{"timestamp": "2026-11-10 01:10:49", "data": {"options": [{"option": "KSTR261120C00012000", "bid": 5.8, "bid_size": 395.0, "ask": 7.0, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 6.615, "change": 0.0, "open": 0.0, "high": 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": "KSTR261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 609.0, "iv": 2.1979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.002, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261120C00013000", "bid": 4.8, "bid_size": 397.0, "ask": 6.0, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0054, "vega": 0.0002, "theta": -0.0009, "rho": 0.0004, "theo": 5.6156, "change": 0.0, "open": 0.0, "high": 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": "KSTR261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 608.0, "iv": 1.8867, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.005, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261120C00014000", "bid": 3.8, "bid_size": 399.0, "ask": 4.9, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0138, "vega": 0.0008, "theta": -0.0027, "rho": 0.0014, "theo": 4.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "KSTR261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 612.0, "iv": 1.5933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0128, "vega": 0.001, "theta": -0.003, "rho": -0.0001, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261120C00015000", "bid": 2.95, "bid_size": 400.0, "ask": 3.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.032, "vega": 0.0021, "theta": -0.0062, "rho": 0.0023, "theo": 3.6353, "change": 0.0, "open": 0.0, "high": 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": "KSTR261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.8407, "open_interest": 102.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.031, "vega": 0.0022, "theta": -0.0064, "rho": -0.0002, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:44:30", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KSTR261120C00016000", "bid": 2.1, "bid_size": 1008.0, "ask": 3.0, "ask_size": 259.0, "iv": 0.0, "open_interest": 202.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0705, "vega": 0.0046, "theta": -0.0124, "rho": 0.0031, "theo": 2.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T15:47:20", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "KSTR261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1253.0, "iv": 1.0396, "open_interest": 184.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0697, "vega": 0.0046, "theta": -0.0125, "rho": -0.0005, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T10:58:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KSTR261120C00017000", "bid": 1.25, "bid_size": 727.0, "ask": 1.9, "ask_size": 17.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.8272, "gamma": 0.1361, "vega": 0.0083, "theta": -0.0216, "rho": 0.0034, "theo": 1.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T10:26:52", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "KSTR261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 496.0, "iv": 0.5733, "open_interest": 75.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.1356, "vega": 0.0083, "theta": -0.0217, "rho": -0.0012, "theo": 0.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T10:43:10", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "KSTR261120C00018000", "bid": 0.55, "bid_size": 953.0, "ask": 1.25, "ask_size": 547.0, "iv": 0.4274, "open_interest": 77.0, "volume": 0.0, "delta": 0.6538, "gamma": 0.208, "vega": 0.0119, "theta": -0.0301, "rho": 0.0031, "theo": 1.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T13:54:56", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KSTR261120P00018000", "bid": 0.3, "bid_size": 20.0, "ask": 0.6, "ask_size": 445.0, "iv": 0.5629, "open_interest": 175.0, "volume": 27.0, "delta": -0.3453, "gamma": 0.2075, "vega": 0.0119, "theta": -0.0301, "rho": -0.0024, "theo": 0.4301, "change": -0.125, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:00:44", "percent_change": -18.5185, "prev_day_close": 0.675000011920929}, {"option": "KSTR261120C00019000", "bid": 0.05, "bid_size": 1453.0, "ask": 0.65, "ask_size": 39.0, "iv": 0.4009, "open_interest": 91.0, "volume": 0.0, "delta": 0.429, "gamma": 0.2285, "vega": 0.0127, "theta": -0.0311, "rho": 0.0022, "theo": 0.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T15:18:00", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "KSTR261120P00019000", "bid": 0.75, "bid_size": 8.0, "ask": 1.5, "ask_size": 794.0, "iv": 0.7043, "open_interest": 77.0, "volume": 0.0, "delta": -0.5696, "gamma": 0.2281, "vega": 0.0127, "theta": -0.031, "rho": -0.004, "theo": 0.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.38, "last_trade_time": "2026-11-03T09:36:16", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "KSTR261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 17.0, "iv": 0.4831, "open_interest": 1048.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.1775, "vega": 0.0099, "theta": -0.0236, "rho": 0.0013, "theo": 0.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:41:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KSTR261120P00020000", "bid": 1.35, "bid_size": 842.0, "ask": 2.2, "ask_size": 413.0, "iv": 0.6876, "open_interest": 82.0, "volume": 0.0, "delta": -0.7675, "gamma": 0.1773, "vega": 0.0098, "theta": -0.0234, "rho": -0.0053, "theo": 1.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T09:41:16", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "KSTR261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1538.0, "iv": 0.8097, "open_interest": 92.0, "volume": 20.0, "delta": 0.1077, "gamma": 0.1058, "vega": 0.006, "theta": -0.0142, "rho": 0.0006, "theo": 0.085, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:19:49", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "KSTR261120P00021000", "bid": 2.25, "bid_size": 942.0, "ask": 3.3, "ask_size": 475.0, "iv": 0.8988, "open_interest": 101.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.1059, "vega": 0.006, "theta": -0.014, "rho": -0.0059, "theo": 2.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T11:59:08", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "KSTR261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1633.0, "iv": 0.926, "open_interest": 175.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0542, "vega": 0.0032, "theta": -0.0075, "rho": 0.0003, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:47:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KSTR261120P00022000", "bid": 3.1, "bid_size": 606.0, "ask": 4.3, "ask_size": 219.0, "iv": 1.0009, "open_interest": 61.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0545, "vega": 0.0032, "theta": -0.0072, "rho": -0.0056, "theo": 3.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-11-05T10:55:51", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "KSTR261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.7269, "open_interest": 95.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.026, "vega": 0.0016, "theta": -0.0037, "rho": 0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T11:09:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KSTR261120P00023000", "bid": 4.1, "bid_size": 384.0, "ask": 5.2, "ask_size": 87.0, "iv": 1.0988, "open_interest": 7.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0266, "vega": 0.0016, "theta": -0.0033, "rho": -0.0047, "theo": 4.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-11-02T13:59:21", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "KSTR261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 599.0, "iv": 1.3521, "open_interest": 5.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0124, "vega": 0.0008, "theta": -0.0018, "rho": 0.0, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-06T11:46:27", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261120P00024000", "bid": 4.9, "bid_size": 395.0, "ask": 6.2, "ask_size": 85.0, "iv": 1.0911, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0131, "vega": 0.0008, "theta": -0.0014, "rho": -0.0035, "theo": 5.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-27T15:34:29", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "KSTR261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 622.0, "iv": 1.4891, "open_interest": 22.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0059, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T15:04:58", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261120P00025000", "bid": 6.0, "bid_size": 394.0, "ask": 7.2, "ask_size": 84.0, "iv": 1.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0068, "vega": 0.0004, "theta": -0.0003, "rho": -0.0024, "theo": 6.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "KSTR261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 615.0, "iv": 1.6166, "open_interest": 13.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-05T13:36:44", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261120P00026000", "bid": 7.0, "bid_size": 394.0, "ask": 8.2, "ask_size": 82.0, "iv": 1.4203, "open_interest": 3.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0038, "vega": 0.0001, "theta": 0.0, "rho": -0.0009, "theo": 7.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-09-21T13:32:20", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "KSTR261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 952.0, "iv": 1.7362, "open_interest": 42.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0015, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:41:22", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261120P00027000", "bid": 8.0, "bid_size": 393.0, "ask": 9.2, "ask_size": 83.0, "iv": 1.5338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0012, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 8.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "KSTR261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 618.0, "iv": 1.8489, "open_interest": 12.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-05T15:42:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261120P00028000", "bid": 9.0, "bid_size": 398.0, "ask": 10.2, "ask_size": 87.0, "iv": 1.641, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "KSTR261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 975.0, "iv": 1.9553, "open_interest": 90.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-28T11:26:48", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261120P00029000", "bid": 9.9, "bid_size": 394.0, "ask": 11.2, "ask_size": 83.0, "iv": 1.6444, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "KSTR261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 595.0, "iv": 2.0563, "open_interest": 6.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T12:57:23", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261120P00030000", "bid": 11.0, "bid_size": 393.0, "ask": 12.2, "ask_size": 84.0, "iv": 1.8394, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "KSTR261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 595.0, "iv": 2.1523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261120P00031000", "bid": 11.8, "bid_size": 393.0, "ask": 13.2, "ask_size": 83.0, "iv": 1.7058, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 12.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "KSTR261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 585.0, "iv": 2.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261120P00032000", "bid": 12.7, "bid_size": 393.0, "ask": 14.3, "ask_size": 82.0, "iv": 1.7883, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "KSTR261218C00011000", "bid": 6.8, "bid_size": 392.0, "ask": 8.0, "ask_size": 43.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0102, "vega": 0.0023, "theta": -0.0025, "rho": 0.0042, "theo": 7.6327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-16T14:27:46", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "KSTR261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 597.0, "iv": 1.3467, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0091, "vega": 0.0028, "theta": -0.0028, "rho": -0.0004, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261218C00012000", "bid": 5.7, "bid_size": 403.0, "ask": 7.2, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0156, "vega": 0.0038, "theta": -0.0035, "rho": 0.0057, "theo": 6.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "KSTR261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 559.0, "iv": 0.9667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0145, "vega": 0.0041, "theta": -0.0038, "rho": -0.0006, "theo": 0.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261218C00013000", "bid": 4.9, "bid_size": 404.0, "ask": 6.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0239, "vega": 0.0057, "theta": -0.0049, "rho": 0.0071, "theo": 5.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "KSTR261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 592.0, "iv": 0.8225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0228, "vega": 0.006, "theta": -0.0052, "rho": -0.001, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261218C00014000", "bid": 4.0, "bid_size": 408.0, "ask": 5.2, "ask_size": 134.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0365, "vega": 0.0084, "theta": -0.0067, "rho": 0.0086, "theo": 4.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-11-02T10:55:00", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "KSTR261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 712.0, "iv": 0.7126, "open_interest": 5.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0354, "vega": 0.0085, "theta": -0.0069, "rho": -0.0016, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T10:39:26", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "KSTR261218C00015000", "bid": 3.1, "bid_size": 436.0, "ask": 4.3, "ask_size": 171.0, "iv": 0.4809, "open_interest": 8.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0543, "vega": 0.0118, "theta": -0.0089, "rho": 0.0096, "theo": 3.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T15:50:37", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "KSTR261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 250.0, "iv": 0.5794, "open_interest": 166.0, "volume": 0.0, "delta": -0.1163, "gamma": 0.0533, "vega": 0.0119, "theta": -0.0091, "rho": -0.0025, "theo": 0.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T09:57:16", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "KSTR261218C00016000", "bid": 2.25, "bid_size": 679.0, "ask": 3.4, "ask_size": 325.0, "iv": 0.4694, "open_interest": 9.0, "volume": 0.0, "delta": 0.817, "gamma": 0.0774, "vega": 0.016, "theta": -0.0113, "rho": 0.0103, "theo": 2.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T11:47:35", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "KSTR261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 523.0, "iv": 0.5036, "open_interest": 1155.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0765, "vega": 0.016, "theta": -0.0114, "rho": -0.0039, "theo": 0.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T09:56:24", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "KSTR261218C00017000", "bid": 1.9, "bid_size": 691.0, "ask": 2.5, "ask_size": 396.0, "iv": 0.5364, "open_interest": 83.0, "volume": 2.0, "delta": 0.7251, "gamma": 0.1026, "vega": 0.0201, "theta": -0.0136, "rho": 0.0101, "theo": 2.1895, "change": 0.275, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T13:56:17", "percent_change": 14.6667, "prev_day_close": 1.875}, {"option": "KSTR261218P00017000", "bid": 0.45, "bid_size": 11.0, "ask": 0.8, "ask_size": 466.0, "iv": 0.549, "open_interest": 284.0, "volume": 0.0, "delta": -0.2715, "gamma": 0.1019, "vega": 0.0202, "theta": -0.0137, "rho": -0.0058, "theo": 0.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T09:38:57", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KSTR261218C00018000", "bid": 1.15, "bid_size": 1206.0, "ask": 1.8, "ask_size": 194.0, "iv": 0.4832, "open_interest": 1191.0, "volume": 0.0, "delta": 0.6086, "gamma": 0.1223, "vega": 0.0232, "theta": -0.0153, "rho": 0.0093, "theo": 1.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-05T15:43:37", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "KSTR261218P00018000", "bid": 0.75, "bid_size": 12.0, "ask": 1.1, "ask_size": 292.0, "iv": 0.5063, "open_interest": 501.0, "volume": 0.0, "delta": -0.3875, "gamma": 0.1219, "vega": 0.0232, "theta": -0.0153, "rho": -0.0083, "theo": 0.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T12:37:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "KSTR261218C00019000", "bid": 0.7, "bid_size": 1260.0, "ask": 1.3, "ask_size": 539.0, "iv": 0.4859, "open_interest": 101.0, "volume": 0.0, "delta": 0.4814, "gamma": 0.1286, "vega": 0.0242, "theta": -0.0157, "rho": 0.0078, "theo": 1.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T14:00:30", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "KSTR261218P00019000", "bid": 1.3, "bid_size": 8.0, "ask": 2.0, "ask_size": 490.0, "iv": 0.5924, "open_interest": 24.0, "volume": 0.0, "delta": -0.5144, "gamma": 0.1284, "vega": 0.0242, "theta": -0.0156, "rho": -0.0108, "theo": 1.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T14:41:43", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "KSTR261218C00020000", "bid": 0.55, "bid_size": 10.0, "ask": 0.85, "ask_size": 300.0, "iv": 0.5315, "open_interest": 3094.0, "volume": 37.0, "delta": 0.3631, "gamma": 0.1201, "vega": 0.0228, "theta": -0.0149, "rho": 0.0061, "theo": 0.7005, "change": 0.095, "open": 0.65, "high": 0.75, "low": 0.6, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T12:31:40", "percent_change": 16.5217, "prev_day_close": 0.574999988079071}, {"option": "KSTR261218P00020000", "bid": 1.75, "bid_size": 14.0, "ask": 2.4, "ask_size": 497.0, "iv": 0.5034, "open_interest": 87.0, "volume": 0.0, "delta": -0.6327, "gamma": 0.1202, "vega": 0.0228, "theta": -0.0148, "rho": -0.013, "theo": 2.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T10:27:45", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "KSTR261218C00021000", "bid": 0.05, "bid_size": 1789.0, "ask": 0.7, "ask_size": 1034.0, "iv": 0.4723, "open_interest": 142.0, "volume": 0.0, "delta": 0.2669, "gamma": 0.1028, "vega": 0.02, "theta": -0.0133, "rho": 0.0046, "theo": 0.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T10:47:20", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "KSTR261218P00021000", "bid": 2.5, "bid_size": 16.0, "ask": 3.6, "ask_size": 550.0, "iv": 0.6155, "open_interest": 264.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.1032, "vega": 0.02, "theta": -0.0131, "rho": -0.0146, "theo": 2.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.14, "last_trade_time": "2026-11-04T09:33:28", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "KSTR261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 467.0, "iv": 0.5248, "open_interest": 230.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0835, "vega": 0.0168, "theta": -0.0115, "rho": 0.0034, "theo": 0.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T15:28:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KSTR261218P00022000", "bid": 2.65, "bid_size": 12.0, "ask": 4.5, "ask_size": 232.0, "iv": 0.4539, "open_interest": 399.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0841, "vega": 0.0168, "theta": -0.0112, "rho": -0.0155, "theo": 3.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.07, "last_trade_time": "2026-11-05T10:21:07", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "KSTR261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 487.0, "iv": 0.5569, "open_interest": 260.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0661, "vega": 0.0138, "theta": -0.0097, "rho": 0.0025, "theo": 0.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:59:36", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261218P00023000", "bid": 4.0, "bid_size": 14.0, "ask": 5.4, "ask_size": 234.0, "iv": 0.6227, "open_interest": 293.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0669, "vega": 0.0137, "theta": -0.0094, "rho": -0.0158, "theo": 4.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-09-18T10:17:50", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "KSTR261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.5148, "open_interest": 295.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0518, "vega": 0.0112, "theta": -0.0081, "rho": 0.0019, "theo": 0.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:01:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KSTR261218P00024000", "bid": 5.1, "bid_size": 837.0, "ask": 6.2, "ask_size": 215.0, "iv": 0.6674, "open_interest": 242.0, "volume": 0.0, "delta": -0.8913, "gamma": 0.0528, "vega": 0.0111, "theta": -0.0077, "rho": -0.0158, "theo": 5.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.84, "last_trade_time": "2026-11-04T09:33:59", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "KSTR261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.5758, "open_interest": 216.0, "volume": 0.0, "delta": 0.0802, "gamma": 0.0405, "vega": 0.0091, "theta": -0.0068, "rho": 0.0014, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:09:50", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KSTR261218P00025000", "bid": 6.0, "bid_size": 689.0, "ask": 7.3, "ask_size": 189.0, "iv": 0.7398, "open_interest": 90.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0417, "vega": 0.009, "theta": -0.0064, "rho": -0.0153, "theo": 6.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T09:51:51", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "KSTR261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.6329, "open_interest": 163.0, "volume": 0.0, "delta": 0.0615, "gamma": 0.0319, "vega": 0.0074, "theta": -0.0057, "rho": 0.0011, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T15:51:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KSTR261218P00026000", "bid": 7.0, "bid_size": 392.0, "ask": 8.4, "ask_size": 84.0, "iv": 0.8459, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0332, "vega": 0.0072, "theta": -0.0052, "rho": -0.0146, "theo": 7.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-07-02T12:15:10", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "KSTR261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 716.0, "iv": 0.7744, "open_interest": 35.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0253, "vega": 0.0061, "theta": -0.0048, "rho": 0.0009, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-28T14:05:06", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261218P00027000", "bid": 8.0, "bid_size": 381.0, "ask": 9.4, "ask_size": 83.0, "iv": 0.911, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0267, "vega": 0.0058, "theta": -0.0042, "rho": -0.0137, "theo": 8.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "KSTR261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.5857, "open_interest": 166.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0202, "vega": 0.005, "theta": -0.004, "rho": 0.0007, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-09-18T12:21:55", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261218P00028000", "bid": 9.0, "bid_size": 391.0, "ask": 10.4, "ask_size": 81.0, "iv": 0.9726, "open_interest": 1.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0218, "vega": 0.0047, "theta": -0.0035, "rho": -0.0127, "theo": 9.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-08-05T11:11:22", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "KSTR261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 857.0, "iv": 1.0405, "open_interest": 50.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0164, "vega": 0.0042, "theta": -0.0034, "rho": 0.0006, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-02T10:39:49", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261218P00029000", "bid": 10.1, "bid_size": 205.0, "ask": 11.4, "ask_size": 45.0, "iv": 1.0701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0181, "vega": 0.0038, "theta": -0.0028, "rho": -0.0114, "theo": 10.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.58, "last_trade_time": "2026-07-16T09:47:44", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "KSTR261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 801.0, "iv": 0.8316, "open_interest": 3175.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0133, "vega": 0.0035, "theta": -0.003, "rho": 0.0004, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T14:16:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KSTR261218P00030000", "bid": 10.9, "bid_size": 206.0, "ask": 12.2, "ask_size": 52.0, "iv": 0.9447, "open_interest": 4.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0152, "vega": 0.003, "theta": -0.0023, "rho": -0.0102, "theo": 11.4038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.21, "last_trade_time": "2026-10-14T10:40:16", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "KSTR261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 544.0, "iv": 1.1453, "open_interest": 6.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.011, "vega": 0.0029, "theta": -0.0025, "rho": 0.0004, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T09:45:33", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261218P00031000", "bid": 11.7, "bid_size": 205.0, "ask": 13.4, "ask_size": 45.0, "iv": 0.9945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.013, "vega": 0.0024, "theta": -0.0019, "rho": -0.0084, "theo": 12.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "KSTR261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 590.0, "iv": 1.194, "open_interest": 22.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0091, "vega": 0.0025, "theta": -0.0022, "rho": 0.0003, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T10:18:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261218P00032000", "bid": 12.5, "bid_size": 205.0, "ask": 14.4, "ask_size": 45.0, "iv": 0.8984, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0115, "vega": 0.0018, "theta": -0.0014, "rho": -0.0074, "theo": 13.3927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "KSTR261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 562.0, "iv": 1.2406, "open_interest": 20.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0076, "vega": 0.0021, "theta": -0.0019, "rho": 0.0002, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T10:18:17", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261218P00033000", "bid": 13.6, "bid_size": 205.0, "ask": 15.4, "ask_size": 45.0, "iv": 1.0232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0101, "vega": 0.0014, "theta": -0.0012, "rho": -0.0058, "theo": 14.3893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "KSTR261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 525.0, "iv": 1.2852, "open_interest": 1.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0064, "vega": 0.0018, "theta": -0.0017, "rho": 0.0002, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-25T11:20:14", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261218P00034000", "bid": 14.8, "bid_size": 205.0, "ask": 16.2, "ask_size": 52.0, "iv": 1.0661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0083, "vega": 0.0008, "theta": -0.0009, "rho": -0.0033, "theo": 15.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "KSTR261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1051.0, "iv": 1.328, "open_interest": 1434.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0054, "vega": 0.0016, "theta": -0.0015, "rho": 0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-08T10:24:46", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261218P00035000", "bid": 15.5, "bid_size": 205.0, "ask": 17.4, "ask_size": 45.0, "iv": 1.0227, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0062, "vega": 0.0005, "theta": -0.0006, "rho": -0.0025, "theo": 16.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.58, "last_trade_time": "2026-09-28T11:20:10", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "KSTR261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.1997, "open_interest": 104.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0026, "vega": 0.0008, "theta": -0.0008, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-09-24T15:56:27", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KSTR261218P00040000", "bid": 20.2, "bid_size": 205.0, "ask": 22.2, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "KSTR261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1058.0, "iv": 1.6814, "open_interest": 431.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-09-02T13:12:45", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR261218P00045000", "bid": 25.0, "bid_size": 205.0, "ask": 27.2, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5999994277954}, {"option": "KSTR270115C00014000", "bid": 4.1, "bid_size": 459.0, "ask": 5.2, "ask_size": 50.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0386, "vega": 0.0137, "theta": -0.0053, "rho": 0.0161, "theo": 4.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "KSTR270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 194.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0378, "vega": 0.0138, "theta": -0.0057, "rho": -0.0036, "theo": 0.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KSTR270115C00015000", "bid": 3.2, "bid_size": 477.0, "ask": 4.4, "ask_size": 97.0, "iv": 0.4362, "open_interest": 15.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.0535, "vega": 0.0182, "theta": -0.0069, "rho": 0.0174, "theo": 3.9654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-11-04T09:47:09", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "KSTR270115P00015000", "bid": 0.25, "bid_size": 33.0, "ask": 0.45, "ask_size": 6.0, "iv": 0.5358, "open_interest": 96.0, "volume": 0.0, "delta": -0.1451, "gamma": 0.0529, "vega": 0.0182, "theta": -0.0072, "rho": -0.0054, "theo": 0.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-11-02T11:13:21", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "KSTR270115C00016000", "bid": 2.6, "bid_size": 569.0, "ask": 3.7, "ask_size": 182.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0704, "vega": 0.023, "theta": -0.0085, "rho": 0.018, "theo": 3.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "KSTR270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 408.0, "iv": 0.472, "open_interest": 54.0, "volume": 0.0, "delta": -0.2107, "gamma": 0.0701, "vega": 0.023, "theta": -0.0088, "rho": -0.0077, "theo": 0.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T09:39:42", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "KSTR270115C00017000", "bid": 2.1, "bid_size": 242.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.4788, "open_interest": 20.0, "volume": 0.0, "delta": 0.7002, "gamma": 0.0864, "vega": 0.0274, "theta": -0.01, "rho": 0.0175, "theo": 2.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-11-04T11:15:02", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "KSTR270115P00017000", "bid": 0.05, "bid_size": 15.0, "ask": 1.2, "ask_size": 245.0, "iv": 0.4229, "open_interest": 762.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.0863, "vega": 0.0274, "theta": -0.0101, "rho": -0.0107, "theo": 0.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T12:28:53", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "KSTR270115C00018000", "bid": 1.45, "bid_size": 250.0, "ask": 2.2, "ask_size": 147.0, "iv": 0.4793, "open_interest": 53.0, "volume": 0.0, "delta": 0.6033, "gamma": 0.0976, "vega": 0.0305, "theta": -0.011, "rho": 0.0161, "theo": 1.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T12:08:40", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "KSTR270115P00018000", "bid": 0.9, "bid_size": 154.0, "ask": 1.55, "ask_size": 223.0, "iv": 0.4896, "open_interest": 23.0, "volume": 0.0, "delta": -0.3913, "gamma": 0.0979, "vega": 0.0305, "theta": -0.0111, "rho": -0.014, "theo": 1.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T09:42:44", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "KSTR270115C00019000", "bid": 1.3, "bid_size": 10.0, "ask": 1.7, "ask_size": 258.0, "iv": 0.5252, "open_interest": 6.0, "volume": 0.0, "delta": 0.5028, "gamma": 0.1014, "vega": 0.0316, "theta": -0.0114, "rho": 0.014, "theo": 1.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-10-28T10:02:14", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "KSTR270115P00019000", "bid": 1.4, "bid_size": 18.0, "ask": 2.35, "ask_size": 729.0, "iv": 0.5293, "open_interest": 317.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.1019, "vega": 0.0316, "theta": -0.0114, "rho": -0.0174, "theo": 1.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T12:16:14", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "KSTR270115C00020000", "bid": 0.4, "bid_size": 12.0, "ask": 1.25, "ask_size": 326.0, "iv": 0.5252, "open_interest": 220.0, "volume": 7.0, "delta": 0.4088, "gamma": 0.0978, "vega": 0.0309, "theta": -0.0113, "rho": 0.0118, "theo": 1.0272, "change": 0.125, "open": 1.05, "high": 1.1, "low": 1.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:05:54", "percent_change": 12.8205, "prev_day_close": 0.975000023841858}, {"option": "KSTR270115P00020000", "bid": 1.85, "bid_size": 14.0, "ask": 3.0, "ask_size": 424.0, "iv": 0.5069, "open_interest": 43.0, "volume": 0.0, "delta": -0.5869, "gamma": 0.0986, "vega": 0.0308, "theta": -0.0112, "rho": -0.0204, "theo": 2.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T10:14:00", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "KSTR270115C00021000", "bid": 0.35, "bid_size": 397.0, "ask": 1.1, "ask_size": 482.0, "iv": 0.4884, "open_interest": 14.0, "volume": 0.0, "delta": 0.3276, "gamma": 0.0892, "vega": 0.0287, "theta": -0.0107, "rho": 0.0096, "theo": 0.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T09:39:28", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "KSTR270115P00021000", "bid": 2.7, "bid_size": 14.0, "ask": 3.7, "ask_size": 371.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": -0.669, "gamma": 0.0904, "vega": 0.0286, "theta": -0.0106, "rho": -0.0224, "theo": 3.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "KSTR270115C00022000", "bid": 0.15, "bid_size": 1085.0, "ask": 0.8, "ask_size": 565.0, "iv": 0.4741, "open_interest": 357.0, "volume": 1.0, "delta": 0.2611, "gamma": 0.0785, "vega": 0.0259, "theta": -0.0098, "rho": 0.0078, "theo": 0.5778, "change": -0.025, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:05:54", "percent_change": -5.26316, "prev_day_close": 0.475000008940697}, {"option": "KSTR270115P00022000", "bid": 3.3, "bid_size": 14.0, "ask": 4.6, "ask_size": 144.0, "iv": 0.5249, "open_interest": 7.0, "volume": 0.0, "delta": -0.7364, "gamma": 0.0799, "vega": 0.0257, "theta": -0.0096, "rho": -0.024, "theo": 3.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-29T11:20:11", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "KSTR270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 337.0, "iv": 0.4365, "open_interest": 122.0, "volume": 0.0, "delta": 0.2085, "gamma": 0.0674, "vega": 0.0229, "theta": -0.0089, "rho": 0.0063, "theo": 0.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:11:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KSTR270115P00023000", "bid": 4.3, "bid_size": 14.0, "ask": 5.5, "ask_size": 142.0, "iv": 0.5782, "open_interest": 21.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.0691, "vega": 0.0226, "theta": -0.0086, "rho": -0.0248, "theo": 4.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-11-02T10:03:59", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "KSTR270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 186.0, "iv": 0.4937, "open_interest": 20.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.0572, "vega": 0.02, "theta": -0.008, "rho": 0.0051, "theo": 0.3434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-26T11:35:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KSTR270115P00024000", "bid": 4.5, "bid_size": 12.0, "ask": 6.6, "ask_size": 71.0, "iv": 0.4678, "open_interest": 3.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0591, "vega": 0.0196, "theta": -0.0076, "rho": -0.0249, "theo": 5.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-08-14T13:14:31", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "KSTR270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.4596, "open_interest": 239.0, "volume": 0.0, "delta": 0.1354, "gamma": 0.0483, "vega": 0.0174, "theta": -0.0071, "rho": 0.0041, "theo": 0.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T10:52:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KSTR270115P00025000", "bid": 5.7, "bid_size": 14.0, "ask": 7.4, "ask_size": 92.0, "iv": 0.5217, "open_interest": 27.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0504, "vega": 0.0169, "theta": -0.0067, "rho": -0.0249, "theo": 6.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-10-09T09:34:03", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "KSTR270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 229.0, "iv": 0.5629, "open_interest": 44.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.0408, "vega": 0.0151, "theta": -0.0063, "rho": 0.0034, "theo": 0.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-08T09:53:22", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR270115P00026000", "bid": 6.3, "bid_size": 14.0, "ask": 8.5, "ask_size": 39.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.043, "vega": 0.0145, "theta": -0.0058, "rho": -0.0243, "theo": 7.5527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "KSTR270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 196.0, "iv": 0.5891, "open_interest": 24.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0345, "vega": 0.0131, "theta": -0.0056, "rho": 0.0028, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-14T14:32:04", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR270115P00027000", "bid": 8.3, "bid_size": 8.0, "ask": 9.4, "ask_size": 75.0, "iv": 0.7945, "open_interest": 35.0, "volume": 0.0, "delta": -0.9123, "gamma": 0.0369, "vega": 0.0122, "theta": -0.005, "rho": -0.023, "theo": 8.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.81, "last_trade_time": "2026-11-04T15:16:12", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "KSTR270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 481.0, "iv": 0.6503, "open_interest": 320.0, "volume": 0.0, "delta": 0.0755, "gamma": 0.0292, "vega": 0.0114, "theta": -0.005, "rho": 0.0023, "theo": 0.1439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T14:21:53", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR270115P00028000", "bid": 9.0, "bid_size": 393.0, "ask": 10.5, "ask_size": 43.0, "iv": 0.7926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0318, "vega": 0.0105, "theta": -0.0044, "rho": -0.0217, "theo": 9.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "KSTR270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 348.0, "iv": 0.6702, "open_interest": 21.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0249, "vega": 0.0099, "theta": -0.0044, "rho": 0.0019, "theo": 0.1193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T14:09:17", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR270115P00029000", "bid": 10.0, "bid_size": 392.0, "ask": 11.4, "ask_size": 43.0, "iv": 0.8103, "open_interest": 5.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0277, "vega": 0.0087, "theta": -0.0038, "rho": -0.0201, "theo": 10.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-07-28T10:20:22", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "KSTR270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 528.0, "iv": 0.7077, "open_interest": 108.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0213, "vega": 0.0087, "theta": -0.004, "rho": 0.0016, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T10:22:57", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR270115P00030000", "bid": 10.6, "bid_size": 391.0, "ask": 12.5, "ask_size": 42.0, "iv": 0.7503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0242, "vega": 0.0074, "theta": -0.0032, "rho": -0.0183, "theo": 11.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "KSTR270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 370.0, "iv": 0.7435, "open_interest": 1.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0183, "vega": 0.0076, "theta": -0.0036, "rho": 0.0014, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:59:12", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR270115P00031000", "bid": 11.5, "bid_size": 205.0, "ask": 13.6, "ask_size": 25.0, "iv": 0.7898, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0214, "vega": 0.006, "theta": -0.0028, "rho": -0.0164, "theo": 12.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "KSTR270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 418.0, "iv": 0.7538, "open_interest": 43.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0158, "vega": 0.0067, "theta": -0.0032, "rho": 0.0012, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T15:54:36", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR270115P00032000", "bid": 12.3, "bid_size": 205.0, "ask": 14.5, "ask_size": 25.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0192, "vega": 0.0051, "theta": -0.0024, "rho": -0.0156, "theo": 13.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "KSTR270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 388.0, "iv": 0.945, "open_interest": 5.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0138, "vega": 0.006, "theta": -0.0029, "rho": 0.001, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-07-02T09:56:44", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR270115P00033000", "bid": 13.3, "bid_size": 205.0, "ask": 15.5, "ask_size": 25.0, "iv": 0.6718, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.017, "vega": 0.0039, "theta": -0.0019, "rho": -0.0124, "theo": 14.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "KSTR270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 385.0, "iv": 0.9791, "open_interest": 2.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.012, "vega": 0.0053, "theta": -0.0026, "rho": 0.0009, "theo": 0.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T15:26:49", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR270115P00034000", "bid": 14.2, "bid_size": 205.0, "ask": 16.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0151, "vega": 0.0029, "theta": -0.0016, "rho": -0.0096, "theo": 15.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "KSTR270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 805.0, "iv": 1.0118, "open_interest": 266.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0105, "vega": 0.0047, "theta": -0.0024, "rho": 0.0008, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T12:37:43", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR270115P00035000", "bid": 15.2, "bid_size": 239.0, "ask": 17.4, "ask_size": 43.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0142, "vega": 0.0025, "theta": -0.0014, "rho": -0.009, "theo": 16.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.75, "last_trade_time": "2026-09-25T14:15:40", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "KSTR270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 381.0, "iv": 1.0432, "open_interest": 14.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0093, "vega": 0.0042, "theta": -0.0021, "rho": 0.0007, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-07-17T15:42:20", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR270115P00036000", "bid": 16.0, "bid_size": 205.0, "ask": 18.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0129, "vega": 0.0017, "theta": -0.001, "rho": -0.0064, "theo": 17.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "KSTR270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 394.0, "iv": 1.0734, "open_interest": 2.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0082, "vega": 0.0038, "theta": -0.002, "rho": 0.0006, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-06-25T14:51:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR270115P00037000", "bid": 17.0, "bid_size": 205.0, "ask": 19.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0103, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 18.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "KSTR270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 835.0, "iv": 1.1026, "open_interest": 361.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0073, "vega": 0.0034, "theta": -0.0018, "rho": 0.0005, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-08-04T12:40:14", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR270115P00038000", "bid": 17.9, "bid_size": 205.0, "ask": 20.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.006, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 19.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "KSTR270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 381.0, "iv": 1.1307, "open_interest": 0.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0065, "vega": 0.0031, "theta": -0.0016, "rho": 0.0005, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR270115P00039000", "bid": 18.9, "bid_size": 205.0, "ask": 21.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0028, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 20.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "KSTR270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 609.0, "iv": 0.914, "open_interest": 1473.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0058, "vega": 0.0028, "theta": -0.0015, "rho": 0.0004, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T13:11:26", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KSTR270115P00040000", "bid": 19.6, "bid_size": 201.0, "ask": 22.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 21.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "KSTR270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 854.0, "iv": 1.2816, "open_interest": 294.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0035, "vega": 0.0018, "theta": -0.001, "rho": 0.0002, "theo": 0.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-01T15:17:35", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR270115P00045000", "bid": 24.6, "bid_size": 205.0, "ask": 27.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 26.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "KSTR270319C00014000", "bid": 4.6, "bid_size": 409.0, "ask": 5.9, "ask_size": 17.0, "iv": 0.5866, "open_interest": 0.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0377, "vega": 0.0266, "theta": -0.0054, "rho": 0.0289, "theo": 5.2279, "change": 0.0, "open": 0.0, "high": 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": "KSTR270319P00014000", "bid": 0.2, "bid_size": 839.0, "ask": 0.9, "ask_size": 160.0, "iv": 0.553, "open_interest": 10.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.037, "vega": 0.0266, "theta": -0.0058, "rho": -0.0115, "theo": 0.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T10:55:35", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KSTR270319C00015000", "bid": 3.9, "bid_size": 38.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.5549, "open_interest": 19.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.046, "vega": 0.0313, "theta": -0.0062, "rho": 0.03, "theo": 4.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-05T15:22:32", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "KSTR270319P00015000", "bid": 0.2, "bid_size": 3.0, "ask": 1.1, "ask_size": 105.0, "iv": 0.5862, "open_interest": 14.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0455, "vega": 0.0313, "theta": -0.0066, "rho": -0.0149, "theo": 0.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T09:40:13", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "KSTR270319C00016000", "bid": 3.2, "bid_size": 68.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.5399, "open_interest": 15.0, "volume": 0.0, "delta": 0.7325, "gamma": 0.0542, "vega": 0.0358, "theta": -0.007, "rho": 0.0302, "theo": 3.7388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T11:21:45", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "KSTR270319P00016000", "bid": 0.65, "bid_size": 99.0, "ask": 1.5, "ask_size": 68.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": -0.2581, "gamma": 0.0539, "vega": 0.0358, "theta": -0.0073, "rho": -0.0188, "theo": 1.1031, "change": 0.0, "open": 0.0, "high": 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": "KSTR270319C00017000", "bid": 2.5, "bid_size": 230.0, "ask": 3.7, "ask_size": 158.0, "iv": 0.5224, "open_interest": 21.0, "volume": 0.0, "delta": 0.6694, "gamma": 0.0612, "vega": 0.0396, "theta": -0.0077, "rho": 0.0295, "theo": 3.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T10:27:44", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "KSTR270319P00017000", "bid": 1.1, "bid_size": 117.0, "ask": 1.8, "ask_size": 131.0, "iv": 0.5218, "open_interest": 11.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.0613, "vega": 0.0396, "theta": -0.0079, "rho": -0.0233, "theo": 1.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-02T12:55:03", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "KSTR270319C00018000", "bid": 2.2, "bid_size": 57.0, "ask": 2.95, "ask_size": 23.0, "iv": 0.5197, "open_interest": 3.0, "volume": 5.0, "delta": 0.6018, "gamma": 0.0664, "vega": 0.0422, "theta": -0.0081, "rho": 0.0279, "theo": 2.5539, "change": 0.135, "open": 2.46, "high": 2.46, "low": 2.46, "tick": "no_change", "last_trade_price": 2.46, "last_trade_time": "2026-11-09T11:43:14", "percent_change": 5.80645, "prev_day_close": 2.32499992847443}, {"option": "KSTR270319P00018000", "bid": 1.6, "bid_size": 129.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.5104, "open_interest": 3.0, "volume": 0.0, "delta": -0.3889, "gamma": 0.0668, "vega": 0.0423, "theta": -0.0082, "rho": -0.0279, "theo": 1.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-10-28T09:35:52", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "KSTR270319C00019000", "bid": 1.55, "bid_size": 280.0, "ask": 2.45, "ask_size": 24.0, "iv": 0.4898, "open_interest": 33.0, "volume": 0.0, "delta": 0.5332, "gamma": 0.0691, "vega": 0.0436, "theta": -0.0084, "rho": 0.0257, "theo": 2.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T14:12:41", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "KSTR270319P00019000", "bid": 1.85, "bid_size": 151.0, "ask": 2.8, "ask_size": 101.0, "iv": 0.4892, "open_interest": 39.0, "volume": 0.0, "delta": -0.458, "gamma": 0.0698, "vega": 0.0436, "theta": -0.0084, "rho": -0.0325, "theo": 2.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-04T12:24:02", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "KSTR270319C00020000", "bid": 1.3, "bid_size": 613.0, "ask": 2.15, "ask_size": 376.0, "iv": 0.5136, "open_interest": 837.0, "volume": 101.0, "delta": 0.467, "gamma": 0.0693, "vega": 0.0437, "theta": -0.0084, "rho": 0.0232, "theo": 1.7087, "change": 0.105, "open": 1.69, "high": 1.73, "low": 1.65, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T10:55:50", "percent_change": 6.46154, "prev_day_close": 1.625}, {"option": "KSTR270319P00020000", "bid": 2.6, "bid_size": 26.0, "ask": 3.8, "ask_size": 159.0, "iv": 0.5499, "open_interest": 16.0, "volume": 0.0, "delta": -0.5251, "gamma": 0.0703, "vega": 0.0437, "theta": -0.0084, "rho": -0.0367, "theo": 3.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T10:48:45", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "KSTR270319C00021000", "bid": 0.95, "bid_size": 328.0, "ask": 1.75, "ask_size": 241.0, "iv": 0.5006, "open_interest": 10.0, "volume": 87.0, "delta": 0.4058, "gamma": 0.0673, "vega": 0.0427, "theta": -0.0083, "rho": 0.0207, "theo": 1.4001, "change": 0.025, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T09:46:25", "percent_change": 1.88679, "prev_day_close": 1.32500001788139}, {"option": "KSTR270319P00021000", "bid": 3.2, "bid_size": 26.0, "ask": 4.4, "ask_size": 105.0, "iv": 0.5343, "open_interest": 8.0, "volume": 0.0, "delta": -0.5874, "gamma": 0.0687, "vega": 0.0426, "theta": -0.0082, "rho": -0.0405, "theo": 3.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-10-12T11:58:55", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "KSTR270319C00022000", "bid": 0.7, "bid_size": 408.0, "ask": 1.55, "ask_size": 377.0, "iv": 0.5101, "open_interest": 113.0, "volume": 119.0, "delta": 0.3512, "gamma": 0.0638, "vega": 0.0409, "theta": -0.008, "rho": 0.0182, "theo": 1.1533, "change": 0.2, "open": 1.09, "high": 1.12, "low": 1.09, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T09:59:35", "percent_change": 22.2222, "prev_day_close": 0.900000005960464}, {"option": "KSTR270319P00022000", "bid": 3.8, "bid_size": 65.0, "ask": 5.2, "ask_size": 125.0, "iv": 0.5293, "open_interest": 44.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.0655, "vega": 0.0407, "theta": -0.0078, "rho": -0.0433, "theo": 4.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.67, "last_trade_time": "2026-10-21T10:27:13", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "KSTR270319C00023000", "bid": 0.5, "bid_size": 139.0, "ask": 1.3, "ask_size": 178.0, "iv": 0.5087, "open_interest": 15.0, "volume": 0.0, "delta": 0.3035, "gamma": 0.0594, "vega": 0.0386, "theta": -0.0076, "rho": 0.016, "theo": 0.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-29T13:16:18", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KSTR270319P00023000", "bid": 4.7, "bid_size": 20.0, "ask": 5.9, "ask_size": 66.0, "iv": 0.5378, "open_interest": 7.0, "volume": 0.0, "delta": -0.6924, "gamma": 0.0615, "vega": 0.0383, "theta": -0.0074, "rho": -0.0455, "theo": 5.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.59, "last_trade_time": "2026-10-23T12:35:08", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KSTR270319C00024000", "bid": 0.4, "bid_size": 228.0, "ask": 1.0, "ask_size": 45.0, "iv": 0.5028, "open_interest": 87.0, "volume": 5.0, "delta": 0.2626, "gamma": 0.0546, "vega": 0.036, "theta": -0.0072, "rho": 0.014, "theo": 0.7997, "change": 0.0, "open": 0.58, "high": 0.6, "low": 0.58, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:43:14", "percent_change": 9.93411e-07, "prev_day_close": 0.599999994039536}, {"option": "KSTR270319P00024000", "bid": 5.4, "bid_size": 84.0, "ask": 6.9, "ask_size": 126.0, "iv": 0.5504, "open_interest": 34.0, "volume": 0.0, "delta": -0.735, "gamma": 0.057, "vega": 0.0356, "theta": -0.0069, "rho": -0.0471, "theo": 6.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-10-27T11:24:27", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "KSTR270319C00025000", "bid": 0.2, "bid_size": 1025.0, "ask": 0.95, "ask_size": 211.0, "iv": 0.5088, "open_interest": 52.0, "volume": 0.0, "delta": 0.2278, "gamma": 0.0498, "vega": 0.0334, "theta": -0.0068, "rho": 0.0122, "theo": 0.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T14:12:41", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "KSTR270319P00025000", "bid": 6.3, "bid_size": 582.0, "ask": 7.8, "ask_size": 101.0, "iv": 0.5697, "open_interest": 20.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.0525, "vega": 0.0327, "theta": -0.0064, "rho": -0.048, "theo": 6.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-13T13:17:17", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "KSTR270319C00026000", "bid": 0.05, "bid_size": 1253.0, "ask": 0.75, "ask_size": 150.0, "iv": 0.4881, "open_interest": 5.0, "volume": 0.0, "delta": 0.1983, "gamma": 0.0452, "vega": 0.0308, "theta": -0.0064, "rho": 0.0107, "theo": 0.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-09T14:14:57", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "KSTR270319P00026000", "bid": 7.2, "bid_size": 572.0, "ask": 8.7, "ask_size": 62.0, "iv": 0.5832, "open_interest": 0.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.0482, "vega": 0.0299, "theta": -0.0059, "rho": -0.0479, "theo": 7.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "KSTR270319C00027000", "bid": 0.05, "bid_size": 1585.0, "ask": 0.6, "ask_size": 233.0, "iv": 0.4936, "open_interest": 51.0, "volume": 2.0, "delta": 0.1733, "gamma": 0.0409, "vega": 0.0284, "theta": -0.006, "rho": 0.0094, "theo": 0.4908, "change": -0.015, "open": 0.4, "high": 0.4, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:10:19", "percent_change": -4.0, "prev_day_close": 0.375}, {"option": "KSTR270319P00027000", "bid": 8.1, "bid_size": 579.0, "ask": 9.6, "ask_size": 66.0, "iv": 0.5907, "open_interest": 0.0, "volume": 0.0, "delta": -0.8294, "gamma": 0.0441, "vega": 0.0272, "theta": -0.0055, "rho": -0.0478, "theo": 8.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "KSTR270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 146.0, "iv": 0.5151, "open_interest": 10.0, "volume": 0.0, "delta": 0.1521, "gamma": 0.037, "vega": 0.0261, "theta": -0.0056, "rho": 0.0083, "theo": 0.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T12:16:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KSTR270319P00028000", "bid": 9.0, "bid_size": 562.0, "ask": 10.5, "ask_size": 60.0, "iv": 0.5919, "open_interest": 3.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0404, "vega": 0.0246, "theta": -0.005, "rho": -0.0468, "theo": 9.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-21T09:33:33", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "KSTR270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.5214, "open_interest": 3.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0334, "vega": 0.024, "theta": -0.0052, "rho": 0.0073, "theo": 0.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T12:14:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KSTR270319P00029000", "bid": 10.0, "bid_size": 396.0, "ask": 11.5, "ask_size": 34.0, "iv": 0.6271, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0371, "vega": 0.0222, "theta": -0.0046, "rho": -0.0457, "theo": 10.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.36, "last_trade_time": "2026-09-08T10:14:21", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "KSTR270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 36.0, "iv": 0.5364, "open_interest": 248.0, "volume": 0.0, "delta": 0.1188, "gamma": 0.0302, "vega": 0.022, "theta": -0.0048, "rho": 0.0065, "theo": 0.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T12:00:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KSTR270319P00030000", "bid": 10.5, "bid_size": 392.0, "ask": 12.7, "ask_size": 33.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0341, "vega": 0.0199, "theta": -0.0041, "rho": -0.0437, "theo": 11.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "KSTR270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0274, "vega": 0.0203, "theta": -0.0045, "rho": 0.0058, "theo": 0.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KSTR270319P00031000", "bid": 10.8, "bid_size": 394.0, "ask": 14.2, "ask_size": 32.0, "iv": 0.5685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0315, "vega": 0.0178, "theta": -0.0038, "rho": -0.0424, "theo": 12.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "KSTR270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 52.0, "iv": 0.5734, "open_interest": 99.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0248, "vega": 0.0187, "theta": -0.0042, "rho": 0.0052, "theo": 0.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T12:54:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "KSTR270319P00032000", "bid": 11.6, "bid_size": 205.0, "ask": 15.0, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0291, "vega": 0.0158, "theta": -0.0034, "rho": -0.0398, "theo": 13.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "KSTR270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 15.0, "iv": 0.6124, "open_interest": 1.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0226, "vega": 0.0173, "theta": -0.0039, "rho": 0.0046, "theo": 0.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-08-03T11:32:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KSTR270319P00033000", "bid": 12.6, "bid_size": 205.0, "ask": 16.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0272, "vega": 0.0139, "theta": -0.0031, "rho": -0.0369, "theo": 14.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "KSTR270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 22.0, "iv": 0.6036, "open_interest": 25.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0206, "vega": 0.0159, "theta": -0.0037, "rho": 0.0042, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-12T15:44:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KSTR270319P00034000", "bid": 13.6, "bid_size": 205.0, "ask": 17.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0253, "vega": 0.0123, "theta": -0.0027, "rho": -0.0353, "theo": 15.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "KSTR270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.6422, "open_interest": 44.0, "volume": 0.0, "delta": 0.0689, "gamma": 0.0188, "vega": 0.0147, "theta": -0.0034, "rho": 0.0038, "theo": 0.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T09:33:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KSTR270319P00035000", "bid": 14.6, "bid_size": 205.0, "ask": 18.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0238, "vega": 0.0106, "theta": -0.0024, "rho": -0.0303, "theo": 16.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "KSTR270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 57.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0172, "vega": 0.0137, "theta": -0.0032, "rho": 0.0034, "theo": 0.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KSTR270319P00036000", "bid": 15.6, "bid_size": 205.0, "ask": 19.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0223, "vega": 0.0091, "theta": -0.0022, "rho": -0.0272, "theo": 17.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "KSTR270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.6662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0158, "vega": 0.0127, "theta": -0.003, "rho": 0.0031, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KSTR270319P00037000", "bid": 16.6, "bid_size": 205.0, "ask": 20.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0212, "vega": 0.0078, "theta": -0.002, "rho": -0.0251, "theo": 18.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "KSTR270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 180.0, "iv": 0.7034, "open_interest": 190.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0145, "vega": 0.0118, "theta": -0.0028, "rho": 0.0028, "theo": 0.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T14:27:37", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KSTR270319P00038000", "bid": 17.6, "bid_size": 205.0, "ask": 21.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9713, "gamma": 0.02, "vega": 0.0064, "theta": -0.0019, "rho": -0.0212, "theo": 19.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "KSTR270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 138.0, "iv": 0.7224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0133, "vega": 0.011, "theta": -0.0027, "rho": 0.0026, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KSTR270319P00039000", "bid": 18.6, "bid_size": 205.0, "ask": 22.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0191, "vega": 0.005, "theta": -0.0016, "rho": -0.0163, "theo": 20.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "KSTR270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.7224, "open_interest": 406.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0123, "vega": 0.0103, "theta": -0.0025, "rho": 0.0024, "theo": 0.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T10:53:45", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "KSTR270319P00040000", "bid": 19.6, "bid_size": 205.0, "ask": 23.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0174, "vega": 0.0038, "theta": -0.0012, "rho": -0.0114, "theo": 21.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "KSTR270617C00010000", "bid": 8.2, "bid_size": 287.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.015, "vega": 0.0192, "theta": -0.0013, "rho": 0.0319, "theo": 8.9549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "KSTR270617P00010000", "bid": 0.05, "bid_size": 16.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0138, "vega": 0.0195, "theta": -0.0029, "rho": -0.0094, "theo": 0.3741, "change": 0.0, "open": 0.0, "high": 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": "KSTR270617C00011000", "bid": 7.4, "bid_size": 274.0, "ask": 8.7, "ask_size": 14.0, "iv": 0.6243, "open_interest": 5.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0188, "vega": 0.0238, "theta": -0.002, "rho": 0.0363, "theo": 8.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-19T10:15:12", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "KSTR270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 65.0, "iv": 0.7039, "open_interest": 802.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0178, "vega": 0.024, "theta": -0.0034, "rho": -0.0124, "theo": 0.4992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T12:15:37", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "KSTR270617C00012000", "bid": 6.6, "bid_size": 266.0, "ask": 7.9, "ask_size": 14.0, "iv": 0.6128, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0231, "vega": 0.0288, "theta": -0.0027, "rho": 0.04, "theo": 7.2689, "change": 0.0, "open": 0.0, "high": 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": "KSTR270617P00012000", "bid": 0.2, "bid_size": 15.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.5901, "open_interest": 0.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0222, "vega": 0.0288, "theta": -0.0039, "rho": -0.0158, "theo": 0.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "KSTR270617C00013000", "bid": 5.8, "bid_size": 15.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.0277, "vega": 0.0339, "theta": -0.0034, "rho": 0.043, "theo": 6.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "KSTR270617P00013000", "bid": 0.2, "bid_size": 49.0, "ask": 1.25, "ask_size": 44.0, "iv": 0.5597, "open_interest": 341.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.027, "vega": 0.0338, "theta": -0.0044, "rho": -0.02, "theo": 0.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-19T10:01:58", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "KSTR270617C00014000", "bid": 5.1, "bid_size": 19.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.5823, "open_interest": 10.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0325, "vega": 0.0389, "theta": -0.004, "rho": 0.0449, "theo": 5.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T11:21:51", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "KSTR270617P00014000", "bid": 0.05, "bid_size": 1213.0, "ask": 1.6, "ask_size": 16.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0321, "vega": 0.0389, "theta": -0.0049, "rho": -0.0247, "theo": 1.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "KSTR270617C00015000", "bid": 4.4, "bid_size": 22.0, "ask": 5.8, "ask_size": 15.0, "iv": 0.5758, "open_interest": 11.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0372, "vega": 0.0437, "theta": -0.0046, "rho": 0.0461, "theo": 5.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T09:50:07", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "KSTR270617P00015000", "bid": 0.05, "bid_size": 1224.0, "ask": 1.9, "ask_size": 16.0, "iv": 0.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.037, "vega": 0.0436, "theta": -0.0054, "rho": -0.03, "theo": 1.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "KSTR270617C00016000", "bid": 3.7, "bid_size": 24.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.5483, "open_interest": 10.0, "volume": 0.0, "delta": 0.7104, "gamma": 0.0417, "vega": 0.0479, "theta": -0.0052, "rho": 0.0462, "theo": 4.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T12:08:39", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "KSTR270617P00016000", "bid": 0.35, "bid_size": 747.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.0418, "vega": 0.0479, "theta": -0.0057, "rho": -0.0357, "theo": 1.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "KSTR270617C00017000", "bid": 3.1, "bid_size": 69.0, "ask": 4.3, "ask_size": 19.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.0455, "vega": 0.0514, "theta": -0.0056, "rho": 0.0456, "theo": 3.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T09:57:46", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "KSTR270617P00017000", "bid": 0.75, "bid_size": 203.0, "ask": 2.5, "ask_size": 15.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.3245, "gamma": 0.0459, "vega": 0.0515, "theta": -0.006, "rho": -0.0416, "theo": 2.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500011920929}, {"option": "KSTR270617C00018000", "bid": 2.7, "bid_size": 182.0, "ask": 3.9, "ask_size": 174.0, "iv": 0.5285, "open_interest": 3.0, "volume": 2.0, "delta": 0.6115, "gamma": 0.0486, "vega": 0.0541, "theta": -0.0059, "rho": 0.0441, "theo": 3.3228, "change": 0.4, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T10:07:40", "percent_change": 13.7931, "prev_day_close": 2.89999997615814}, {"option": "KSTR270617P00018000", "bid": 0.5, "bid_size": 949.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.4056, "open_interest": 1.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.0494, "vega": 0.0542, "theta": -0.0062, "rho": -0.0476, "theo": 2.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-26T11:36:09", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "KSTR270617C00019000", "bid": 2.2, "bid_size": 156.0, "ask": 3.6, "ask_size": 165.0, "iv": 0.5324, "open_interest": 13.0, "volume": 0.0, "delta": 0.5606, "gamma": 0.0508, "vega": 0.0559, "theta": -0.0061, "rho": 0.042, "theo": 2.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T11:12:27", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "KSTR270617P00019000", "bid": 2.4, "bid_size": 14.0, "ask": 3.8, "ask_size": 38.0, "iv": 0.5238, "open_interest": 3.0, "volume": 0.0, "delta": -0.4273, "gamma": 0.0519, "vega": 0.0559, "theta": -0.0062, "rho": -0.0535, "theo": 3.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.36, "last_trade_time": "2026-10-29T10:53:09", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "KSTR270617C00020000", "bid": 1.85, "bid_size": 341.0, "ask": 3.0, "ask_size": 203.0, "iv": 0.5144, "open_interest": 369.0, "volume": 1.0, "delta": 0.5102, "gamma": 0.0521, "vega": 0.0566, "theta": -0.0062, "rho": 0.0396, "theo": 2.4536, "change": 0.05, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T10:18:59", "percent_change": 2.27273, "prev_day_close": 2.20000004768372}, {"option": "KSTR270617P00020000", "bid": 2.8, "bid_size": 22.0, "ask": 4.3, "ask_size": 22.0, "iv": 0.4959, "open_interest": 31.0, "volume": 0.0, "delta": -0.479, "gamma": 0.0536, "vega": 0.0566, "theta": -0.0062, "rho": -0.059, "theo": 3.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-10-27T11:24:27", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "KSTR270617C00021000", "bid": 1.4, "bid_size": 191.0, "ask": 2.7, "ask_size": 163.0, "iv": 0.5062, "open_interest": 11.0, "volume": 1.0, "delta": 0.4613, "gamma": 0.0524, "vega": 0.0565, "theta": -0.0062, "rho": 0.0368, "theo": 2.0991, "change": 0.585, "open": 2.16, "high": 2.16, "low": 2.16, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 37.1429, "prev_day_close": 1.57499998807907}, {"option": "KSTR270617P00021000", "bid": 3.4, "bid_size": 21.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.0543, "vega": 0.0564, "theta": -0.006, "rho": -0.064, "theo": 4.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "KSTR270617C00022000", "bid": 0.5, "bid_size": 995.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.4492, "open_interest": 5.0, "volume": 0.0, "delta": 0.4148, "gamma": 0.0518, "vega": 0.0556, "theta": -0.0061, "rho": 0.0339, "theo": 1.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-23T10:52:07", "percent_change": 0.0, "prev_day_close": 1.19999995827675}, {"option": "KSTR270617P00022000", "bid": 4.1, "bid_size": 21.0, "ask": 5.7, "ask_size": 17.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.0541, "vega": 0.0553, "theta": -0.0057, "rho": -0.0683, "theo": 4.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "KSTR270617C00023000", "bid": 0.95, "bid_size": 15.0, "ask": 1.9, "ask_size": 11.0, "iv": 0.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.3712, "gamma": 0.0505, "vega": 0.054, "theta": -0.0059, "rho": 0.031, "theo": 1.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "KSTR270617P00023000", "bid": 5.0, "bid_size": 14.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.5066, "open_interest": 2.0, "volume": 0.0, "delta": -0.6236, "gamma": 0.0533, "vega": 0.0535, "theta": -0.0054, "rho": -0.0718, "theo": 5.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-27T15:34:29", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "KSTR270617C00024000", "bid": 0.8, "bid_size": 15.0, "ask": 1.9, "ask_size": 15.0, "iv": 0.516, "open_interest": 5.0, "volume": 0.0, "delta": 0.331, "gamma": 0.0487, "vega": 0.0519, "theta": -0.0057, "rho": 0.0281, "theo": 1.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-23T09:39:46", "percent_change": 0.0, "prev_day_close": 1.12500001490116}, {"option": "KSTR270617P00024000", "bid": 5.6, "bid_size": 14.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.0519, "vega": 0.0511, "theta": -0.005, "rho": -0.0746, "theo": 6.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "KSTR270617C00025000", "bid": 0.55, "bid_size": 15.0, "ask": 1.7, "ask_size": 15.0, "iv": 0.5087, "open_interest": 11.0, "volume": 0.0, "delta": 0.2943, "gamma": 0.0464, "vega": 0.0494, "theta": -0.0054, "rho": 0.0253, "theo": 1.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T12:01:21", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "KSTR270617P00025000", "bid": 6.4, "bid_size": 14.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.0501, "vega": 0.0481, "theta": -0.0046, "rho": -0.0761, "theo": 7.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "KSTR270617C00026000", "bid": 0.2, "bid_size": 822.0, "ask": 1.55, "ask_size": 15.0, "iv": 0.4893, "open_interest": 6.0, "volume": 0.0, "delta": 0.2612, "gamma": 0.0438, "vega": 0.0466, "theta": -0.0051, "rho": 0.0228, "theo": 0.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-10-23T15:20:24", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "KSTR270617P00026000", "bid": 7.5, "bid_size": 14.0, "ask": 8.8, "ask_size": 14.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.7416, "gamma": 0.048, "vega": 0.045, "theta": -0.0042, "rho": -0.0768, "theo": 8.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "KSTR270617C00027000", "bid": 0.25, "bid_size": 15.0, "ask": 2.25, "ask_size": 48.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": 0.2314, "gamma": 0.041, "vega": 0.0438, "theta": -0.0048, "rho": 0.0204, "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": 1.39999997615814}, {"option": "KSTR270617P00027000", "bid": 7.9, "bid_size": 235.0, "ask": 9.8, "ask_size": 15.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.7745, "gamma": 0.0457, "vega": 0.0415, "theta": -0.0037, "rho": -0.0761, "theo": 8.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "KSTR270617C00028000", "bid": 0.15, "bid_size": 15.0, "ask": 1.3, "ask_size": 15.0, "iv": 0.5133, "open_interest": 0.0, "volume": 0.0, "delta": 0.2049, "gamma": 0.0382, "vega": 0.0408, "theta": -0.0045, "rho": 0.0182, "theo": 0.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "KSTR270617P00028000", "bid": 8.8, "bid_size": 230.0, "ask": 10.6, "ask_size": 15.0, "iv": 0.4667, "open_interest": 0.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.0434, "vega": 0.038, "theta": -0.0032, "rho": -0.0748, "theo": 9.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "KSTR270617C00029000", "bid": 0.25, "bid_size": 15.0, "ask": 1.25, "ask_size": 16.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.0354, "vega": 0.038, "theta": -0.0042, "rho": 0.0162, "theo": 0.601, "change": 0.0, "open": 0.0, "high": 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": "KSTR270617P00029000", "bid": 10.2, "bid_size": 14.0, "ask": 11.6, "ask_size": 15.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0411, "vega": 0.0344, "theta": -0.0028, "rho": -0.0722, "theo": 10.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "KSTR270617C00030000", "bid": 0.15, "bid_size": 15.0, "ask": 1.3, "ask_size": 24.0, "iv": 0.5649, "open_interest": 16.0, "volume": 0.0, "delta": 0.1607, "gamma": 0.0327, "vega": 0.0352, "theta": -0.0039, "rho": 0.0145, "theo": 0.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T11:03:57", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "KSTR270617P00030000", "bid": 10.6, "bid_size": 210.0, "ask": 12.7, "ask_size": 15.0, "iv": 0.5059, "open_interest": 0.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.0388, "vega": 0.0308, "theta": -0.0023, "rho": -0.0693, "theo": 11.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "KSTR270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.519, "open_interest": 1.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.0301, "vega": 0.0325, "theta": -0.0036, "rho": 0.0129, "theo": 0.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KSTR270617P00031000", "bid": 11.5, "bid_size": 212.0, "ask": 13.8, "ask_size": 15.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.0367, "vega": 0.0272, "theta": -0.0019, "rho": -0.0645, "theo": 12.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "KSTR270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0212, "vega": 0.0232, "theta": -0.0026, "rho": 0.0082, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KSTR270617P00035000", "bid": 14.6, "bid_size": 173.0, "ask": 18.5, "ask_size": 16.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0299, "vega": 0.0139, "theta": -0.0003, "rho": -0.039, "theo": 16.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}], "symbol": "KSTR", "security_type": "stock", "exchange_id": 3, "current_price": 18.7, "price_change": 0.6, "price_change_percent": 3.3296, "bid": 18.11, "ask": 18.73, "bid_size": 300, "ask_size": 300, "open": 18.32, "high": 18.625, "low": 18.25, "close": 18.62, "prev_day_close": 18.02, "volume": 1034892, "iv30": 51.68, "iv30_change": 0.833, "iv30_change_percent": 1.6382, "seqno": 10414719611, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "KSTR"}