{"timestamp": "2026-11-10 02:15:02", "data": {"options": [{"option": "KT261120C00007500", "bid": 9.3, "bid_size": 13.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0027, "theo": 11.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "KT261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 186.0, "iv": 6.9138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0005, "vega": 0.0001, "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": 0.625}, {"option": "KT261120C00010000", "bid": 6.8, "bid_size": 13.0, "ask": 11.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0004, "rho": 0.0035, "theo": 9.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "KT261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 186.0, "iv": 5.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0014, "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": 0.625}, {"option": "KT261120C00012500", "bid": 4.3, "bid_size": 13.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0064, "vega": 0.0008, "theta": -0.0026, "rho": 0.0044, "theo": 6.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "KT261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 186.0, "iv": 3.8874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0065, "vega": 0.0008, "theta": -0.0034, "rho": -0.0001, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KT261120C00015000", "bid": 1.8, "bid_size": 13.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.027, "vega": 0.0025, "theta": -0.008, "rho": 0.0051, "theo": 4.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "KT261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0271, "vega": 0.0025, "theta": -0.0085, "rho": -0.0002, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KT261120C00017500", "bid": 0.3, "bid_size": 12.0, "ask": 5.0, "ask_size": 14.0, "iv": 1.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.8438, "gamma": 0.1236, "vega": 0.0081, "theta": -0.0212, "rho": 0.0051, "theo": 1.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "KT261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 41.0, "iv": 1.88, "open_interest": 6.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.125, "vega": 0.0082, "theta": -0.0216, "rho": -0.001, "theo": 0.1701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T09:30:08", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "KT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 37.0, "iv": 1.4649, "open_interest": 6.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.2252, "vega": 0.0124, "theta": -0.0283, "rho": 0.0023, "theo": 0.3727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:30:39", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KT261120P00020000", "bid": 0.2, "bid_size": 13.0, "ask": 5.0, "ask_size": 15.0, "iv": 1.6353, "open_interest": 2.0, "volume": 0.0, "delta": -0.6594, "gamma": 0.2304, "vega": 0.0122, "theta": -0.0288, "rho": -0.0032, "theo": 1.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-12T13:18:30", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "KT261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 35.0, "iv": 2.04, "open_interest": 21.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0723, "vega": 0.0049, "theta": -0.0126, "rho": 0.0005, "theo": 0.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T10:14:34", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KT261120P00022500", "bid": 1.7, "bid_size": 13.0, "ask": 6.0, "ask_size": 13.0, "iv": 1.2402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.079, "vega": 0.0037, "theta": -0.0133, "rho": -0.0024, "theo": 3.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "KT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 67.0, "iv": 2.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0234, "gamma": 0.0227, "vega": 0.0018, "theta": -0.0054, "rho": 0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KT261120P00025000", "bid": 3.5, "bid_size": 13.0, "ask": 8.2, "ask_size": 13.0, "iv": 0.9779, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0141, "vega": 0.0002, "theta": -0.0062, "rho": -0.0002, "theo": 5.7955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "KT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 186.0, "iv": 3.2139, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.004, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KT261120P00030000", "bid": 8.5, "bid_size": 13.0, "ask": 13.3, "ask_size": 13.0, "iv": 1.6026, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 10.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "KT261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 186.0, "iv": 3.7515, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KT261120P00035000", "bid": 13.5, "bid_size": 13.0, "ask": 18.3, "ask_size": 13.0, "iv": 2.0097, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 15.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "KT261218C00005000", "bid": 11.8, "bid_size": 10.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.0032, "vega": 0.0033, "theta": -0.0095, "rho": 0.0049, "theo": 14.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8500003814697}, {"option": "KT261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 186.0, "iv": 4.3791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0032, "vega": 0.0033, "theta": -0.011, "rho": -0.0006, "theo": 0.1862, "change": 0.0, "open": 0.0, "high": 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": "KT261218C00007500", "bid": 9.3, "bid_size": 10.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0066, "vega": 0.0052, "theta": -0.012, "rho": 0.0073, "theo": 12.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "KT261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 186.0, "iv": 3.157, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0066, "vega": 0.0052, "theta": -0.0132, "rho": -0.001, "theo": 0.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "KT261218C00010000", "bid": 6.8, "bid_size": 10.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0122, "vega": 0.0075, "theta": -0.014, "rho": 0.0095, "theo": 9.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "KT261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 186.0, "iv": 2.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0123, "vega": 0.0076, "theta": -0.015, "rho": -0.0015, "theo": 0.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "KT261218C00012500", "bid": 4.5, "bid_size": 13.0, "ask": 9.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0223, "vega": 0.0107, "theta": -0.0157, "rho": 0.0115, "theo": 7.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "KT261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 68.0, "iv": 1.7533, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0224, "vega": 0.0107, "theta": -0.0165, "rho": -0.0023, "theo": 0.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KT261218C00015000", "bid": 2.0, "bid_size": 13.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0416, "vega": 0.0151, "theta": -0.0171, "rho": 0.0128, "theo": 4.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "KT261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 50.0, "iv": 1.252, "open_interest": 0.0, "volume": 0.0, "delta": -0.157, "gamma": 0.042, "vega": 0.0151, "theta": -0.0177, "rho": -0.0035, "theo": 0.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KT261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": 0.7299, "gamma": 0.0804, "vega": 0.0212, "theta": -0.0178, "rho": 0.0126, "theo": 2.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KT261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 28.0, "iv": 0.8211, "open_interest": 0.0, "volume": 0.0, "delta": -0.2819, "gamma": 0.0818, "vega": 0.0213, "theta": -0.0184, "rho": -0.0059, "theo": 0.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "KT261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 27.0, "iv": 0.5981, "open_interest": 7.0, "volume": 0.0, "delta": 0.4798, "gamma": 0.1158, "vega": 0.0252, "theta": -0.0178, "rho": 0.009, "theo": 1.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-10-20T11:05:17", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "KT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.6412, "open_interest": 0.0, "volume": 0.0, "delta": -0.5403, "gamma": 0.1201, "vega": 0.025, "theta": -0.0184, "rho": -0.0099, "theo": 1.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "KT261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 37.0, "iv": 0.8609, "open_interest": 0.0, "volume": 0.0, "delta": 0.2854, "gamma": 0.0834, "vega": 0.0214, "theta": -0.0177, "rho": 0.0054, "theo": 0.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KT261218P00022500", "bid": 1.0, "bid_size": 12.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": -0.7399, "gamma": 0.0878, "vega": 0.0203, "theta": -0.0184, "rho": -0.0118, "theo": 3.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "KT261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 68.0, "iv": 1.0893, "open_interest": 0.0, "volume": 0.0, "delta": 0.2009, "gamma": 0.057, "vega": 0.0177, "theta": -0.0176, "rho": 0.0038, "theo": 0.4823, "change": 0.0, "open": 0.0, "high": 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": "KT261218P00025000", "bid": 3.5, "bid_size": 13.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0604, "vega": 0.0161, "theta": -0.018, "rho": -0.0126, "theo": 6.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "KT261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 187.0, "iv": 1.4513, "open_interest": 0.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0331, "vega": 0.0132, "theta": -0.0169, "rho": 0.0024, "theo": 0.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KT261218P00030000", "bid": 8.5, "bid_size": 13.0, "ask": 13.3, "ask_size": 13.0, "iv": 0.9481, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0356, "vega": 0.0114, "theta": -0.0171, "rho": -0.0132, "theo": 10.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "KT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 187.0, "iv": 1.1563, "open_interest": 0.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0229, "vega": 0.0108, "theta": -0.0162, "rho": 0.0018, "theo": 0.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "KT261218P00035000", "bid": 13.5, "bid_size": 13.0, "ask": 18.3, "ask_size": 13.0, "iv": 1.1818, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.025, "vega": 0.0086, "theta": -0.0162, "rho": -0.0126, "theo": 15.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "KT270115C00012500", "bid": 4.5, "bid_size": 14.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0212, "vega": 0.0121, "theta": -0.0066, "rho": 0.0204, "theo": 7.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "KT270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 72.0, "iv": 1.3852, "open_interest": 1.0, "volume": 0.0, "delta": -0.0787, "gamma": 0.0214, "vega": 0.0121, "theta": -0.0075, "rho": -0.0031, "theo": 0.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-07T15:56:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KT270115C00015000", "bid": 2.0, "bid_size": 19.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.8753, "gamma": 0.0417, "vega": 0.0178, "theta": -0.0077, "rho": 0.0229, "theo": 4.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-07-23T14:48:57", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "KT270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 66.0, "iv": 1.0062, "open_interest": 0.0, "volume": 0.0, "delta": -0.1353, "gamma": 0.0424, "vega": 0.0181, "theta": -0.0084, "rho": -0.005, "theo": 0.3929, "change": 0.0, "open": 0.0, "high": 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": "KT270115C00017500", "bid": 0.1, "bid_size": 12.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.412, "open_interest": 5.0, "volume": 0.0, "delta": 0.7549, "gamma": 0.0868, "vega": 0.0265, "theta": -0.0086, "rho": 0.0227, "theo": 2.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-09-25T09:30:41", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "KT270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 50.0, "iv": 0.6787, "open_interest": 0.0, "volume": 0.0, "delta": -0.2598, "gamma": 0.0894, "vega": 0.0268, "theta": -0.0091, "rho": -0.0089, "theo": 0.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "KT270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 50.0, "iv": 0.4978, "open_interest": 6.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.1383, "vega": 0.033, "theta": -0.0086, "rho": 0.0156, "theo": 0.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T14:36:31", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "KT270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.5587, "gamma": 0.149, "vega": 0.0322, "theta": -0.0092, "rho": -0.0155, "theo": 1.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "KT270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 50.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0918, "vega": 0.0262, "theta": -0.008, "rho": 0.0081, "theo": 0.4563, "change": 0.0, "open": 0.0, "high": 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": "KT270115P00022500", "bid": 1.0, "bid_size": 17.0, "ask": 5.9, "ask_size": 14.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.1036, "vega": 0.0224, "theta": -0.0087, "rho": -0.0167, "theo": 3.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "KT270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 66.0, "iv": 0.8578, "open_interest": 0.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.0574, "vega": 0.0201, "theta": -0.0076, "rho": 0.0052, "theo": 0.3153, "change": 0.0, "open": 0.0, "high": 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": "KT270115P00025000", "bid": 3.5, "bid_size": 13.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.5202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0666, "vega": 0.0151, "theta": -0.0082, "rho": -0.0148, "theo": 5.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "KT270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 102.0, "iv": 0.6271, "open_interest": 5.0, "volume": 0.0, "delta": 0.0931, "gamma": 0.0298, "vega": 0.0138, "theta": -0.0068, "rho": 0.003, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "KT270115P00030000", "bid": 8.5, "bid_size": 13.0, "ask": 13.3, "ask_size": 13.0, "iv": 0.7564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0353, "vega": 0.0069, "theta": -0.007, "rho": -0.0094, "theo": 10.8206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "KT270416C00007500", "bid": 9.5, "bid_size": 1.0, "ask": 14.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0074, "vega": 0.0155, "theta": -0.0047, "rho": 0.0238, "theo": 12.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "KT270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 186.0, "iv": 1.7958, "open_interest": 0.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0074, "vega": 0.0157, "theta": -0.0066, "rho": -0.0075, "theo": 0.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "KT270416C00010000", "bid": 7.0, "bid_size": 3.0, "ask": 11.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0126, "vega": 0.0214, "theta": -0.0058, "rho": 0.0317, "theo": 10.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "KT270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 186.0, "iv": 1.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0128, "vega": 0.0216, "theta": -0.0073, "rho": -0.0106, "theo": 0.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "KT270416C00012500", "bid": 4.7, "bid_size": 2.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0206, "vega": 0.0282, "theta": -0.0066, "rho": 0.0378, "theo": 8.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "KT270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 54.0, "iv": 1.0284, "open_interest": 0.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0209, "vega": 0.0284, "theta": -0.0078, "rho": -0.0146, "theo": 1.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "KT270416C00015000", "bid": 2.0, "bid_size": 1.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0326, "vega": 0.0361, "theta": -0.0072, "rho": 0.0418, "theo": 6.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "KT270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 31.0, "iv": 0.769, "open_interest": 0.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0332, "vega": 0.0364, "theta": -0.008, "rho": -0.0203, "theo": 1.3194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:12", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "KT270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.1758, "open_interest": 3.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0492, "vega": 0.0446, "theta": -0.0076, "rho": 0.042, "theo": 4.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-12T09:30:03", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "KT270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.5686, "open_interest": 3.0, "volume": 0.0, "delta": -0.3147, "gamma": 0.0503, "vega": 0.0448, "theta": -0.0081, "rho": -0.0288, "theo": 1.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "KT270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 23.0, "iv": 0.4056, "open_interest": 1.0, "volume": 0.0, "delta": 0.5726, "gamma": 0.0629, "vega": 0.0505, "theta": -0.0078, "rho": 0.0366, "theo": 2.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "KT270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 21.0, "iv": 0.4222, "open_interest": 3.0, "volume": 0.0, "delta": -0.4633, "gamma": 0.0648, "vega": 0.0502, "theta": -0.008, "rho": -0.0406, "theo": 2.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-05T09:30:04", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "KT270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 23.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": 0.4372, "gamma": 0.0608, "vega": 0.0502, "theta": -0.0081, "rho": 0.0288, "theo": 1.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "KT270416P00022500", "bid": 1.0, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6045, "gamma": 0.0642, "vega": 0.0487, "theta": -0.0082, "rho": -0.05, "theo": 4.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "KT270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": 0.3491, "gamma": 0.0517, "vega": 0.0469, "theta": -0.0084, "rho": 0.0229, "theo": 1.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KT270416P00025000", "bid": 3.5, "bid_size": 3.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0564, "vega": 0.044, "theta": -0.0084, "rho": -0.0537, "theo": 6.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "KT270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 187.0, "iv": 0.795, "open_interest": 0.0, "volume": 0.0, "delta": 0.2568, "gamma": 0.0375, "vega": 0.0407, "theta": -0.0087, "rho": 0.0166, "theo": 1.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "KT270416P00030000", "bid": 8.5, "bid_size": 1.0, "ask": 13.2, "ask_size": 2.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": -0.798, "gamma": 0.0432, "vega": 0.0352, "theta": -0.0086, "rho": -0.0553, "theo": 11.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "KT270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 187.0, "iv": 0.9381, "open_interest": 0.0, "volume": 0.0, "delta": 0.2099, "gamma": 0.0293, "vega": 0.0363, "theta": -0.0089, "rho": 0.0133, "theo": 0.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "KT270416P00035000", "bid": 13.5, "bid_size": 1.0, "ask": 18.3, "ask_size": 3.0, "iv": 0.7057, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.035, "vega": 0.029, "theta": -0.0085, "rho": -0.0535, "theo": 16.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}], "symbol": "KT", "security_type": "stock", "exchange_id": 3, "current_price": 19.25, "price_change": 0.23, "price_change_percent": 1.2144, "bid": 19.0, "ask": 20.5, "bid_size": 2000, "ask_size": 300, "open": 19.12, "high": 19.37, "low": 19.08, "close": 19.17, "prev_day_close": 18.94, "volume": 1736430, "iv30": 54.564, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197249, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "KT"}