{"timestamp": "2026-11-10 04:54:45", "data": {"options": [{"option": "KTB261120C00035000", "bid": 46.1, "bid_size": 19.0, "ask": 48.7, "ask_size": 12.0, "iv": 2.9874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0278, "rho": 0.0003, "theo": 47.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "KTB261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 81.0, "iv": 3.1105, "open_interest": 20.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0006, "vega": 0.0026, "theta": -0.0221, "rho": -0.0002, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T09:30:05", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KTB261120C00040000", "bid": 41.1, "bid_size": 18.0, "ask": 43.8, "ask_size": 13.0, "iv": 2.6193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0296, "rho": 0.0005, "theo": 42.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0999984741211}, {"option": "KTB261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 2.9594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.001, "vega": 0.0036, "theta": -0.0279, "rho": -0.0003, "theo": 0.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KTB261120C00045000", "bid": 36.2, "bid_size": 11.0, "ask": 39.0, "ask_size": 15.0, "iv": 2.3636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0016, "vega": 0.0021, "theta": -0.0366, "rho": 0.0018, "theo": 37.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "KTB261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 2.0119, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0015, "vega": 0.005, "theta": -0.0347, "rho": -0.0004, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 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": "KTB261120C00050000", "bid": 31.2, "bid_size": 11.0, "ask": 33.8, "ask_size": 14.0, "iv": 1.9434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0028, "vega": 0.0044, "theta": -0.043, "rho": 0.0036, "theo": 32.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "KTB261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 1.7018, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0023, "vega": 0.007, "theta": -0.0428, "rho": -0.0006, "theo": 0.1658, "change": 0.0, "open": 0.0, "high": 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": "KTB261120C00055000", "bid": 26.3, "bid_size": 16.0, "ask": 28.8, "ask_size": 30.0, "iv": 1.6607, "open_interest": 1.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0043, "vega": 0.007, "theta": -0.0563, "rho": 0.0051, "theo": 27.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.28, "last_trade_time": "2026-10-23T15:51:19", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "KTB261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 1.4183, "open_interest": 1.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0037, "vega": 0.0096, "theta": -0.0524, "rho": -0.0009, "theo": 0.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-09-18T14:53:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KTB261120C00060000", "bid": 21.3, "bid_size": 27.0, "ask": 23.8, "ask_size": 28.0, "iv": 1.366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0066, "vega": 0.0106, "theta": -0.0681, "rho": 0.0066, "theo": 22.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.52, "last_trade_time": "2026-10-13T10:22:39", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "KTB261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 53.0, "iv": 1.0616, "open_interest": 9.0, "volume": 2.0, "delta": -0.0448, "gamma": 0.006, "vega": 0.0134, "theta": -0.0639, "rho": -0.0014, "theo": 0.3044, "change": -0.325, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:34:29", "percent_change": -76.4706, "prev_day_close": 0.425000000745058}, {"option": "KTB261120C00065000", "bid": 16.3, "bid_size": 28.0, "ask": 18.8, "ask_size": 43.0, "iv": 1.0881, "open_interest": 7.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0106, "vega": 0.0164, "theta": -0.0826, "rho": 0.0087, "theo": 17.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-10-19T10:49:18", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "KTB261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 0.907, "open_interest": 2800.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0099, "vega": 0.019, "theta": -0.0777, "rho": -0.0022, "theo": 0.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T09:32:26", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "KTB261120C00070000", "bid": 11.3, "bid_size": 27.0, "ask": 13.8, "ask_size": 37.0, "iv": 0.8198, "open_interest": 11.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0183, "vega": 0.0252, "theta": -0.0983, "rho": 0.0107, "theo": 12.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.19, "last_trade_time": "2026-11-04T14:38:50", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "KTB261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 16.0, "iv": 0.6909, "open_interest": 6.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0173, "vega": 0.0272, "theta": -0.0937, "rho": -0.0035, "theo": 0.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-04T15:10:23", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "KTB261120C00075000", "bid": 6.7, "bid_size": 22.0, "ask": 9.2, "ask_size": 31.0, "iv": 0.6607, "open_interest": 190.0, "volume": 0.0, "delta": 0.8105, "gamma": 0.0328, "vega": 0.0379, "theta": -0.1146, "rho": 0.0119, "theo": 7.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-11-04T14:38:50", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KTB261120P00075000", "bid": 0.05, "bid_size": 9.0, "ask": 1.75, "ask_size": 18.0, "iv": 0.5871, "open_interest": 3.0, "volume": 0.0, "delta": -0.1977, "gamma": 0.0315, "vega": 0.0396, "theta": -0.1108, "rho": -0.0061, "theo": 1.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T14:49:57", "percent_change": 0.0, "prev_day_close": 1.87499997019768}, {"option": "KTB261120C00080000", "bid": 2.75, "bid_size": 51.0, "ask": 5.2, "ask_size": 51.0, "iv": 0.5386, "open_interest": 16.0, "volume": 0.0, "delta": 0.6209, "gamma": 0.0566, "vega": 0.0535, "theta": -0.1241, "rho": 0.0115, "theo": 3.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T15:55:07", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "KTB261120P00080000", "bid": 0.55, "bid_size": 30.0, "ask": 3.6, "ask_size": 61.0, "iv": 0.5058, "open_interest": 3.0, "volume": 0.0, "delta": -0.3848, "gamma": 0.0551, "vega": 0.0543, "theta": -0.1212, "rho": -0.0119, "theo": 1.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T14:04:30", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "KTB261120C00085000", "bid": 1.3, "bid_size": 25.0, "ask": 2.1, "ask_size": 39.0, "iv": 0.5303, "open_interest": 66.0, "volume": 3.0, "delta": 0.3262, "gamma": 0.0556, "vega": 0.0511, "theta": -0.109, "rho": 0.0073, "theo": 1.3169, "change": 0.125, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T13:23:11", "percent_change": 9.09091, "prev_day_close": 1.37500004470348}, {"option": "KTB261120P00085000", "bid": 3.1, "bid_size": 41.0, "ask": 5.1, "ask_size": 34.0, "iv": 0.3492, "open_interest": 5.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0546, "vega": 0.0509, "theta": -0.1065, "rho": -0.0213, "theo": 4.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T09:32:25", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "KTB261120C00090000", "bid": 0.25, "bid_size": 46.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.5008, "open_interest": 41.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0321, "vega": 0.0352, "theta": -0.0858, "rho": 0.0039, "theo": 0.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T10:08:02", "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "KTB261120P00090000", "bid": 6.9, "bid_size": 37.0, "ask": 8.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.832, "gamma": 0.0317, "vega": 0.035, "theta": -0.0836, "rho": -0.0275, "theo": 8.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "KTB261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0189, "vega": 0.0248, "theta": -0.0697, "rho": 0.0024, "theo": 0.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KTB261120P00095000", "bid": 11.4, "bid_size": 15.0, "ask": 14.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0187, "vega": 0.0246, "theta": -0.0674, "rho": -0.0311, "theo": 13.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "KTB261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.7857, "open_interest": 0.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0122, "vega": 0.0184, "theta": -0.0587, "rho": 0.0016, "theo": 0.2847, "change": 0.0, "open": 0.0, "high": 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": "KTB261120P00100000", "bid": 16.3, "bid_size": 19.0, "ask": 18.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0121, "vega": 0.0183, "theta": -0.056, "rho": -0.0337, "theo": 18.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "KTB261218C00040000", "bid": 41.0, "bid_size": 9.0, "ask": 44.4, "ask_size": 9.0, "iv": 1.5308, "open_interest": 3.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.001, "vega": 0.0033, "theta": -0.0049, "rho": 0.0072, "theo": 42.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.02, "last_trade_time": "2026-06-26T15:34:20", "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "KTB261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 42.0, "iv": 1.4634, "open_interest": 2.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.001, "vega": 0.0075, "theta": -0.0093, "rho": -0.001, "theo": 0.1056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KTB261218C00045000", "bid": 35.9, "bid_size": 9.0, "ask": 39.4, "ask_size": 9.0, "iv": 1.2902, "open_interest": 4.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0016, "vega": 0.0066, "theta": -0.008, "rho": 0.0122, "theo": 37.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.06, "last_trade_time": "2026-07-15T13:28:35", "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "KTB261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 1.0668, "open_interest": 5.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0017, "vega": 0.0111, "theta": -0.0125, "rho": -0.0016, "theo": 0.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-05-14T09:34:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "KTB261218C00050000", "bid": 30.8, "bid_size": 8.0, "ask": 34.5, "ask_size": 8.0, "iv": 1.0954, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0025, "vega": 0.0116, "theta": -0.012, "rho": 0.0185, "theo": 32.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "KTB261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.9018, "open_interest": 16.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0028, "vega": 0.0163, "theta": -0.0166, "rho": -0.0025, "theo": 0.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KTB261218C00055000", "bid": 26.4, "bid_size": 8.0, "ask": 29.4, "ask_size": 8.0, "iv": 0.99, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0041, "vega": 0.0188, "theta": -0.0173, "rho": 0.0251, "theo": 27.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "KTB261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.7509, "open_interest": 25.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0044, "vega": 0.0236, "theta": -0.0217, "rho": -0.004, "theo": 0.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T13:36:12", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KTB261218C00060000", "bid": 21.3, "bid_size": 21.0, "ask": 24.1, "ask_size": 20.0, "iv": 0.7663, "open_interest": 2.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0067, "vega": 0.0285, "theta": -0.0243, "rho": 0.0312, "theo": 22.364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.76, "last_trade_time": "2026-09-17T11:42:23", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "KTB261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.6108, "open_interest": 30.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0071, "vega": 0.0339, "theta": -0.0281, "rho": -0.0061, "theo": 0.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T09:30:10", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "KTB261218C00065000", "bid": 16.6, "bid_size": 21.0, "ask": 19.2, "ask_size": 35.0, "iv": 0.6538, "open_interest": 9.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.011, "vega": 0.0418, "theta": -0.0329, "rho": 0.0364, "theo": 17.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-10-14T10:16:37", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "KTB261218P00065000", "bid": 0.15, "bid_size": 22.0, "ask": 1.15, "ask_size": 50.0, "iv": 0.5508, "open_interest": 2.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0114, "vega": 0.0481, "theta": -0.0359, "rho": -0.0097, "theo": 0.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-24T10:06:42", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KTB261218C00070000", "bid": 12.4, "bid_size": 35.0, "ask": 14.5, "ask_size": 41.0, "iv": 0.586, "open_interest": 17.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.0176, "vega": 0.0623, "theta": -0.0431, "rho": 0.041, "theo": 13.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "KTB261218P00070000", "bid": 0.5, "bid_size": 31.0, "ask": 1.85, "ask_size": 55.0, "iv": 0.5012, "open_interest": 10.0, "volume": 1.0, "delta": -0.1666, "gamma": 0.0177, "vega": 0.0667, "theta": -0.0446, "rho": -0.0156, "theo": 1.3356, "change": -0.375, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:11:14", "percent_change": -26.3158, "prev_day_close": 1.42500002682209}, {"option": "KTB261218C00075000", "bid": 7.9, "bid_size": 41.0, "ask": 10.4, "ask_size": 61.0, "iv": 0.5013, "open_interest": 12.0, "volume": 0.0, "delta": 0.7469, "gamma": 0.0266, "vega": 0.0824, "theta": -0.0532, "rho": 0.0411, "theo": 8.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.7, "last_trade_time": "2026-11-05T09:32:25", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "KTB261218P00075000", "bid": 1.0, "bid_size": 13.0, "ask": 3.3, "ask_size": 61.0, "iv": 0.4618, "open_interest": 14.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0262, "vega": 0.0879, "theta": -0.0529, "rho": -0.0249, "theo": 2.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T10:56:03", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "KTB261218C00080000", "bid": 4.2, "bid_size": 56.0, "ask": 6.8, "ask_size": 53.0, "iv": 0.4393, "open_interest": 14.0, "volume": 4.0, "delta": 0.5936, "gamma": 0.0347, "vega": 0.1024, "theta": -0.0594, "rho": 0.0375, "theo": 5.4363, "change": 2.275, "open": 4.75, "high": 6.1, "low": 4.75, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T15:24:55", "percent_change": 59.4771, "prev_day_close": 3.82499992847443}, {"option": "KTB261218P00080000", "bid": 2.8, "bid_size": 29.0, "ask": 4.7, "ask_size": 52.0, "iv": 0.4244, "open_interest": 5.0, "volume": 0.0, "delta": -0.4188, "gamma": 0.0336, "vega": 0.1038, "theta": -0.0576, "rho": -0.038, "theo": 3.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-11-04T14:37:02", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KTB261218C00085000", "bid": 2.75, "bid_size": 14.0, "ask": 4.2, "ask_size": 45.0, "iv": 0.4607, "open_interest": 24.0, "volume": 0.0, "delta": 0.4158, "gamma": 0.0354, "vega": 0.1031, "theta": -0.0577, "rho": 0.0284, "theo": 3.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-06T15:55:07", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KTB261218P00085000", "bid": 5.4, "bid_size": 23.0, "ask": 7.2, "ask_size": 61.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": -0.5904, "gamma": 0.0343, "vega": 0.103, "theta": -0.0554, "rho": -0.053, "theo": 6.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "KTB261218C00090000", "bid": 1.45, "bid_size": 2.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.4375, "open_interest": 34.0, "volume": 0.0, "delta": 0.271, "gamma": 0.0288, "vega": 0.0883, "theta": -0.05, "rho": 0.0197, "theo": 1.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T12:01:27", "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "KTB261218P00090000", "bid": 8.5, "bid_size": 11.0, "ask": 10.9, "ask_size": 36.0, "iv": 0.3728, "open_interest": 1.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0281, "vega": 0.0875, "theta": -0.0479, "rho": -0.0653, "theo": 10.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-21T11:55:59", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "KTB261218C00095000", "bid": 0.25, "bid_size": 12.0, "ask": 1.65, "ask_size": 17.0, "iv": 0.4436, "open_interest": 20.0, "volume": 0.0, "delta": 0.1783, "gamma": 0.0211, "vega": 0.0697, "theta": -0.0414, "rho": 0.0135, "theo": 1.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T13:42:24", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KTB261218P00095000", "bid": 12.6, "bid_size": 21.0, "ask": 14.6, "ask_size": 15.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.0208, "vega": 0.0691, "theta": -0.0394, "rho": -0.0734, "theo": 14.5527, "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": 17.8999996185303}, {"option": "KTB261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.446, "open_interest": 3.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0152, "vega": 0.0542, "theta": -0.0342, "rho": 0.0096, "theo": 0.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-07-20T13:12:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KTB261218P00100000", "bid": 17.1, "bid_size": 15.0, "ask": 19.6, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0151, "vega": 0.0539, "theta": -0.032, "rho": -0.0801, "theo": 19.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "KTB261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.4958, "open_interest": 3.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0112, "vega": 0.0427, "theta": -0.0286, "rho": 0.0069, "theo": 0.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T09:56:54", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KTB261218P00105000", "bid": 21.6, "bid_size": 18.0, "ask": 24.5, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0111, "vega": 0.0425, "theta": -0.0261, "rho": -0.0848, "theo": 23.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "KTB261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.5639, "open_interest": 2.0, "volume": 0.0, "delta": 0.0657, "gamma": 0.0084, "vega": 0.0343, "theta": -0.0242, "rho": 0.0052, "theo": 0.3948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-06-24T12:45:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KTB261218P00110000", "bid": 26.6, "bid_size": 16.0, "ask": 29.3, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0083, "vega": 0.0341, "theta": -0.0213, "rho": -0.0894, "theo": 28.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "KTB261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.6272, "open_interest": 12.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0064, "vega": 0.028, "theta": -0.0208, "rho": 0.004, "theo": 0.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-07-10T11:56:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KTB261218P00115000", "bid": 31.3, "bid_size": 12.0, "ask": 33.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0064, "vega": 0.0278, "theta": -0.0175, "rho": -0.0931, "theo": 33.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.76, "last_trade_time": "2026-07-14T13:30:42", "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "KTB261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.6863, "open_interest": 0.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.0051, "vega": 0.0232, "theta": -0.0181, "rho": 0.0032, "theo": 0.248, "change": 0.0, "open": 0.0, "high": 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": "KTB261218P00120000", "bid": 36.2, "bid_size": 9.0, "ask": 39.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0051, "vega": 0.023, "theta": -0.0143, "rho": -0.0972, "theo": 38.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "KTB261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.7419, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0041, "vega": 0.0196, "theta": -0.016, "rho": 0.0026, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 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": "KTB261218P00125000", "bid": 41.5, "bid_size": 8.0, "ask": 44.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0041, "vega": 0.0194, "theta": -0.0117, "rho": -0.1012, "theo": 43.5656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "KTB261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.7944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0033, "vega": 0.0167, "theta": -0.0142, "rho": 0.0022, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 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": "KTB261218P00130000", "bid": 46.1, "bid_size": 9.0, "ask": 49.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0033, "vega": 0.0166, "theta": -0.0094, "rho": -0.105, "theo": 48.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "KTB270319C00035000", "bid": 46.2, "bid_size": 5.0, "ask": 49.4, "ask_size": 9.0, "iv": 1.0644, "open_interest": 1.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0004, "vega": 0.0017, "theta": 0.0, "rho": 0.0096, "theo": 47.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.6, "last_trade_time": "2026-10-13T12:31:00", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "KTB270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0008, "vega": 0.0131, "theta": -0.0032, "rho": -0.0032, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KTB270319C00040000", "bid": 40.6, "bid_size": 8.0, "ask": 44.4, "ask_size": 8.0, "iv": 0.8371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.001, "vega": 0.0081, "theta": 0.0, "rho": 0.0252, "theo": 42.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "KTB270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.6387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0015, "vega": 0.022, "theta": -0.0051, "rho": -0.0059, "theo": 0.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "KTB270319C00045000", "bid": 35.8, "bid_size": 13.0, "ask": 39.5, "ask_size": 13.0, "iv": 0.7443, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0022, "vega": 0.0195, "theta": -0.0024, "rho": 0.0504, "theo": 37.1573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "KTB270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 15.0, "iv": 0.6279, "open_interest": 1.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0025, "vega": 0.0346, "theta": -0.0076, "rho": -0.0102, "theo": 0.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-01T15:54:25", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "KTB270319C00050000", "bid": 31.5, "bid_size": 9.0, "ask": 34.3, "ask_size": 16.0, "iv": 0.6722, "open_interest": 6.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.004, "vega": 0.0348, "theta": -0.0074, "rho": 0.0717, "theo": 32.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-09-30T13:03:46", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "KTB270319P00050000", "bid": 0.15, "bid_size": 22.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.5584, "open_interest": 5.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0039, "vega": 0.0518, "theta": -0.0109, "rho": -0.0168, "theo": 0.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-02T12:02:21", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "KTB270319C00055000", "bid": 27.0, "bid_size": 13.0, "ask": 29.5, "ask_size": 12.0, "iv": 0.6098, "open_interest": 1.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0062, "vega": 0.065, "theta": -0.0126, "rho": 0.1094, "theo": 27.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.8, "last_trade_time": "2026-08-14T14:39:40", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "KTB270319P00055000", "bid": 0.4, "bid_size": 13.0, "ask": 1.65, "ask_size": 13.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0058, "vega": 0.0734, "theta": -0.0147, "rho": -0.0264, "theo": 1.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "KTB270319C00060000", "bid": 22.6, "bid_size": 14.0, "ask": 25.1, "ask_size": 35.0, "iv": 0.5656, "open_interest": 6.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0086, "vega": 0.0909, "theta": -0.0174, "rho": 0.1286, "theo": 23.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.32, "last_trade_time": "2026-10-13T10:22:39", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "KTB270319P00060000", "bid": 0.75, "bid_size": 22.0, "ask": 2.4, "ask_size": 20.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0082, "vega": 0.0985, "theta": -0.019, "rho": -0.0401, "theo": 1.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "KTB270319C00065000", "bid": 18.1, "bid_size": 41.0, "ask": 21.0, "ask_size": 38.0, "iv": 0.5165, "open_interest": 3.0, "volume": 0.0, "delta": 0.8261, "gamma": 0.0112, "vega": 0.12, "theta": -0.0218, "rho": 0.149, "theo": 19.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-10-21T15:05:57", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "KTB270319P00065000", "bid": 0.95, "bid_size": 35.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.4626, "open_interest": 16.0, "volume": 0.0, "delta": -0.1774, "gamma": 0.0109, "vega": 0.1257, "theta": -0.0233, "rho": -0.0582, "theo": 2.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-09-16T10:47:55", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "KTB270319C00070000", "bid": 14.4, "bid_size": 40.0, "ask": 17.2, "ask_size": 46.0, "iv": 0.4927, "open_interest": 3.0, "volume": 0.0, "delta": 0.7566, "gamma": 0.0138, "vega": 0.1495, "theta": -0.0258, "rho": 0.1486, "theo": 15.4793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-11-04T14:04:57", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "KTB270319P00070000", "bid": 2.25, "bid_size": 35.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.4532, "open_interest": 0.0, "volume": 3.0, "delta": -0.2456, "gamma": 0.0137, "vega": 0.1519, "theta": -0.0271, "rho": -0.0813, "theo": 3.8481, "change": -0.675, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T10:35:11", "percent_change": -15.0838, "prev_day_close": 4.47500002384186}, {"option": "KTB270319C00075000", "bid": 11.7, "bid_size": 34.0, "ask": 13.7, "ask_size": 32.0, "iv": 0.487, "open_interest": 4.0, "volume": 1.0, "delta": 0.6754, "gamma": 0.0162, "vega": 0.1714, "theta": -0.0291, "rho": 0.1422, "theo": 12.1684, "change": 1.6, "open": 12.1, "high": 12.1, "low": 12.1, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-09T11:19:08", "percent_change": 15.2381, "prev_day_close": 10.5}, {"option": "KTB270319P00075000", "bid": 4.6, "bid_size": 26.0, "ask": 6.9, "ask_size": 59.0, "iv": 0.47, "open_interest": 2.0, "volume": 0.0, "delta": -0.3261, "gamma": 0.0162, "vega": 0.1734, "theta": -0.0299, "rho": -0.1092, "theo": 5.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-09-14T13:50:09", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "KTB270319C00080000", "bid": 8.5, "bid_size": 36.0, "ask": 10.7, "ask_size": 37.0, "iv": 0.4584, "open_interest": 8.0, "volume": 1.0, "delta": 0.5858, "gamma": 0.0181, "vega": 0.1856, "theta": -0.0311, "rho": 0.1291, "theo": 9.3269, "change": 0.46, "open": 8.51, "high": 8.51, "low": 8.51, "tick": "up", "last_trade_price": 8.51, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 5.71428, "prev_day_close": 8.05000019073486}, {"option": "KTB270319P00080000", "bid": 6.6, "bid_size": 36.0, "ask": 8.6, "ask_size": 61.0, "iv": 0.4416, "open_interest": 2.0, "volume": 2.0, "delta": -0.4151, "gamma": 0.018, "vega": 0.1872, "theta": -0.0312, "rho": -0.1406, "theo": 7.6387, "change": -0.75, "open": 8.7, "high": 8.7, "low": 8.7, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-09T14:45:13", "percent_change": -7.93651, "prev_day_close": 9.4500002861023}, {"option": "KTB270319C00085000", "bid": 5.6, "bid_size": 46.0, "ask": 8.2, "ask_size": 38.0, "iv": 0.4299, "open_interest": 24.0, "volume": 0.0, "delta": 0.4928, "gamma": 0.019, "vega": 0.1908, "theta": -0.0315, "rho": 0.1115, "theo": 6.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-13T13:49:29", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "KTB270319P00085000", "bid": 9.0, "bid_size": 42.0, "ask": 11.7, "ask_size": 56.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": -0.5072, "gamma": 0.0188, "vega": 0.1911, "theta": -0.0308, "rho": -0.174, "theo": 10.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "KTB270319C00090000", "bid": 4.0, "bid_size": 23.0, "ask": 6.9, "ask_size": 33.0, "iv": 0.4447, "open_interest": 7.0, "volume": 0.0, "delta": 0.4026, "gamma": 0.0187, "vega": 0.1854, "theta": -0.0302, "rho": 0.0934, "theo": 5.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-12T09:34:48", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "KTB270319P00090000", "bid": 11.8, "bid_size": 15.0, "ask": 14.2, "ask_size": 18.0, "iv": 0.4075, "open_interest": 0.0, "volume": 0.0, "delta": -0.5964, "gamma": 0.0185, "vega": 0.185, "theta": -0.0289, "rho": -0.2064, "theo": 13.3571, "change": 0.0, "open": 0.0, "high": 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": "KTB270319C00095000", "bid": 2.45, "bid_size": 24.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.4211, "open_interest": 2.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.0175, "vega": 0.172, "theta": -0.0277, "rho": 0.076, "theo": 3.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-09-22T15:34:39", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "KTB270319P00095000", "bid": 15.1, "bid_size": 14.0, "ask": 17.7, "ask_size": 21.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.0174, "vega": 0.1711, "theta": -0.026, "rho": -0.2329, "theo": 16.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-07-23T12:15:42", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "KTB270319C00100000", "bid": 1.3, "bid_size": 23.0, "ask": 4.3, "ask_size": 30.0, "iv": 0.4302, "open_interest": 8.0, "volume": 0.0, "delta": 0.2495, "gamma": 0.0156, "vega": 0.1535, "theta": -0.0244, "rho": 0.0603, "theo": 2.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "KTB270319P00100000", "bid": 18.8, "bid_size": 20.0, "ask": 21.1, "ask_size": 22.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.7487, "gamma": 0.0157, "vega": 0.1513, "theta": -0.0224, "rho": -0.247, "theo": 20.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "KTB270319C00105000", "bid": 0.9, "bid_size": 33.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.4395, "open_interest": 11.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.0134, "vega": 0.1325, "theta": -0.0209, "rho": 0.047, "theo": 1.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-19T13:18:24", "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "KTB270319P00105000", "bid": 23.0, "bid_size": 27.0, "ask": 25.7, "ask_size": 15.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0138, "vega": 0.1291, "theta": -0.0188, "rho": -0.249, "theo": 24.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "KTB270319C00110000", "bid": 0.55, "bid_size": 15.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.4144, "open_interest": 10.0, "volume": 0.0, "delta": 0.1453, "gamma": 0.0112, "vega": 0.1112, "theta": -0.0175, "rho": 0.0357, "theo": 1.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.83, "last_trade_time": "2026-07-20T10:07:16", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "KTB270319P00110000", "bid": 27.5, "bid_size": 25.0, "ask": 29.8, "ask_size": 15.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0118, "vega": 0.1064, "theta": -0.0151, "rho": -0.2356, "theo": 29.3985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "KTB270319C00115000", "bid": 0.4, "bid_size": 16.0, "ask": 1.75, "ask_size": 26.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0092, "vega": 0.0917, "theta": -0.0144, "rho": 0.0272, "theo": 0.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "KTB270319P00115000", "bid": 32.1, "bid_size": 7.0, "ask": 34.7, "ask_size": 14.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.0098, "vega": 0.085, "theta": -0.0116, "rho": -0.2164, "theo": 33.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "KTB270319C00120000", "bid": 0.1, "bid_size": 14.0, "ask": 1.3, "ask_size": 20.0, "iv": 0.4268, "open_interest": 1.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0074, "vega": 0.0748, "theta": -0.0118, "rho": 0.0208, "theo": 0.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-14T13:41:25", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "KTB270319P00120000", "bid": 36.7, "bid_size": 14.0, "ask": 39.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.0079, "vega": 0.066, "theta": -0.0082, "rho": -0.1944, "theo": 38.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1999988555908}, {"option": "KTB270319C00125000", "bid": 0.1, "bid_size": 15.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.433, "open_interest": 1.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0059, "vega": 0.0605, "theta": -0.0096, "rho": 0.0158, "theo": 0.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-14T13:42:11", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "KTB270319P00125000", "bid": 41.7, "bid_size": 11.0, "ask": 44.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0062, "vega": 0.0497, "theta": -0.005, "rho": -0.1771, "theo": 43.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8000011444092}, {"option": "KTB270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0047, "vega": 0.0487, "theta": -0.0078, "rho": 0.012, "theo": 0.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KTB270319P00130000", "bid": 46.0, "bid_size": 8.0, "ask": 49.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0048, "vega": 0.0363, "theta": -0.0022, "rho": -0.1592, "theo": 48.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6999988555908}, {"option": "KTB270617C00035000", "bid": 45.7, "bid_size": 8.0, "ask": 49.5, "ask_size": 8.0, "iv": 0.7839, "open_interest": 0.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.001, "vega": 0.0143, "theta": 0.0, "rho": 0.0516, "theo": 47.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "KTB270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 21.0, "iv": 0.6555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0014, "vega": 0.0328, "theta": -0.0044, "rho": -0.0124, "theo": 0.3595, "change": 0.0, "open": 0.0, "high": 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": "KTB270617C00040000", "bid": 41.5, "bid_size": 11.0, "ask": 44.2, "ask_size": 11.0, "iv": 0.7085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0022, "vega": 0.031, "theta": 0.0, "rho": 0.0823, "theo": 42.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "KTB270617P00040000", "bid": 0.3, "bid_size": 14.0, "ask": 1.25, "ask_size": 15.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0021, "vega": 0.0492, "theta": -0.0063, "rho": -0.0203, "theo": 0.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KTB270617C00045000", "bid": 36.7, "bid_size": 12.0, "ask": 39.5, "ask_size": 12.0, "iv": 0.6331, "open_interest": 1.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0034, "vega": 0.0586, "theta": -0.0016, "rho": 0.1395, "theo": 37.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.2, "last_trade_time": "2026-11-05T09:32:25", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "KTB270617P00045000", "bid": 0.35, "bid_size": 27.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.5547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0032, "vega": 0.0698, "theta": -0.0085, "rho": -0.0315, "theo": 0.9563, "change": 0.0, "open": 0.0, "high": 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": "KTB270617C00050000", "bid": 32.4, "bid_size": 14.0, "ask": 35.0, "ask_size": 22.0, "iv": 0.5974, "open_interest": 5.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0046, "vega": 0.0841, "theta": -0.0048, "rho": 0.1701, "theo": 33.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.2, "last_trade_time": "2026-11-05T09:46:22", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "KTB270617P00050000", "bid": 0.6, "bid_size": 32.0, "ask": 2.05, "ask_size": 43.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0045, "vega": 0.0943, "theta": -0.0111, "rho": -0.0469, "theo": 1.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "KTB270617C00055000", "bid": 28.3, "bid_size": 16.0, "ask": 30.5, "ask_size": 55.0, "iv": 0.5595, "open_interest": 4.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.006, "vega": 0.1148, "theta": -0.0082, "rho": 0.2065, "theo": 28.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-11-05T09:46:22", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "KTB270617P00055000", "bid": 0.85, "bid_size": 41.0, "ask": 2.85, "ask_size": 33.0, "iv": 0.4898, "open_interest": 0.0, "volume": 1.0, "delta": -0.1152, "gamma": 0.006, "vega": 0.1218, "theta": -0.0137, "rho": -0.067, "theo": 2.1616, "change": 0.075, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:34:33", "percent_change": 3.7037, "prev_day_close": 2.02500000596046}, {"option": "KTB270617C00060000", "bid": 23.8, "bid_size": 31.0, "ask": 26.4, "ask_size": 39.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0077, "vega": 0.1439, "theta": -0.0118, "rho": 0.2196, "theo": 24.8857, "change": 0.0, "open": 0.0, "high": 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": "KTB270617P00060000", "bid": 1.35, "bid_size": 33.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.1577, "gamma": 0.0077, "vega": 0.1507, "theta": -0.0164, "rho": -0.0923, "theo": 3.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "KTB270617C00065000", "bid": 20.1, "bid_size": 26.0, "ask": 22.7, "ask_size": 32.0, "iv": 0.4963, "open_interest": 0.0, "volume": 0.0, "delta": 0.7925, "gamma": 0.0094, "vega": 0.1729, "theta": -0.0152, "rho": 0.2261, "theo": 21.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "KTB270617P00065000", "bid": 2.6, "bid_size": 20.0, "ask": 5.3, "ask_size": 21.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": -0.2084, "gamma": 0.0095, "vega": 0.179, "theta": -0.0188, "rho": -0.1224, "theo": 4.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "KTB270617C00070000", "bid": 16.9, "bid_size": 37.0, "ask": 19.4, "ask_size": 37.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": 0.7337, "gamma": 0.0111, "vega": 0.202, "theta": -0.0182, "rho": 0.2311, "theo": 17.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "KTB270617P00070000", "bid": 4.4, "bid_size": 29.0, "ask": 6.9, "ask_size": 38.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.2669, "gamma": 0.0112, "vega": 0.2047, "theta": -0.0207, "rho": -0.1569, "theo": 5.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "KTB270617C00075000", "bid": 13.8, "bid_size": 34.0, "ask": 16.4, "ask_size": 37.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": 0.6689, "gamma": 0.0126, "vega": 0.2242, "theta": -0.0205, "rho": 0.2202, "theo": 14.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "KTB270617P00075000", "bid": 6.3, "bid_size": 38.0, "ask": 8.7, "ask_size": 37.0, "iv": 0.449, "open_interest": 0.0, "volume": 2.0, "delta": -0.3314, "gamma": 0.0126, "vega": 0.2256, "theta": -0.0221, "rho": -0.1939, "theo": 7.7119, "change": 0.31, "open": 8.81, "high": 8.81, "low": 8.81, "tick": "up", "last_trade_price": 8.81, "last_trade_time": "2026-11-09T14:45:13", "percent_change": 3.64706, "prev_day_close": 8.5}, {"option": "KTB270617C00080000", "bid": 11.2, "bid_size": 29.0, "ask": 13.7, "ask_size": 38.0, "iv": 0.464, "open_interest": 2.0, "volume": 0.0, "delta": 0.6002, "gamma": 0.0137, "vega": 0.2389, "theta": -0.0221, "rho": 0.2088, "theo": 12.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T11:01:25", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "KTB270617P00080000", "bid": 8.6, "bid_size": 35.0, "ask": 11.0, "ask_size": 40.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.4002, "gamma": 0.0138, "vega": 0.24, "theta": -0.0227, "rho": -0.2324, "theo": 9.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "KTB270617C00085000", "bid": 8.8, "bid_size": 17.0, "ask": 11.8, "ask_size": 23.0, "iv": 0.4615, "open_interest": 1.0, "volume": 0.0, "delta": 0.5302, "gamma": 0.0144, "vega": 0.2461, "theta": -0.0229, "rho": 0.1907, "theo": 9.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-11-04T15:31:31", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "KTB270617P00085000", "bid": 11.1, "bid_size": 15.0, "ask": 13.8, "ask_size": 22.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": -0.4705, "gamma": 0.0144, "vega": 0.2467, "theta": -0.0225, "rho": -0.2674, "theo": 12.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "KTB270617C00090000", "bid": 6.9, "bid_size": 20.0, "ask": 9.9, "ask_size": 20.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": 0.4613, "gamma": 0.0146, "vega": 0.2458, "theta": -0.0229, "rho": 0.1707, "theo": 7.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "KTB270617P00090000", "bid": 13.7, "bid_size": 13.0, "ask": 16.6, "ask_size": 19.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.0147, "vega": 0.2456, "theta": -0.0215, "rho": -0.3006, "theo": 15.5428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "KTB270617C00095000", "bid": 5.2, "bid_size": 18.0, "ask": 8.2, "ask_size": 22.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": 0.3959, "gamma": 0.0143, "vega": 0.2386, "theta": -0.0222, "rho": 0.1498, "theo": 6.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "KTB270617P00095000", "bid": 17.0, "bid_size": 30.0, "ask": 20.1, "ask_size": 21.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": -0.6066, "gamma": 0.0145, "vega": 0.2374, "theta": -0.0199, "rho": -0.3277, "theo": 18.8554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "KTB270617C00100000", "bid": 3.9, "bid_size": 15.0, "ask": 6.8, "ask_size": 25.0, "iv": 0.4434, "open_interest": 3.0, "volume": 0.0, "delta": 0.3357, "gamma": 0.0136, "vega": 0.2276, "theta": -0.021, "rho": 0.1305, "theo": 4.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.79, "last_trade_time": "2026-10-21T09:59:14", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "KTB270617P00100000", "bid": 20.8, "bid_size": 13.0, "ask": 23.4, "ask_size": 19.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.014, "vega": 0.2234, "theta": -0.0179, "rho": -0.3471, "theo": 22.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "KTB270617C00105000", "bid": 2.7, "bid_size": 20.0, "ask": 5.3, "ask_size": 15.0, "iv": 0.4278, "open_interest": 0.0, "volume": 0.0, "delta": 0.282, "gamma": 0.0127, "vega": 0.211, "theta": -0.0194, "rho": 0.1108, "theo": 3.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "KTB270617P00105000", "bid": 24.6, "bid_size": 17.0, "ask": 27.3, "ask_size": 21.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0134, "vega": 0.205, "theta": -0.0157, "rho": -0.3579, "theo": 26.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "KTB270617C00110000", "bid": 1.65, "bid_size": 13.0, "ask": 4.3, "ask_size": 22.0, "iv": 0.4165, "open_interest": 1.0, "volume": 0.0, "delta": 0.235, "gamma": 0.0116, "vega": 0.192, "theta": -0.0176, "rho": 0.0933, "theo": 3.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 2.72499999403954}, {"option": "KTB270617P00110000", "bid": 28.7, "bid_size": 15.0, "ask": 31.3, "ask_size": 16.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.0125, "vega": 0.1829, "theta": -0.0134, "rho": -0.3526, "theo": 30.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "KTB270617C00115000", "bid": 0.4, "bid_size": 15.0, "ask": 3.5, "ask_size": 24.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0104, "vega": 0.1721, "theta": -0.0158, "rho": 0.0779, "theo": 2.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004172325}, {"option": "KTB270617P00115000", "bid": 33.0, "bid_size": 13.0, "ask": 35.3, "ask_size": 15.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0116, "vega": 0.1596, "theta": -0.0109, "rho": -0.3326, "theo": 34.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "KTB270617C00120000", "bid": 0.5, "bid_size": 17.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0092, "vega": 0.1524, "theta": -0.014, "rho": 0.0648, "theo": 1.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "KTB270617P00120000", "bid": 37.4, "bid_size": 25.0, "ask": 40.0, "ask_size": 18.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.0104, "vega": 0.133, "theta": -0.0082, "rho": -0.3073, "theo": 39.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}], "symbol": "KTB", "security_type": "stock", "exchange_id": 3, "current_price": 81.98, "price_change": 4.92, "price_change_percent": 6.0015, "bid": 74.5, "ask": 86.0, "bid_size": 100, "ask_size": 100, "open": 80.27, "high": 83.375, "low": 78.61, "close": 81.98, "prev_day_close": 81.98, "volume": 1381657, "iv30": 43.395, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415188316, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "KTB"}