{"timestamp": "2026-11-10 05:12:16", "data": {"options": [{"option": "KURE261120C00008000", "bid": 9.3, "bid_size": 312.0, "ask": 12.1, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0076, "vega": 0.0026, "theta": -0.0362, "rho": 0.0016, "theo": 10.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "KURE261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 294.0, "iv": 4.4804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0075, "vega": 0.0026, "theta": -0.0372, "rho": -0.0003, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 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": "KURE261120C00009000", "bid": 8.3, "bid_size": 312.0, "ask": 11.1, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0099, "vega": 0.003, "theta": -0.0383, "rho": 0.0019, "theo": 9.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "KURE261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 294.0, "iv": 3.9603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0098, "vega": 0.0031, "theta": -0.0392, "rho": -0.0004, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 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": "KURE261120C00010000", "bid": 7.4, "bid_size": 312.0, "ask": 10.2, "ask_size": 312.0, "iv": 1.4895, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0128, "vega": 0.0036, "theta": -0.0403, "rho": 0.0021, "theo": 9.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "KURE261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 294.0, "iv": 3.4986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0127, "vega": 0.0036, "theta": -0.0411, "rho": -0.0004, "theo": 0.2303, "change": 0.0, "open": 0.0, "high": 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": "KURE261120C00011000", "bid": 6.4, "bid_size": 312.0, "ask": 9.2, "ask_size": 312.0, "iv": 1.2741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0166, "vega": 0.0041, "theta": -0.0422, "rho": 0.0023, "theo": 8.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "KURE261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 294.0, "iv": 3.0818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0165, "vega": 0.0041, "theta": -0.0429, "rho": -0.0005, "theo": 0.2538, "change": 0.0, "open": 0.0, "high": 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": "KURE261120C00012000", "bid": 5.4, "bid_size": 312.0, "ask": 8.2, "ask_size": 312.0, "iv": 1.0772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0215, "vega": 0.0048, "theta": -0.0441, "rho": 0.0026, "theo": 7.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "KURE261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 294.0, "iv": 2.7, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0214, "vega": 0.0048, "theta": -0.0447, "rho": -0.0006, "theo": 0.2809, "change": 0.0, "open": 0.0, "high": 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": "KURE261120C00013000", "bid": 4.4, "bid_size": 312.0, "ask": 7.2, "ask_size": 312.0, "iv": 0.8948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0282, "vega": 0.0056, "theta": -0.0458, "rho": 0.0027, "theo": 6.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "KURE261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 294.0, "iv": 2.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0281, "vega": 0.0056, "theta": -0.0464, "rho": -0.0007, "theo": 0.3132, "change": 0.0, "open": 0.0, "high": 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": "KURE261120C00014000", "bid": 3.4, "bid_size": 312.0, "ask": 6.2, "ask_size": 312.0, "iv": 0.7249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0374, "vega": 0.0065, "theta": -0.0475, "rho": 0.003, "theo": 5.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "KURE261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 294.0, "iv": 2.012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0373, "vega": 0.0065, "theta": -0.0479, "rho": -0.0008, "theo": 0.3531, "change": 0.0, "open": 0.0, "high": 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": "KURE261120C00015000", "bid": 2.4, "bid_size": 312.0, "ask": 5.2, "ask_size": 312.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0502, "vega": 0.0076, "theta": -0.0489, "rho": 0.0032, "theo": 4.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "KURE261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 1.694, "open_interest": 0.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0501, "vega": 0.0076, "theta": -0.0493, "rho": -0.0011, "theo": 0.4048, "change": 0.0, "open": 0.0, "high": 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": "KURE261120C00016000", "bid": 1.45, "bid_size": 312.0, "ask": 4.2, "ask_size": 312.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.8043, "gamma": 0.0686, "vega": 0.009, "theta": -0.0501, "rho": 0.0034, "theo": 3.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "KURE261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 325.0, "iv": 1.4117, "open_interest": 3.0, "volume": 0.0, "delta": -0.1948, "gamma": 0.0685, "vega": 0.009, "theta": -0.0504, "rho": -0.0013, "theo": 0.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T12:15:00", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "KURE261120C00017000", "bid": 0.55, "bid_size": 312.0, "ask": 3.3, "ask_size": 312.0, "iv": 0.5513, "open_interest": 30.0, "volume": 0.0, "delta": 0.7388, "gamma": 0.0947, "vega": 0.0106, "theta": -0.0508, "rho": 0.0034, "theo": 2.3842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T09:51:01", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "KURE261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 325.0, "iv": 1.103, "open_interest": 0.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.0946, "vega": 0.0106, "theta": -0.051, "rho": -0.0017, "theo": 0.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KURE261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 312.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": 0.6381, "gamma": 0.127, "vega": 0.0122, "theta": -0.0508, "rho": 0.0032, "theo": 1.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KURE261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 335.0, "iv": 0.8665, "open_interest": 0.0, "volume": 0.0, "delta": -0.3609, "gamma": 0.127, "vega": 0.0122, "theta": -0.0509, "rho": -0.0024, "theo": 0.7896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "KURE261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 326.0, "iv": 0.7243, "open_interest": 0.0, "volume": 0.0, "delta": 0.4995, "gamma": 0.146, "vega": 0.013, "theta": -0.0502, "rho": 0.0027, "theo": 0.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "KURE261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 326.0, "iv": 0.646, "open_interest": 0.0, "volume": 0.0, "delta": -0.4996, "gamma": 0.1461, "vega": 0.013, "theta": -0.0502, "rho": -0.0032, "theo": 1.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KURE261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.8992, "open_interest": 0.0, "volume": 0.0, "delta": 0.3706, "gamma": 0.1319, "vega": 0.0123, "theta": -0.0496, "rho": 0.0021, "theo": 0.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KURE261120P00020000", "bid": 0.05, "bid_size": 782.0, "ask": 2.7, "ask_size": 62.0, "iv": 0.4392, "open_interest": 0.0, "volume": 0.0, "delta": -0.6286, "gamma": 0.132, "vega": 0.0123, "theta": -0.0496, "rho": -0.0038, "theo": 1.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "KURE261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 326.0, "iv": 0.9586, "open_interest": 0.0, "volume": 0.0, "delta": 0.2843, "gamma": 0.1067, "vega": 0.0111, "theta": -0.049, "rho": 0.0016, "theo": 0.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KURE261120P00021000", "bid": 0.95, "bid_size": 312.0, "ask": 3.7, "ask_size": 62.0, "iv": 0.5628, "open_interest": 0.0, "volume": 0.0, "delta": -0.715, "gamma": 0.1069, "vega": 0.0111, "theta": -0.0488, "rho": -0.0044, "theo": 2.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "KURE261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 1.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.229, "gamma": 0.0857, "vega": 0.0099, "theta": -0.0483, "rho": 0.0013, "theo": 0.4223, "change": 0.0, "open": 0.0, "high": 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": "KURE261120P00022000", "bid": 1.9, "bid_size": 312.0, "ask": 4.7, "ask_size": 62.0, "iv": 0.6772, "open_interest": 0.0, "volume": 0.0, "delta": -0.7704, "gamma": 0.0859, "vega": 0.0099, "theta": -0.048, "rho": -0.0047, "theo": 3.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "KURE261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 1.4498, "open_interest": 0.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.0702, "vega": 0.0089, "theta": -0.0474, "rho": 0.0011, "theo": 0.3664, "change": 0.0, "open": 0.0, "high": 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": "KURE261120P00023000", "bid": 2.9, "bid_size": 312.0, "ask": 5.7, "ask_size": 62.0, "iv": 0.8138, "open_interest": 0.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.0704, "vega": 0.0089, "theta": -0.0471, "rho": -0.005, "theo": 4.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37500011920929}, {"option": "KURE261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 325.0, "iv": 1.6131, "open_interest": 0.0, "volume": 0.0, "delta": 0.1648, "gamma": 0.0587, "vega": 0.0081, "theta": -0.0466, "rho": 0.0009, "theo": 0.3269, "change": 0.0, "open": 0.0, "high": 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": "KURE261120P00024000", "bid": 3.9, "bid_size": 312.0, "ask": 6.7, "ask_size": 62.0, "iv": 0.9397, "open_interest": 0.0, "volume": 0.0, "delta": -0.8348, "gamma": 0.0589, "vega": 0.008, "theta": -0.0461, "rho": -0.005, "theo": 5.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "KURE261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 294.0, "iv": 1.7635, "open_interest": 0.0, "volume": 0.0, "delta": 0.1447, "gamma": 0.0501, "vega": 0.0074, "theta": -0.0457, "rho": 0.0008, "theo": 0.2971, "change": 0.0, "open": 0.0, "high": 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": "KURE261120P00025000", "bid": 4.9, "bid_size": 312.0, "ask": 7.7, "ask_size": 62.0, "iv": 1.057, "open_interest": 0.0, "volume": 0.0, "delta": -0.8549, "gamma": 0.0503, "vega": 0.0074, "theta": -0.0451, "rho": -0.0053, "theo": 6.4937, "change": 0.0, "open": 0.0, "high": 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": "KURE261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 294.0, "iv": 1.9031, "open_interest": 0.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0434, "vega": 0.0068, "theta": -0.0448, "rho": 0.0007, "theo": 0.2735, "change": 0.0, "open": 0.0, "high": 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": "KURE261120P00026000", "bid": 5.9, "bid_size": 312.0, "ask": 8.7, "ask_size": 62.0, "iv": 1.167, "open_interest": 0.0, "volume": 0.0, "delta": -0.8706, "gamma": 0.0437, "vega": 0.0068, "theta": -0.0441, "rho": -0.0053, "theo": 7.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "KURE261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 294.0, "iv": 2.0336, "open_interest": 0.0, "volume": 0.0, "delta": 0.1167, "gamma": 0.0382, "vega": 0.0064, "theta": -0.0439, "rho": 0.0006, "theo": 0.2543, "change": 0.0, "open": 0.0, "high": 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": "KURE261120P00027000", "bid": 6.9, "bid_size": 312.0, "ask": 9.7, "ask_size": 62.0, "iv": 1.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0384, "vega": 0.0063, "theta": -0.0432, "rho": -0.0056, "theo": 8.4494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "KURE261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 295.0, "iv": 2.1562, "open_interest": 0.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.034, "vega": 0.006, "theta": -0.043, "rho": 0.0006, "theo": 0.2382, "change": 0.0, "open": 0.0, "high": 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": "KURE261120P00028000", "bid": 7.9, "bid_size": 312.0, "ask": 10.7, "ask_size": 62.0, "iv": 1.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0342, "vega": 0.0059, "theta": -0.0422, "rho": -0.0056, "theo": 9.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "KURE261218C00008000", "bid": 9.3, "bid_size": 200.0, "ask": 12.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0099, "vega": 0.0042, "theta": -0.0141, "rho": 0.003, "theo": 10.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "KURE261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 200.0, "iv": 2.3918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.008, "vega": 0.0054, "theta": -0.0122, "rho": -0.0011, "theo": 0.2291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "KURE261218C00009000", "bid": 8.3, "bid_size": 200.0, "ask": 11.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0125, "vega": 0.005, "theta": -0.0145, "rho": 0.0034, "theo": 9.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "KURE261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 200.0, "iv": 2.1113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0104, "vega": 0.0063, "theta": -0.0127, "rho": -0.0013, "theo": 0.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "KURE261218C00010000", "bid": 7.3, "bid_size": 312.0, "ask": 10.2, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0159, "vega": 0.0059, "theta": -0.015, "rho": 0.004, "theo": 8.9251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "KURE261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 200.0, "iv": 1.8622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0134, "vega": 0.0073, "theta": -0.0133, "rho": -0.0016, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "KURE261218C00011000", "bid": 6.3, "bid_size": 312.0, "ask": 9.2, "ask_size": 312.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0203, "vega": 0.007, "theta": -0.0154, "rho": 0.0046, "theo": 7.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "KURE261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 200.0, "iv": 1.6374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0173, "vega": 0.0085, "theta": -0.0138, "rho": -0.0019, "theo": 0.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "KURE261218C00012000", "bid": 6.6, "bid_size": 1.0, "ask": 7.1, "ask_size": 2.0, "iv": 0.9654, "open_interest": 5.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0259, "vega": 0.0085, "theta": -0.0157, "rho": 0.0054, "theo": 6.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-09-15T13:34:50", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "KURE261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 200.0, "iv": 1.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0224, "vega": 0.0098, "theta": -0.0142, "rho": -0.0022, "theo": 0.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "KURE261218C00013000", "bid": 4.4, "bid_size": 312.0, "ask": 7.3, "ask_size": 312.0, "iv": 0.8241, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0333, "vega": 0.0098, "theta": -0.0161, "rho": 0.0058, "theo": 6.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "KURE261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 200.0, "iv": 1.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.0293, "vega": 0.0113, "theta": -0.0146, "rho": -0.0027, "theo": 0.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KURE261218C00014000", "bid": 3.4, "bid_size": 312.0, "ask": 6.3, "ask_size": 312.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0433, "vega": 0.0117, "theta": -0.0163, "rho": 0.0065, "theo": 5.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "KURE261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 200.0, "iv": 1.0591, "open_interest": 0.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0386, "vega": 0.0132, "theta": -0.015, "rho": -0.0033, "theo": 0.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KURE261218C00015000", "bid": 2.5, "bid_size": 312.0, "ask": 5.3, "ask_size": 312.0, "iv": 0.6218, "open_interest": 4.0, "volume": 0.0, "delta": 0.8423, "gamma": 0.0573, "vega": 0.014, "theta": -0.0166, "rho": 0.0071, "theo": 4.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-09-15T13:34:50", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "KURE261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.9018, "open_interest": 0.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0515, "vega": 0.0153, "theta": -0.0152, "rho": -0.0041, "theo": 0.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KURE261218C00016000", "bid": 1.6, "bid_size": 312.0, "ask": 4.4, "ask_size": 312.0, "iv": 0.5662, "open_interest": 1.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0765, "vega": 0.0167, "theta": -0.0166, "rho": 0.0076, "theo": 3.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-14T11:43:19", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "KURE261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 325.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": -0.2151, "gamma": 0.0697, "vega": 0.0179, "theta": -0.0154, "rho": -0.0052, "theo": 0.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "KURE261218C00017000", "bid": 1.75, "bid_size": 1.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.4783, "open_interest": 78.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.1025, "vega": 0.02, "theta": -0.0165, "rho": 0.008, "theo": 2.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-07-14T10:26:52", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "KURE261218P00017000", "bid": 0.15, "bid_size": 7.0, "ask": 1.65, "ask_size": 317.0, "iv": 0.6709, "open_interest": 0.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.0942, "vega": 0.0207, "theta": -0.0153, "rho": -0.0068, "theo": 0.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000001490116}, {"option": "KURE261218C00018000", "bid": 0.05, "bid_size": 656.0, "ask": 2.75, "ask_size": 274.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": 0.6131, "gamma": 0.1299, "vega": 0.0229, "theta": -0.0161, "rho": 0.0078, "theo": 1.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "KURE261218P00018000", "bid": 0.4, "bid_size": 69.0, "ask": 1.0, "ask_size": 137.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.3902, "gamma": 0.121, "vega": 0.0233, "theta": -0.0151, "rho": -0.0093, "theo": 0.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "KURE261218C00019000", "bid": 0.55, "bid_size": 7.0, "ask": 1.15, "ask_size": 57.0, "iv": 0.4382, "open_interest": 63.0, "volume": 0.0, "delta": 0.4757, "gamma": 0.138, "vega": 0.0241, "theta": -0.0156, "rho": 0.0069, "theo": 0.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-16T13:17:11", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "KURE261218P00019000", "bid": 0.85, "bid_size": 3.0, "ask": 2.35, "ask_size": 274.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": -0.5203, "gamma": 0.1308, "vega": 0.024, "theta": -0.0148, "rho": -0.0126, "theo": 1.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "KURE261218C00020000", "bid": 0.3, "bid_size": 7.0, "ask": 0.85, "ask_size": 122.0, "iv": 0.4478, "open_interest": 17.0, "volume": 0.0, "delta": 0.3589, "gamma": 0.1202, "vega": 0.0227, "theta": -0.0153, "rho": 0.0056, "theo": 0.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T15:23:46", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "KURE261218P00020000", "bid": 1.5, "bid_size": 1.0, "ask": 3.0, "ask_size": 282.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.631, "gamma": 0.1156, "vega": 0.0225, "theta": -0.0146, "rho": -0.0158, "theo": 2.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "KURE261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 310.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": 0.2814, "gamma": 0.0977, "vega": 0.0206, "theta": -0.0151, "rho": 0.0045, "theo": 0.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "KURE261218P00021000", "bid": 1.05, "bid_size": 312.0, "ask": 3.8, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7051, "gamma": 0.0948, "vega": 0.0203, "theta": -0.0144, "rho": -0.0183, "theo": 2.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "KURE261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 325.0, "iv": 0.7447, "open_interest": 0.0, "volume": 0.0, "delta": 0.2306, "gamma": 0.0795, "vega": 0.0186, "theta": -0.0149, "rho": 0.0038, "theo": 0.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "KURE261218P00022000", "bid": 1.95, "bid_size": 312.0, "ask": 4.8, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0776, "vega": 0.0184, "theta": -0.0142, "rho": -0.0203, "theo": 3.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "KURE261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 325.0, "iv": 0.8279, "open_interest": 1.0, "volume": 0.0, "delta": 0.1955, "gamma": 0.066, "vega": 0.0168, "theta": -0.0147, "rho": 0.0032, "theo": 0.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-18T11:08:40", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KURE261218P00023000", "bid": 2.85, "bid_size": 312.0, "ask": 5.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0646, "vega": 0.0167, "theta": -0.0139, "rho": -0.0221, "theo": 4.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "KURE261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 325.0, "iv": 0.9016, "open_interest": 0.0, "volume": 0.0, "delta": 0.1699, "gamma": 0.0558, "vega": 0.0154, "theta": -0.0145, "rho": 0.0028, "theo": 0.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KURE261218P00024000", "bid": 3.8, "bid_size": 312.0, "ask": 6.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0548, "vega": 0.0153, "theta": -0.0137, "rho": -0.0237, "theo": 5.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "KURE261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 200.0, "iv": 0.9814, "open_interest": 0.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0481, "vega": 0.0143, "theta": -0.0143, "rho": 0.0025, "theo": 0.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "KURE261218P00025000", "bid": 4.8, "bid_size": 312.0, "ask": 7.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8316, "gamma": 0.0474, "vega": 0.0141, "theta": -0.0134, "rho": -0.0252, "theo": 6.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "KURE261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 200.0, "iv": 1.0556, "open_interest": 0.0, "volume": 0.0, "delta": 0.1353, "gamma": 0.0421, "vega": 0.0132, "theta": -0.0141, "rho": 0.0022, "theo": 0.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "KURE261218P00026000", "bid": 5.8, "bid_size": 312.0, "ask": 8.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8465, "gamma": 0.0415, "vega": 0.0132, "theta": -0.0131, "rho": -0.0266, "theo": 7.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "KURE261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 200.0, "iv": 1.125, "open_interest": 0.0, "volume": 0.0, "delta": 0.1231, "gamma": 0.0373, "vega": 0.0124, "theta": -0.0139, "rho": 0.002, "theo": 0.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "KURE261218P00027000", "bid": 6.8, "bid_size": 312.0, "ask": 9.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.0368, "vega": 0.0123, "theta": -0.0128, "rho": -0.0279, "theo": 8.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "KURE261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 200.0, "iv": 1.1902, "open_interest": 0.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.0334, "vega": 0.0117, "theta": -0.0137, "rho": 0.0019, "theo": 0.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "KURE261218P00028000", "bid": 7.8, "bid_size": 312.0, "ask": 10.7, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.033, "vega": 0.0116, "theta": -0.0126, "rho": -0.0292, "theo": 9.6888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "KURE270319C00007000", "bid": 9.7, "bid_size": 200.0, "ask": 13.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0092, "vega": 0.0093, "theta": -0.0068, "rho": 0.008, "theo": 11.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "KURE270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 59.0, "iv": 1.7122, "open_interest": 0.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0071, "vega": 0.0122, "theta": -0.0063, "rho": -0.0052, "theo": 0.4949, "change": 0.0, "open": 0.0, "high": 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": "KURE270319C00008000", "bid": 8.7, "bid_size": 200.0, "ask": 12.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0116, "vega": 0.0111, "theta": -0.0071, "rho": 0.0096, "theo": 11.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "KURE270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 59.0, "iv": 1.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0091, "vega": 0.0141, "theta": -0.0066, "rho": -0.0062, "theo": 0.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KURE270319C00009000", "bid": 7.7, "bid_size": 200.0, "ask": 11.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0143, "vega": 0.0129, "theta": -0.0074, "rho": 0.0111, "theo": 10.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "KURE270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 59.0, "iv": 1.3483, "open_interest": 0.0, "volume": 0.0, "delta": -0.0777, "gamma": 0.0116, "vega": 0.0161, "theta": -0.0068, "rho": -0.0072, "theo": 0.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KURE270319C00010000", "bid": 6.8, "bid_size": 200.0, "ask": 10.9, "ask_size": 50.0, "iv": 0.8107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0178, "vega": 0.0156, "theta": -0.0076, "rho": 0.0133, "theo": 9.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "KURE270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 59.0, "iv": 1.1925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0145, "vega": 0.0184, "theta": -0.007, "rho": -0.0084, "theo": 0.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KURE270319C00011000", "bid": 5.8, "bid_size": 312.0, "ask": 9.9, "ask_size": 78.0, "iv": 0.7067, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0219, "vega": 0.018, "theta": -0.0078, "rho": 0.0149, "theo": 8.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "KURE270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 59.0, "iv": 1.0523, "open_interest": 0.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0181, "vega": 0.0208, "theta": -0.0072, "rho": -0.0097, "theo": 0.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "KURE270319C00012000", "bid": 4.8, "bid_size": 312.0, "ask": 8.9, "ask_size": 78.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.027, "vega": 0.0205, "theta": -0.008, "rho": 0.0165, "theo": 7.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.74999976158142}, {"option": "KURE270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 59.0, "iv": 0.9343, "open_interest": 0.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0226, "vega": 0.0234, "theta": -0.0073, "rho": -0.0114, "theo": 0.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "KURE270319C00013000", "bid": 3.8, "bid_size": 312.0, "ask": 8.1, "ask_size": 78.0, "iv": 0.5936, "open_interest": 0.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0332, "vega": 0.024, "theta": -0.0082, "rho": 0.0188, "theo": 6.267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "KURE270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 91.0, "iv": 0.8329, "open_interest": 0.0, "volume": 0.0, "delta": -0.1549, "gamma": 0.0281, "vega": 0.0263, "theta": -0.0075, "rho": -0.0133, "theo": 0.8456, "change": 0.0, "open": 0.0, "high": 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": "KURE270319C00014000", "bid": 2.9, "bid_size": 312.0, "ask": 7.2, "ask_size": 78.0, "iv": 0.5512, "open_interest": 5.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0406, "vega": 0.0272, "theta": -0.0083, "rho": 0.0202, "theo": 5.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-07-17T11:41:18", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "KURE270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 91.0, "iv": 0.7354, "open_interest": 0.0, "volume": 0.0, "delta": -0.1854, "gamma": 0.0349, "vega": 0.0295, "theta": -0.0075, "rho": -0.0158, "theo": 0.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KURE270319C00015000", "bid": 2.1, "bid_size": 312.0, "ask": 6.3, "ask_size": 78.0, "iv": 0.5158, "open_interest": 4.0, "volume": 0.0, "delta": 0.776, "gamma": 0.0496, "vega": 0.0313, "theta": -0.0084, "rho": 0.0221, "theo": 4.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-29T11:36:14", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "KURE270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 91.0, "iv": 0.648, "open_interest": 0.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.0431, "vega": 0.0329, "theta": -0.0076, "rho": -0.0188, "theo": 1.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "KURE270319C00016000", "bid": 1.35, "bid_size": 312.0, "ask": 5.5, "ask_size": 78.0, "iv": 0.4891, "open_interest": 0.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.0596, "vega": 0.035, "theta": -0.0084, "rho": 0.0227, "theo": 3.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "KURE270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 91.0, "iv": 0.5668, "open_interest": 0.0, "volume": 0.0, "delta": -0.2718, "gamma": 0.0525, "vega": 0.0364, "theta": -0.0076, "rho": -0.0227, "theo": 1.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "KURE270319C00017000", "bid": 0.65, "bid_size": 312.0, "ask": 4.8, "ask_size": 78.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": 0.6596, "gamma": 0.0692, "vega": 0.039, "theta": -0.0083, "rho": 0.0235, "theo": 2.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "KURE270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 98.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0621, "vega": 0.0396, "theta": -0.0076, "rho": -0.0277, "theo": 1.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "KURE270319C00018000", "bid": 0.2, "bid_size": 648.0, "ask": 4.1, "ask_size": 91.0, "iv": 0.454, "open_interest": 0.0, "volume": 0.0, "delta": 0.5837, "gamma": 0.0754, "vega": 0.0419, "theta": -0.0083, "rho": 0.023, "theo": 2.2804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "KURE270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 91.0, "iv": 0.438, "open_interest": 1.0, "volume": 0.0, "delta": -0.4019, "gamma": 0.0692, "vega": 0.042, "theta": -0.0076, "rho": -0.0338, "theo": 1.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-10T14:24:16", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "KURE270319C00019000", "bid": 0.1, "bid_size": 638.0, "ask": 3.5, "ask_size": 91.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": 0.5066, "gamma": 0.0761, "vega": 0.0431, "theta": -0.0083, "rho": 0.0216, "theo": 1.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "KURE270319P00019000", "bid": 0.1, "bid_size": 639.0, "ask": 3.9, "ask_size": 91.0, "iv": 0.3784, "open_interest": 0.0, "volume": 0.0, "delta": -0.4734, "gamma": 0.0712, "vega": 0.0429, "theta": -0.0077, "rho": -0.0405, "theo": 2.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000000074506}, {"option": "KURE270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 91.0, "iv": 0.5026, "open_interest": 21.0, "volume": 0.0, "delta": 0.4392, "gamma": 0.072, "vega": 0.0429, "theta": -0.0084, "rho": 0.0197, "theo": 1.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T12:04:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KURE270319P00020000", "bid": 0.4, "bid_size": 325.0, "ask": 4.5, "ask_size": 91.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.5365, "gamma": 0.0685, "vega": 0.0425, "theta": -0.0078, "rho": -0.0472, "theo": 3.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999995529652}, {"option": "KURE270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 91.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": 0.3855, "gamma": 0.066, "vega": 0.0417, "theta": -0.0084, "rho": 0.0178, "theo": 1.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "KURE270319P00021000", "bid": 0.9, "bid_size": 325.0, "ask": 5.1, "ask_size": 91.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": -0.5873, "gamma": 0.0635, "vega": 0.0413, "theta": -0.0078, "rho": -0.0532, "theo": 3.9206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "KURE270319C00022000", "bid": 0.3, "bid_size": 13.0, "ask": 1.05, "ask_size": 37.0, "iv": 0.4175, "open_interest": 81.0, "volume": 0.0, "delta": 0.3437, "gamma": 0.0598, "vega": 0.0403, "theta": -0.0085, "rho": 0.0163, "theo": 1.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-08T09:30:16", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "KURE270319P00022000", "bid": 1.65, "bid_size": 312.0, "ask": 6.0, "ask_size": 28.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.058, "vega": 0.0399, "theta": -0.0079, "rho": -0.0584, "theo": 4.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "KURE270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 91.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": 0.311, "gamma": 0.0543, "vega": 0.0387, "theta": -0.0086, "rho": 0.0148, "theo": 1.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "KURE270319P00023000", "bid": 2.5, "bid_size": 312.0, "ask": 6.7, "ask_size": 22.0, "iv": 0.1693, "open_interest": 0.0, "volume": 0.0, "delta": -0.6588, "gamma": 0.0529, "vega": 0.0384, "theta": -0.0079, "rho": -0.063, "theo": 5.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "KURE270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 91.0, "iv": 0.6287, "open_interest": 0.0, "volume": 0.0, "delta": 0.2849, "gamma": 0.0495, "vega": 0.0373, "theta": -0.0087, "rho": 0.0137, "theo": 1.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KURE270319P00024000", "bid": 3.4, "bid_size": 312.0, "ask": 7.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6843, "gamma": 0.0485, "vega": 0.037, "theta": -0.0079, "rho": -0.0668, "theo": 6.5662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "KURE270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 91.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.2636, "gamma": 0.0454, "vega": 0.0359, "theta": -0.0088, "rho": 0.0127, "theo": 0.9425, "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": 1.02499997615814}, {"option": "KURE270319P00025000", "bid": 4.3, "bid_size": 312.0, "ask": 8.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0447, "vega": 0.0357, "theta": -0.0079, "rho": -0.07, "theo": 7.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "KURE270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 91.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": 0.2458, "gamma": 0.0418, "vega": 0.0346, "theta": -0.0088, "rho": 0.0119, "theo": 0.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KURE270319P00026000", "bid": 5.2, "bid_size": 312.0, "ask": 9.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.0414, "vega": 0.0345, "theta": -0.0079, "rho": -0.0726, "theo": 8.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "KURE270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 91.0, "iv": 0.7379, "open_interest": 0.0, "volume": 0.0, "delta": 0.2309, "gamma": 0.0388, "vega": 0.0335, "theta": -0.0089, "rho": 0.0112, "theo": 0.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "KURE270319P00027000", "bid": 6.2, "bid_size": 312.0, "ask": 10.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7378, "gamma": 0.0386, "vega": 0.0334, "theta": -0.0078, "rho": -0.0749, "theo": 9.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "KURE270617C00008000", "bid": 8.3, "bid_size": 2.0, "ask": 13.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0097, "vega": 0.0189, "theta": -0.0025, "rho": 0.0252, "theo": 11.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "KURE270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 36.0, "iv": 1.5855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0089, "vega": 0.0192, "theta": -0.0043, "rho": -0.0107, "theo": 0.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "KURE270617C00009000", "bid": 7.4, "bid_size": 2.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.5788, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0119, "vega": 0.0217, "theta": -0.0028, "rho": 0.0288, "theo": 10.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "KURE270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 36.0, "iv": 1.4291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0111, "vega": 0.022, "theta": -0.0045, "rho": -0.0123, "theo": 0.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "KURE270617C00010000", "bid": 6.4, "bid_size": 2.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.8948, "gamma": 0.0146, "vega": 0.0248, "theta": -0.0031, "rho": 0.0333, "theo": 9.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "KURE270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 36.0, "iv": 1.2754, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0138, "vega": 0.0249, "theta": -0.0047, "rho": -0.0142, "theo": 0.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "KURE270617C00011000", "bid": 5.5, "bid_size": 2.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.0177, "vega": 0.028, "theta": -0.0034, "rho": 0.037, "theo": 8.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "KURE270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 51.0, "iv": 1.1546, "open_interest": 0.0, "volume": 0.0, "delta": -0.1145, "gamma": 0.017, "vega": 0.0281, "theta": -0.0048, "rho": -0.0163, "theo": 0.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "KURE270617C00012000", "bid": 4.6, "bid_size": 2.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0214, "vega": 0.0316, "theta": -0.0037, "rho": 0.0411, "theo": 7.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "KURE270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 51.0, "iv": 1.0445, "open_interest": 0.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0208, "vega": 0.0315, "theta": -0.005, "rho": -0.0188, "theo": 0.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "KURE270617C00013000", "bid": 3.8, "bid_size": 2.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0258, "vega": 0.0352, "theta": -0.0039, "rho": 0.0446, "theo": 6.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000021457672}, {"option": "KURE270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 51.0, "iv": 0.9428, "open_interest": 0.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0254, "vega": 0.0352, "theta": -0.0051, "rho": -0.0217, "theo": 1.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KURE270617C00014000", "bid": 2.7, "bid_size": 2.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0309, "vega": 0.0392, "theta": -0.0042, "rho": 0.048, "theo": 5.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "KURE270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 51.0, "iv": 0.8594, "open_interest": 0.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0308, "vega": 0.0391, "theta": -0.0052, "rho": -0.025, "theo": 1.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "KURE270617C00015000", "bid": 2.1, "bid_size": 2.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": 0.7643, "gamma": 0.0368, "vega": 0.0432, "theta": -0.0044, "rho": 0.0503, "theo": 5.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3500000834465}, {"option": "KURE270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.0369, "vega": 0.0433, "theta": -0.0053, "rho": -0.029, "theo": 1.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KURE270617C00016000", "bid": 1.3, "bid_size": 2.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0432, "vega": 0.0473, "theta": -0.0047, "rho": 0.0517, "theo": 4.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "KURE270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.7007, "open_interest": 0.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.0437, "vega": 0.0474, "theta": -0.0054, "rho": -0.0338, "theo": 1.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KURE270617C00017000", "bid": 0.7, "bid_size": 2.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.6726, "gamma": 0.0494, "vega": 0.0511, "theta": -0.005, "rho": 0.0515, "theo": 3.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "KURE270617P00017000", "bid": 0.1, "bid_size": 605.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.6329, "open_interest": 0.0, "volume": 0.0, "delta": -0.3168, "gamma": 0.0503, "vega": 0.0513, "theta": -0.0054, "rho": -0.0392, "theo": 1.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "KURE270617C00018000", "bid": 0.9, "bid_size": 28.0, "ask": 5.2, "ask_size": 51.0, "iv": 0.4643, "open_interest": 0.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.0543, "vega": 0.0542, "theta": -0.0052, "rho": 0.0497, "theo": 3.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "KURE270617P00018000", "bid": 0.3, "bid_size": 299.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": -0.3732, "gamma": 0.0557, "vega": 0.0544, "theta": -0.0055, "rho": -0.0453, "theo": 2.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "KURE270617C00019000", "bid": 0.6, "bid_size": 28.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.4984, "open_interest": 16.0, "volume": 0.0, "delta": 0.5607, "gamma": 0.057, "vega": 0.0562, "theta": -0.0054, "rho": 0.0466, "theo": 2.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-27T11:53:11", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "KURE270617P00019000", "bid": 0.6, "bid_size": 28.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.4316, "gamma": 0.0588, "vega": 0.0564, "theta": -0.0056, "rho": -0.0515, "theo": 2.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "KURE270617C00020000", "bid": 0.5, "bid_size": 295.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.057, "vega": 0.057, "theta": -0.0057, "rho": 0.0429, "theo": 2.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7999999076128}, {"option": "KURE270617P00020000", "bid": 1.0, "bid_size": 169.0, "ask": 5.3, "ask_size": 51.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.0593, "vega": 0.057, "theta": -0.0057, "rho": -0.0573, "theo": 3.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "KURE270617C00021000", "bid": 0.3, "bid_size": 295.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": 0.4607, "gamma": 0.0552, "vega": 0.0569, "theta": -0.0059, "rho": 0.0393, "theo": 2.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "KURE270617P00021000", "bid": 1.6, "bid_size": 169.0, "ask": 6.0, "ask_size": 51.0, "iv": 0.4384, "open_interest": 0.0, "volume": 0.0, "delta": -0.5354, "gamma": 0.0578, "vega": 0.0567, "theta": -0.0057, "rho": -0.0624, "theo": 4.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "KURE270617C00022000", "bid": 0.2, "bid_size": 297.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": 0.4214, "gamma": 0.0525, "vega": 0.0561, "theta": -0.0061, "rho": 0.036, "theo": 1.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000009611249}, {"option": "KURE270617P00022000", "bid": 2.3, "bid_size": 169.0, "ask": 6.7, "ask_size": 51.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.0553, "vega": 0.0557, "theta": -0.0058, "rho": -0.067, "theo": 4.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "KURE270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 51.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": 0.3886, "gamma": 0.0495, "vega": 0.0551, "theta": -0.0062, "rho": 0.0332, "theo": 1.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KURE270617P00023000", "bid": 2.3, "bid_size": 4.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.3465, "open_interest": 0.0, "volume": 0.0, "delta": -0.6109, "gamma": 0.0524, "vega": 0.0545, "theta": -0.0058, "rho": -0.0707, "theo": 5.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "KURE270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 51.0, "iv": 0.6615, "open_interest": 0.0, "volume": 0.0, "delta": 0.3613, "gamma": 0.0465, "vega": 0.0539, "theta": -0.0064, "rho": 0.0308, "theo": 1.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "KURE270617P00024000", "bid": 3.3, "bid_size": 3.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.0495, "vega": 0.053, "theta": -0.0058, "rho": -0.0738, "theo": 6.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "KURE270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 51.0, "iv": 0.683, "open_interest": 0.0, "volume": 0.0, "delta": 0.3383, "gamma": 0.0437, "vega": 0.0526, "theta": -0.0065, "rho": 0.0288, "theo": 1.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KURE270617P00025000", "bid": 4.2, "bid_size": 3.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0468, "vega": 0.0516, "theta": -0.0057, "rho": -0.0768, "theo": 7.4805, "change": 0.0, "open": 0.0, "high": 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": "KURE270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 51.0, "iv": 0.7105, "open_interest": 0.0, "volume": 0.0, "delta": 0.3187, "gamma": 0.0412, "vega": 0.0514, "theta": -0.0066, "rho": 0.027, "theo": 1.4015, "change": 0.0, "open": 0.0, "high": 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": "KURE270617P00026000", "bid": 5.1, "bid_size": 3.0, "ask": 10.1, "ask_size": 3.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0443, "vega": 0.0502, "theta": -0.0056, "rho": -0.0789, "theo": 8.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "KURE270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.7353, "open_interest": 0.0, "volume": 0.0, "delta": 0.3018, "gamma": 0.0389, "vega": 0.0502, "theta": -0.0067, "rho": 0.0254, "theo": 1.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "KURE270617P00027000", "bid": 6.0, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.4096, "open_interest": 0.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.042, "vega": 0.0487, "theta": -0.0056, "rho": -0.0812, "theo": 9.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "KURE270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.7672, "open_interest": 0.0, "volume": 0.0, "delta": 0.2871, "gamma": 0.0368, "vega": 0.0491, "theta": -0.0067, "rho": 0.0241, "theo": 1.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "KURE270617P00028000", "bid": 7.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0399, "vega": 0.0474, "theta": -0.0055, "rho": -0.0835, "theo": 10.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}], "symbol": "KURE", "security_type": "stock", "exchange_id": 3, "current_price": 18.9, "price_change": 0.11, "price_change_percent": 0.582, "bid": 18.8, "ask": 19.0, "bid_size": 100, "ask_size": 2000, "open": 18.83, "high": 18.9, "low": 18.525, "close": 18.9, "prev_day_close": 18.9, "volume": 15755, "iv30": 57.581, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415191011, "last_trade_time": "2026-11-09T15:59:53", "tick": "up"}, "symbol": "KURE"}