": 0.0, "delta": -0.9317, "gamma": 0.0637, "vega": 0.0081, "theta": -0.0136, "rho": -0.0061, "theo": 3.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-13T15:00:26", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "KSA261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 217.0, "iv": 1.0113, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0375, "vega": 0.0057, "theta": -0.0092, "rho": 0.0005, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "KSA261120P00040000", "bid": 2.6, "bid_size": 232.0, "ask": 6.7, "ask_size": 17.0, "iv": 0.5117, "open_interest": 20.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.039, "vega": 0.005, "theta": -0.0092, "rho": -0.005, "theo": 4.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-19T15:56:55", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "KSA261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 217.0, "iv": 1.115, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0233, "vega": 0.0038, "theta": -0.0064, "rho": 0.0003, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "KSA261120P00041000", "bid": 3.7, "bid_size": 232.0, "ask": 7.6, "ask_size": 17.0, "iv": 0.588, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0254, "vega": 0.003, "theta": -0.0062, "rho": -0.0036, "theo": 5.5442, "change": 0.0, "open": 0.0, "high": 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": "KSA261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 217.0, "iv": 1.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0149, "vega": 0.0026, "theta": -0.0046, "rho": 0.0002, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "KSA261120P00042000", "bid": 4.7, "bid_size": 232.0, "ask": 8.7, "ask_size": 18.0, "iv": 0.7123, "open_interest": 28.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0168, "vega": 0.0016, "theta": -0.004, "rho": -0.0019, "theo": 6.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-21T13:39:07", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "KSA261218C00020000", "bid": 13.5, "bid_size": 1.0, "ask": 17.5, "ask_size": 200.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0058, "vega": 0.008, "theta": -0.0097, "rho": 0.0177, "theo": 15.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "KSA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 17.0, "iv": 1.93, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0069, "vega": 0.0098, "theta": -0.0133, "rho": -0.0017, "theo": 0.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "KSA261218C00021000", "bid": 12.5, "bid_size": 1.0, "ask": 16.5, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0069, "vega": 0.0086, "theta": -0.0104, "rho": 0.0186, "theo": 14.6801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999994277954}, {"option": "KSA261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 17.0, "iv": 1.8051, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0081, "vega": 0.0108, "theta": -0.0139, "rho": -0.0019, "theo": 0.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "KSA261218C00022000", "bid": 11.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0081, "vega": 0.0094, "theta": -0.011, "rho": 0.0196, "theo": 13.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "KSA261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 17.0, "iv": 1.6859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0095, "vega": 0.012, "theta": -0.0145, "rho": -0.0022, "theo": 0.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "KSA261218C00023000", "bid": 10.5, "bid_size": 1.0, "ask": 14.5, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0096, "vega": 0.0114, "theta": -0.0117, "rho": 0.0202, "theo": 12.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "KSA261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 17.0, "iv": 1.5716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0112, "vega": 0.0133, "theta": -0.0151, "rho": -0.0025, "theo": 0.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "KSA261218C00024000", "bid": 9.5, "bid_size": 1.0, "ask": 13.5, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0115, "vega": 0.0122, "theta": -0.0124, "rho": 0.021, "theo": 11.7452, "change": 0.0, "open": 0.0, "high": 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": "KSA261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 17.0, "iv": 1.4617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0132, "vega": 0.0147, "theta": -0.0157, "rho": -0.0028, "theo": 0.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "KSA261218C00025000", "bid": 8.5, "bid_size": 1.0, "ask": 12.5, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0137, "vega": 0.013, "theta": -0.0131, "rho": 0.0218, "theo": 10.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "KSA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 17.0, "iv": 1.3556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0157, "vega": 0.0164, "theta": -0.0162, "rho": -0.0032, "theo": 0.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "KSA261218C00026000", "bid": 7.6, "bid_size": 1.0, "ask": 11.6, "ask_size": 202.0, "iv": 0.5607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0165, "vega": 0.0158, "theta": -0.0138, "rho": 0.0222, "theo": 9.7983, "change": 0.0, "open": 0.0, "high": 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": "KSA261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 1.2696, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0188, "vega": 0.0181, "theta": -0.0168, "rho": -0.0036, "theo": 0.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "KSA261218C00027000", "bid": 6.6, "bid_size": 1.0, "ask": 10.6, "ask_size": 202.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0199, "vega": 0.017, "theta": -0.0145, "rho": 0.0229, "theo": 8.8316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "KSA261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 1.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0225, "vega": 0.0202, "theta": -0.0174, "rho": -0.0042, "theo": 0.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "KSA261218C00028000", "bid": 5.6, "bid_size": 1.0, "ask": 9.7, "ask_size": 202.0, "iv": 0.4883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0242, "vega": 0.0182, "theta": -0.0152, "rho": 0.0235, "theo": 7.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "KSA261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 1.0699, "open_interest": 1.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0272, "vega": 0.0225, "theta": -0.0179, "rho": -0.0048, "theo": 0.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-28T10:17:35", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "KSA261218C00029000", "bid": 4.8, "bid_size": 232.0, "ask": 8.8, "ask_size": 217.0, "iv": 0.5231, "open_interest": 0.0, "volume": 0.0, "delta": 0.8861, "gamma": 0.0296, "vega": 0.0219, "theta": -0.0159, "rho": 0.0236, "theo": 6.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "KSA261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.9729, "open_interest": 0.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.033, "vega": 0.0251, "theta": -0.0184, "rho": -0.0056, "theo": 0.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "KSA261218C00030000", "bid": 4.5, "bid_size": 222.0, "ask": 7.7, "ask_size": 217.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0367, "vega": 0.0235, "theta": -0.0166, "rho": 0.024, "theo": 5.9615, "change": 0.0, "open": 0.0, "high": 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": "KSA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.5265, "open_interest": 45.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0405, "vega": 0.0281, "theta": -0.0189, "rho": -0.0066, "theo": 0.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T13:28:55", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "KSA261218C00031000", "bid": 2.9, "bid_size": 232.0, "ask": 7.0, "ask_size": 203.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.0459, "vega": 0.0279, "theta": -0.0172, "rho": 0.0238, "theo": 5.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "KSA261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.9888, "open_interest": 21.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.05, "vega": 0.0316, "theta": -0.0193, "rho": -0.0078, "theo": 0.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:30:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KSA261218C00032000", "bid": 1.9, "bid_size": 232.0, "ask": 6.1, "ask_size": 202.0, "iv": 0.3958, "open_interest": 1.0, "volume": 0.0, "delta": 0.8006, "gamma": 0.0581, "vega": 0.0324, "theta": -0.0178, "rho": 0.0232, "theo": 4.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T12:02:14", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "KSA261218P00032000", "bid": 0.05, "bid_size": 6.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.4437, "open_interest": 138.0, "volume": 0.0, "delta": -0.2369, "gamma": 0.0623, "vega": 0.0354, "theta": -0.0195, "rho": -0.0095, "theo": 0.732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T13:43:12", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "KSA261218C00033000", "bid": 1.2, "bid_size": 232.0, "ask": 5.2, "ask_size": 202.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0739, "vega": 0.0346, "theta": -0.0183, "rho": 0.023, "theo": 3.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "KSA261218P00033000", "bid": 0.05, "bid_size": 684.0, "ask": 3.0, "ask_size": 10.0, "iv": 0.5472, "open_interest": 363.0, "volume": 0.0, "delta": -0.2938, "gamma": 0.0777, "vega": 0.0394, "theta": -0.0195, "rho": -0.0117, "theo": 0.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T14:01:17", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "KSA261218C00034000", "bid": 2.05, "bid_size": 20.0, "ask": 4.4, "ask_size": 202.0, "iv": 0.5463, "open_interest": 0.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.0932, "vega": 0.0391, "theta": -0.0186, "rho": 0.0215, "theo": 2.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "KSA261218P00034000", "bid": 0.9, "bid_size": 24.0, "ask": 1.15, "ask_size": 45.0, "iv": 0.3336, "open_interest": 1048.0, "volume": 0.0, "delta": -0.3711, "gamma": 0.0953, "vega": 0.0432, "theta": -0.0192, "rho": -0.0146, "theo": 1.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T15:33:20", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "KSA261218C00035000", "bid": 1.45, "bid_size": 26.0, "ask": 3.7, "ask_size": 202.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.5828, "gamma": 0.1112, "vega": 0.044, "theta": -0.0186, "rho": 0.0182, "theo": 1.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "KSA261218P00035000", "bid": 1.25, "bid_size": 24.0, "ask": 1.6, "ask_size": 44.0, "iv": 0.3202, "open_interest": 456.0, "volume": 50.0, "delta": -0.4718, "gamma": 0.1098, "vega": 0.0454, "theta": -0.0184, "rho": -0.0186, "theo": 1.4053, "change": -0.25, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T10:49:48", "percent_change": -15.1515, "prev_day_close": 1.64999997615814}, {"option": "KSA261218C00036000", "bid": 0.8, "bid_size": 6.0, "ask": 3.2, "ask_size": 202.0, "iv": 0.4957, "open_interest": 3.0, "volume": 51.0, "delta": 0.4675, "gamma": 0.1176, "vega": 0.0446, "theta": -0.0184, "rho": 0.0154, "theo": 1.1424, "change": -0.525, "open": 1.2, "high": 1.2, "low": 1.05, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:15:42", "percent_change": -32.3077, "prev_day_close": 1.62500002421439}, {"option": "KSA261218P00036000", "bid": 0.4, "bid_size": 222.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4777, "open_interest": 1.0, "volume": 0.0, "delta": -0.5838, "gamma": 0.1116, "vega": 0.0445, "theta": -0.0173, "rho": -0.023, "theo": 1.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T13:09:11", "percent_change": 0.0, "prev_day_close": 2.47499994933605}, {"option": "KSA261218C00037000", "bid": 0.05, "bid_size": 551.0, "ask": 2.8, "ask_size": 202.0, "iv": 0.4562, "open_interest": 91.0, "volume": 0.0, "delta": 0.3614, "gamma": 0.1075, "vega": 0.042, "theta": -0.0177, "rho": 0.0116, "theo": 0.8065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T13:28:09", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "KSA261218P00037000", "bid": 0.6, "bid_size": 232.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.0994, "vega": 0.0409, "theta": -0.0162, "rho": -0.0271, "theo": 2.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "KSA261218C00038000", "bid": 0.4, "bid_size": 24.0, "ask": 0.65, "ask_size": 45.0, "iv": 0.3115, "open_interest": 104.0, "volume": 1.0, "delta": 0.2812, "gamma": 0.0906, "vega": 0.0383, "theta": -0.0169, "rho": 0.0093, "theo": 0.6082, "change": -0.05, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:10:01", "percent_change": -11.1111, "prev_day_close": 0.450000002980232}, {"option": "KSA261218P00038000", "bid": 1.85, "bid_size": 222.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.43, "open_interest": 1.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.0827, "vega": 0.0363, "theta": -0.0151, "rho": -0.0303, "theo": 3.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-04-22T13:08:30", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "KSA261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 202.0, "iv": 0.5416, "open_interest": 4104.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.0744, "vega": 0.0343, "theta": -0.0161, "rho": 0.0075, "theo": 0.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-05T15:44:29", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KSA261218P00039000", "bid": 2.35, "bid_size": 232.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.3823, "open_interest": 1.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.0678, "vega": 0.0322, "theta": -0.0143, "rho": -0.0329, "theo": 4.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-12T14:39:37", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "KSA261218C00040000", "bid": 0.15, "bid_size": 1.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.3771, "open_interest": 20.0, "volume": 0.0, "delta": 0.1842, "gamma": 0.0612, "vega": 0.0304, "theta": -0.0153, "rho": 0.0061, "theo": 0.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-06T12:36:20", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "KSA261218P00040000", "bid": 5.0, "bid_size": 1.0, "ask": 5.4, "ask_size": 16.0, "iv": 0.3576, "open_interest": 14.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0559, "vega": 0.0286, "theta": -0.0135, "rho": -0.0349, "theo": 5.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-16T15:16:07", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "KSA261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 217.0, "iv": 0.6283, "open_interest": 19.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0509, "vega": 0.0268, "theta": -0.0146, "rho": 0.0051, "theo": 0.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-14T10:37:19", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "KSA261218P00041000", "bid": 4.2, "bid_size": 232.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0467, "vega": 0.0256, "theta": -0.0128, "rho": -0.0367, "theo": 6.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "KSA261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 227.0, "iv": 0.6749, "open_interest": 44.0, "volume": 0.0, "delta": 0.1325, "gamma": 0.0429, "vega": 0.0249, "theta": -0.014, "rho": 0.0043, "theo": 0.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:37:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KSA261218P00042000", "bid": 5.1, "bid_size": 232.0, "ask": 9.0, "ask_size": 18.0, "iv": 0.3725, "open_interest": 1.0, "volume": 0.0, "delta": -0.8771, "gamma": 0.0396, "vega": 0.0232, "theta": -0.0122, "rho": -0.0382, "theo": 7.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-12T14:17:04", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "KSA261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 217.0, "iv": 0.7245, "open_interest": 18.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.0367, "vega": 0.0222, "theta": -0.0134, "rho": 0.0038, "theo": 0.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-06-03T13:37:44", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "KSA261218P00043000", "bid": 6.1, "bid_size": 232.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.4113, "open_interest": 1.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.034, "vega": 0.0212, "theta": -0.0117, "rho": -0.0397, "theo": 8.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-12T14:20:53", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "KSA261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 217.0, "iv": 0.772, "open_interest": 2.0, "volume": 0.0, "delta": 0.1021, "gamma": 0.0317, "vega": 0.0204, "theta": -0.0129, "rho": 0.0033, "theo": 0.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-30T12:38:10", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "KSA261218P00044000", "bid": 6.7, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0296, "vega": 0.0194, "theta": -0.0112, "rho": -0.041, "theo": 9.1323, "change": 0.0, "open": 0.0, "high": 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": "KSA261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 217.0, "iv": 0.81, "open_interest": 4.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.0278, "vega": 0.0187, "theta": -0.0125, "rho": 0.003, "theo": 0.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-16T14:01:17", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "KSA261218P00045000", "bid": 7.9, "bid_size": 232.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.2767, "open_interest": 5.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.026, "vega": 0.018, "theta": -0.0107, "rho": -0.0423, "theo": 10.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-13T15:01:04", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "KSA270319C00020000", "bid": 13.5, "bid_size": 1.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0086, "vega": 0.0282, "theta": -0.0073, "rho": 0.049, "theo": 16.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999994277954}, {"option": "KSA270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 17.0, "iv": 1.077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0085, "vega": 0.0294, "theta": -0.0089, "rho": -0.0108, "theo": 0.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KSA270319C00021000", "bid": 12.5, "bid_size": 1.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0098, "vega": 0.0303, "theta": -0.0075, "rho": 0.0509, "theo": 15.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999994277954}, {"option": "KSA270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 1.0205, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0096, "vega": 0.0316, "theta": -0.009, "rho": -0.0117, "theo": 0.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "KSA270319C00022000", "bid": 11.5, "bid_size": 1.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0111, "vega": 0.0326, "theta": -0.0078, "rho": 0.0527, "theo": 14.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "KSA270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.9547, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.011, "vega": 0.034, "theta": -0.0092, "rho": -0.0127, "theo": 0.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "KSA270319C00023000", "bid": 10.5, "bid_size": 1.0, "ask": 14.8, "ask_size": 1.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0126, "vega": 0.0357, "theta": -0.008, "rho": 0.0592, "theo": 13.2247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "KSA270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.8917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.0125, "vega": 0.0366, "theta": -0.0093, "rho": -0.0139, "theo": 0.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "KSA270319C00024000", "bid": 9.6, "bid_size": 1.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0144, "vega": 0.0384, "theta": -0.0081, "rho": 0.0609, "theo": 12.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "KSA270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.8311, "open_interest": 0.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.0143, "vega": 0.0393, "theta": -0.0094, "rho": -0.0151, "theo": 0.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "KSA270319C00025000", "bid": 8.6, "bid_size": 1.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": 0.884, "gamma": 0.0164, "vega": 0.0417, "theta": -0.0083, "rho": 0.0662, "theo": 11.3383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "KSA270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.7727, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0163, "vega": 0.0422, "theta": -0.0095, "rho": -0.0165, "theo": 0.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "KSA270319C00026000", "bid": 7.6, "bid_size": 1.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.8707, "gamma": 0.0186, "vega": 0.0448, "theta": -0.0085, "rho": 0.0677, "theo": 10.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "KSA270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.7254, "open_interest": 0.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0188, "vega": 0.0454, "theta": -0.0096, "rho": -0.0181, "theo": 0.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "KSA270319C00027000", "bid": 6.7, "bid_size": 1.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0213, "vega": 0.0484, "theta": -0.0086, "rho": 0.0714, "theo": 9.4726, "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": 8.40000009536743}, {"option": "KSA270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0216, "vega": 0.0488, "theta": -0.0097, "rho": -0.0199, "theo": 0.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "KSA270319C00028000", "bid": 5.8, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0245, "vega": 0.052, "theta": -0.0087, "rho": 0.0727, "theo": 8.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "KSA270319P00028000", "bid": 0.4, "bid_size": 32.0, "ask": 0.7, "ask_size": 59.0, "iv": 0.3868, "open_interest": 114.0, "volume": 0.0, "delta": -0.1678, "gamma": 0.0249, "vega": 0.0525, "theta": -0.0098, "rho": -0.0218, "theo": 1.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:27:16", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "KSA270319C00029000", "bid": 5.0, "bid_size": 222.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0282, "vega": 0.056, "theta": -0.0088, "rho": 0.0745, "theo": 7.6388, "change": 0.0, "open": 0.0, "high": 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": "KSA270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.6803, "open_interest": 0.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0288, "vega": 0.0566, "theta": -0.0098, "rho": -0.0242, "theo": 1.1036, "change": 0.0, "open": 0.0, "high": 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": "KSA270319C00030000", "bid": 4.7, "bid_size": 217.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.7937, "gamma": 0.0327, "vega": 0.0603, "theta": -0.009, "rho": 0.0755, "theo": 6.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "KSA270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.6227, "open_interest": 0.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.0335, "vega": 0.0608, "theta": -0.0098, "rho": -0.0268, "theo": 1.1919, "change": 0.0, "open": 0.0, "high": 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": "KSA270319C00031000", "bid": 3.9, "bid_size": 217.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": 0.7652, "gamma": 0.0379, "vega": 0.0648, "theta": -0.009, "rho": 0.0754, "theo": 5.8609, "change": 0.0, "open": 0.0, "high": 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": "KSA270319P00031000", "bid": 0.05, "bid_size": 6.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.039, "vega": 0.0654, "theta": -0.0098, "rho": -0.03, "theo": 1.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500009573996}, {"option": "KSA270319C00032000", "bid": 3.0, "bid_size": 217.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0439, "vega": 0.0696, "theta": -0.0091, "rho": 0.0741, "theo": 5.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "KSA270319P00032000", "bid": 1.05, "bid_size": 5.0, "ask": 1.45, "ask_size": 59.0, "iv": 0.3346, "open_interest": 1903.0, "volume": 0.0, "delta": -0.279, "gamma": 0.0455, "vega": 0.0701, "theta": -0.0098, "rho": -0.0336, "theo": 1.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:08:59", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "KSA270319C00033000", "bid": 2.1, "bid_size": 232.0, "ask": 5.9, "ask_size": 103.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0506, "vega": 0.0743, "theta": -0.0091, "rho": 0.0717, "theo": 4.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "KSA270319P00033000", "bid": 0.05, "bid_size": 507.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.4551, "open_interest": 2.0, "volume": 0.0, "delta": -0.3232, "gamma": 0.0528, "vega": 0.0748, "theta": -0.0098, "rho": -0.0378, "theo": 1.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T10:27:08", "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "KSA270319C00034000", "bid": 2.6, "bid_size": 5.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": 0.6382, "gamma": 0.0575, "vega": 0.0786, "theta": -0.0091, "rho": 0.068, "theo": 3.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "KSA270319P00034000", "bid": 1.6, "bid_size": 32.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.3148, "open_interest": 1316.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.0605, "vega": 0.0789, "theta": -0.0098, "rho": -0.0424, "theo": 1.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T10:27:16", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "KSA270319C00035000", "bid": 2.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3864, "open_interest": 25.0, "volume": 0.0, "delta": 0.579, "gamma": 0.0632, "vega": 0.082, "theta": -0.0091, "rho": 0.0629, "theo": 2.7889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-14T10:46:36", "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "KSA270319P00035000", "bid": 2.05, "bid_size": 6.0, "ask": 2.6, "ask_size": 59.0, "iv": 0.3117, "open_interest": 25.0, "volume": 0.0, "delta": -0.4407, "gamma": 0.0672, "vega": 0.0817, "theta": -0.0097, "rho": -0.0475, "theo": 2.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T15:34:36", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "KSA270319C00036000", "bid": 0.15, "bid_size": 507.0, "ask": 5.0, "ask_size": 59.0, "iv": 0.3269, "open_interest": 3.0, "volume": 0.0, "delta": 0.5147, "gamma": 0.0661, "vega": 0.0835, "theta": -0.009, "rho": 0.0566, "theo": 2.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-26T13:37:50", "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "KSA270319P00036000", "bid": 0.85, "bid_size": 42.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": -0.5101, "gamma": 0.071, "vega": 0.0824, "theta": -0.0097, "rho": -0.0522, "theo": 2.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "KSA270319C00037000", "bid": 0.05, "bid_size": 532.0, "ask": 4.7, "ask_size": 52.0, "iv": 0.3519, "open_interest": 0.0, "volume": 0.0, "delta": 0.452, "gamma": 0.0654, "vega": 0.0829, "theta": -0.009, "rho": 0.0501, "theo": 1.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "KSA270319P00037000", "bid": 1.4, "bid_size": 222.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.5775, "gamma": 0.0708, "vega": 0.0807, "theta": -0.0096, "rho": -0.0564, "theo": 3.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "KSA270319C00038000", "bid": 0.05, "bid_size": 522.0, "ask": 4.4, "ask_size": 52.0, "iv": 0.3774, "open_interest": 2.0, "volume": 0.0, "delta": 0.397, "gamma": 0.0618, "vega": 0.0807, "theta": -0.0091, "rho": 0.0442, "theo": 1.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-09T15:39:08", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "KSA270319P00038000", "bid": 2.1, "bid_size": 222.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.6363, "gamma": 0.0671, "vega": 0.0774, "theta": -0.0096, "rho": -0.0599, "theo": 4.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "KSA270319C00039000", "bid": 0.05, "bid_size": 517.0, "ask": 4.2, "ask_size": 52.0, "iv": 0.4047, "open_interest": 6.0, "volume": 0.0, "delta": 0.3515, "gamma": 0.057, "vega": 0.0777, "theta": -0.0091, "rho": 0.0392, "theo": 1.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-01T14:16:47", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "KSA270319P00039000", "bid": 3.0, "bid_size": 217.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.3411, "open_interest": 7.0, "volume": 0.0, "delta": -0.6841, "gamma": 0.0618, "vega": 0.0729, "theta": -0.0095, "rho": -0.0617, "theo": 4.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-16T14:33:34", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "KSA270319C00040000", "bid": 0.05, "bid_size": 10.0, "ask": 4.0, "ask_size": 52.0, "iv": 0.4286, "open_interest": 7.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.0519, "vega": 0.0744, "theta": -0.0092, "rho": 0.035, "theo": 1.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-18T15:33:08", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "KSA270319P00040000", "bid": 3.7, "bid_size": 217.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.3346, "open_interest": 2.0, "volume": 0.0, "delta": -0.7222, "gamma": 0.0561, "vega": 0.069, "theta": -0.0094, "rho": -0.0642, "theo": 5.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-13T11:52:30", "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "KSA270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 52.0, "iv": 0.4399, "open_interest": 6.0, "volume": 0.0, "delta": 0.2849, "gamma": 0.0471, "vega": 0.0712, "theta": -0.0092, "rho": 0.0316, "theo": 1.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-03T10:43:33", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "KSA270319P00041000", "bid": 4.5, "bid_size": 222.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.7525, "gamma": 0.0507, "vega": 0.0647, "theta": -0.0093, "rho": -0.0653, "theo": 6.6003, "change": 0.0, "open": 0.0, "high": 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": "KSA270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 52.0, "iv": 0.4647, "open_interest": 2.0, "volume": 0.0, "delta": 0.2605, "gamma": 0.0429, "vega": 0.0681, "theta": -0.0093, "rho": 0.0288, "theo": 1.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-21T14:05:34", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "KSA270319P00042000", "bid": 5.4, "bid_size": 222.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0459, "vega": 0.0612, "theta": -0.0092, "rho": -0.0668, "theo": 7.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "KSA270617C00020000", "bid": 13.6, "bid_size": 1.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0103, "vega": 0.0342, "theta": -0.0043, "rho": 0.0521, "theo": 15.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "KSA270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0092, "vega": 0.0443, "theta": -0.0065, "rho": -0.0251, "theo": 0.973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KSA270617C00021000", "bid": 12.7, "bid_size": 1.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.6059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0117, "vega": 0.0358, "theta": -0.0046, "rho": 0.0553, "theo": 14.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "KSA270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.7876, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0104, "vega": 0.0474, "theta": -0.0066, "rho": -0.0273, "theo": 1.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KSA270617C00022000", "bid": 11.7, "bid_size": 1.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.5594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0132, "vega": 0.0439, "theta": -0.005, "rho": 0.0649, "theo": 14.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "KSA270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0117, "vega": 0.0507, "theta": -0.0067, "rho": -0.0298, "theo": 1.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KSA270617C00023000", "bid": 10.8, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.5283, "open_interest": 0.0, "volume": 0.0, "delta": 0.8918, "gamma": 0.0148, "vega": 0.048, "theta": -0.0052, "rho": 0.07, "theo": 13.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "KSA270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0133, "vega": 0.0542, "theta": -0.0068, "rho": -0.0325, "theo": 1.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KSA270617C00024000", "bid": 9.9, "bid_size": 1.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0166, "vega": 0.0502, "theta": -0.0054, "rho": 0.074, "theo": 12.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "KSA270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.6457, "open_interest": 0.0, "volume": 0.0, "delta": -0.1356, "gamma": 0.015, "vega": 0.0581, "theta": -0.0068, "rho": -0.0355, "theo": 1.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "KSA270617C00025000", "bid": 9.0, "bid_size": 7.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.4659, "open_interest": 1.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0187, "vega": 0.0522, "theta": -0.0056, "rho": 0.0782, "theo": 11.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.36, "last_trade_time": "2026-10-30T09:46:04", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "KSA270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.6928, "open_interest": 0.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.017, "vega": 0.062, "theta": -0.0069, "rho": -0.0388, "theo": 1.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "KSA270617C00026000", "bid": 8.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.021, "vega": 0.0624, "theta": -0.0057, "rho": 0.088, "theo": 10.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "KSA270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.6435, "open_interest": 0.0, "volume": 0.0, "delta": -0.1654, "gamma": 0.0192, "vega": 0.0661, "theta": -0.0069, "rho": -0.0425, "theo": 1.3493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "KSA270617C00027000", "bid": 7.2, "bid_size": 1.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0234, "vega": 0.0652, "theta": -0.0058, "rho": 0.0922, "theo": 9.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "KSA270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": -0.1831, "gamma": 0.0218, "vega": 0.0707, "theta": -0.0069, "rho": -0.0468, "theo": 1.4348, "change": 0.0, "open": 0.0, "high": 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": "KSA270617C00028000", "bid": 6.3, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": 0.8084, "gamma": 0.0262, "vega": 0.0676, "theta": -0.0059, "rho": 0.0967, "theo": 8.5066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "KSA270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.5487, "open_interest": 100.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.0247, "vega": 0.0752, "theta": -0.0069, "rho": -0.0515, "theo": 1.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T15:45:15", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "KSA270617C00029000", "bid": 5.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0292, "vega": 0.077, "theta": -0.0059, "rho": 0.1024, "theo": 7.6201, "change": 0.0, "open": 0.0, "high": 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": "KSA270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.028, "vega": 0.0799, "theta": -0.0069, "rho": -0.0571, "theo": 1.6432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "KSA270617C00030000", "bid": 4.7, "bid_size": 6.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.7579, "gamma": 0.0326, "vega": 0.08, "theta": -0.006, "rho": 0.1057, "theo": 6.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "KSA270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.4575, "open_interest": 1.0, "volume": 0.0, "delta": -0.2536, "gamma": 0.0318, "vega": 0.085, "theta": -0.0068, "rho": -0.0635, "theo": 1.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T09:36:36", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KSA270617C00031000", "bid": 3.9, "bid_size": 6.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.7271, "gamma": 0.0364, "vega": 0.0845, "theta": -0.006, "rho": 0.1095, "theo": 5.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KSA270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.4126, "open_interest": 4.0, "volume": 0.0, "delta": -0.2848, "gamma": 0.0359, "vega": 0.0898, "theta": -0.0068, "rho": -0.0709, "theo": 1.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-28T15:14:20", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KSA270617C00032000", "bid": 3.4, "bid_size": 212.0, "ask": 7.5, "ask_size": 43.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.0405, "vega": 0.091, "theta": -0.006, "rho": 0.1081, "theo": 5.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "KSA270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.3676, "open_interest": 20.0, "volume": 0.0, "delta": -0.321, "gamma": 0.0404, "vega": 0.0947, "theta": -0.0066, "rho": -0.0796, "theo": 2.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-28T10:46:11", "percent_change": 0.0, "prev_day_close": 2.45000000298023}, {"option": "KSA270617C00033000", "bid": 2.5, "bid_size": 42.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": 0.6504, "gamma": 0.0447, "vega": 0.0972, "theta": -0.006, "rho": 0.1039, "theo": 4.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "KSA270617P00033000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3273, "open_interest": 77.0, "volume": 0.0, "delta": -0.3628, "gamma": 0.0449, "vega": 0.099, "theta": -0.0065, "rho": -0.0898, "theo": 2.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-10-28T10:41:56", "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "KSA270617C00034000", "bid": 1.9, "bid_size": 37.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.604, "gamma": 0.0487, "vega": 0.0995, "theta": -0.006, "rho": 0.1037, "theo": 3.6856, "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": 3.69999992847443}, {"option": "KSA270617P00034000", "bid": 2.25, "bid_size": 36.0, "ask": 2.95, "ask_size": 66.0, "iv": 0.2852, "open_interest": 334.0, "volume": 1.0, "delta": -0.41, "gamma": 0.0489, "vega": 0.1024, "theta": -0.0063, "rho": -0.1015, "theo": 2.6815, "change": -0.225, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T13:52:14", "percent_change": -7.9646, "prev_day_close": 2.82500004768372}, {"option": "KSA270617C00035000", "bid": 1.4, "bid_size": 42.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.3173, "open_interest": 38.0, "volume": 0.0, "delta": 0.5531, "gamma": 0.0518, "vega": 0.1031, "theta": -0.0061, "rho": 0.0949, "theo": 3.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T11:54:46", "percent_change": 0.0, "prev_day_close": 3.52500003576279}, {"option": "KSA270617P00035000", "bid": 1.0, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.2836, "open_interest": 45.0, "volume": 0.0, "delta": -0.4613, "gamma": 0.0518, "vega": 0.1043, "theta": -0.0061, "rho": -0.1147, "theo": 3.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-27T09:52:20", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "KSA270617C00036000", "bid": 0.85, "bid_size": 42.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.3088, "open_interest": 13.0, "volume": 1.0, "delta": 0.5003, "gamma": 0.0534, "vega": 0.1041, "theta": -0.0061, "rho": 0.0853, "theo": 2.5897, "change": 2.325, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T13:16:19", "percent_change": 86.9159, "prev_day_close": 2.67499989271164}, {"option": "KSA270617P00036000", "bid": 1.5, "bid_size": 1.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.2917, "open_interest": 1.0, "volume": 0.0, "delta": -0.5135, "gamma": 0.0529, "vega": 0.1044, "theta": -0.0058, "rho": -0.1288, "theo": 3.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T09:30:16", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "KSA270617C00037000", "bid": 0.35, "bid_size": 224.0, "ask": 5.0, "ask_size": 55.0, "iv": 0.3218, "open_interest": 38.0, "volume": 7.0, "delta": 0.4493, "gamma": 0.0531, "vega": 0.1044, "theta": -0.0061, "rho": 0.0836, "theo": 2.2009, "change": 0.325, "open": 2.3, "high": 2.3, "low": 2.25, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T12:50:04", "percent_change": 16.4557, "prev_day_close": 1.97500002384186}, {"option": "KSA270617P00037000", "bid": 2.0, "bid_size": 1.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.5629, "gamma": 0.0521, "vega": 0.103, "theta": -0.0056, "rho": -0.1425, "theo": 4.2046, "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": 4.54999995231628}, {"option": "KSA270617C00038000", "bid": 0.35, "bid_size": 212.0, "ask": 5.0, "ask_size": 54.0, "iv": 0.3555, "open_interest": 4.0, "volume": 0.0, "delta": 0.4034, "gamma": 0.0511, "vega": 0.1018, "theta": -0.0062, "rho": 0.0724, "theo": 1.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T15:30:34", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "KSA270617P00038000", "bid": 2.5, "bid_size": 5.0, "ask": 7.2, "ask_size": 6.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.6069, "gamma": 0.0499, "vega": 0.1002, "theta": -0.0054, "rho": -0.1559, "theo": 4.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "KSA270617C00039000", "bid": 0.05, "bid_size": 507.0, "ask": 5.0, "ask_size": 60.0, "iv": 0.3716, "open_interest": 2.0, "volume": 0.0, "delta": 0.3633, "gamma": 0.0483, "vega": 0.0976, "theta": -0.0062, "rho": 0.0629, "theo": 1.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T14:41:27", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "KSA270617P00039000", "bid": 3.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.0469, "vega": 0.0969, "theta": -0.0052, "rho": -0.1684, "theo": 5.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "KSA270617C00040000", "bid": 0.05, "bid_size": 6.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.3907, "open_interest": 1.0, "volume": 0.0, "delta": 0.3295, "gamma": 0.0451, "vega": 0.0964, "theta": -0.0062, "rho": 0.0609, "theo": 1.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T15:39:52", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "KSA270617P00040000", "bid": 4.0, "bid_size": 4.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.6758, "gamma": 0.0436, "vega": 0.0932, "theta": -0.0049, "rho": -0.1798, "theo": 6.4996, "change": 0.0, "open": 0.0, "high": 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": "KSA270617C00041000", "bid": 0.05, "bid_size": 6.0, "ask": 5.0, "ask_size": 106.0, "iv": 0.4269, "open_interest": 0.0, "volume": 1.0, "delta": 0.301, "gamma": 0.0419, "vega": 0.0906, "theta": -0.0062, "rho": 0.0523, "theo": 1.3832, "change": -1.0, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T13:10:01", "percent_change": -51.2821, "prev_day_close": 1.95000004768372}, {"option": "KSA270617P00041000", "bid": 5.0, "bid_size": 2.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.0404, "vega": 0.0896, "theta": -0.0047, "rho": -0.1903, "theo": 7.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}], "symbol": "KSA", "security_type": "stock", "exchange_id": 3, "current_price": 35.46, "price_change": 0.43, "price_change_percent": 1.2275, "bid": 30.26, "ask": 35.4, "bid_size": 100, "ask_size": 100, "open": 35.25, "high": 35.51, "low": 35.25, "close": 35.46, "prev_day_close": 35.03, "volume": 583953, "iv30": 30.994, "iv30_change": 0.421, "iv30_change_percent": 1.377, "seqno": 10415191228, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "KSA"}