{"timestamp": "2026-11-03 15:37:12", "data": {"options": [{"option": "KWEB261106C00015000", "bid": 8.05, "bid_size": 424.0, "ask": 8.75, "ask_size": 93.0, "iv": 2.325, "open_interest": 1.0, "volume": 1.0, "delta": 0.9985, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0004, "rho": 0.002, "theo": 8.3692, "change": -0.325, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-03T10:09:30", "percent_change": -3.7037, "prev_day_close": 8.77500009536743}, {"option": "KWEB261106P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2964.0, "iv": 3.89, "open_interest": 11.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0015, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 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": "KWEB261106C00016000", "bid": 7.35, "bid_size": 16.0, "ask": 7.7, "ask_size": 40.0, "iv": 2.7385, "open_interest": 1.0, "volume": 1.0, "delta": 0.9981, "gamma": 0.002, "vega": 0.0001, "theta": -0.0007, "rho": 0.0022, "theo": 7.37, "change": -0.08, "open": 7.52, "high": 7.52, "low": 7.52, "tick": "down", "last_trade_price": 7.52, "last_trade_time": "2026-11-03T10:09:30", "percent_change": -1.05263, "prev_day_close": 7.59999990463257}, {"option": "KWEB261106P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2724.0, "iv": 3.4448, "open_interest": 4.0, "volume": 0.0, "delta": -0.002, "gamma": 0.002, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T10:22:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261106C00017000", "bid": 6.35, "bid_size": 10.0, "ask": 6.85, "ask_size": 52.0, "iv": 2.6265, "open_interest": 2.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0029, "vega": 0.0002, "theta": -0.001, "rho": 0.0023, "theo": 6.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-02T11:34:43", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "KWEB261106P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2094.0, "iv": 3.021, "open_interest": 7.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0018, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T10:19:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261106C00018000", "bid": 5.35, "bid_size": 35.0, "ask": 5.85, "ask_size": 53.0, "iv": 2.2551, "open_interest": 2.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0043, "vega": 0.0002, "theta": -0.0013, "rho": 0.0024, "theo": 5.3716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-11-02T11:34:43", "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "KWEB261106P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2134.0, "iv": 1.8681, "open_interest": 2.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0043, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T10:21:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261106C00019000", "bid": 4.3, "bid_size": 83.0, "ask": 4.65, "ask_size": 53.0, "iv": 1.5368, "open_interest": 1.0, "volume": 1.0, "delta": 0.9959, "gamma": 0.0067, "vega": 0.0003, "theta": -0.0015, "rho": 0.0026, "theo": 4.3724, "change": -0.06, "open": 4.54, "high": 4.54, "low": 4.54, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-11-03T09:57:28", "percent_change": -1.30435, "prev_day_close": 4.60000014305115}, {"option": "KWEB261106P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2239.0, "iv": 2.2201, "open_interest": 1.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0067, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:24:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261106C00020000", "bid": 3.3, "bid_size": 37.0, "ask": 3.7, "ask_size": 35.0, "iv": 1.3026, "open_interest": 1.0, "volume": 1.0, "delta": 0.9944, "gamma": 0.0112, "vega": 0.0004, "theta": -0.0018, "rho": 0.0027, "theo": 3.3733, "change": 0.145, "open": 3.62, "high": 3.62, "low": 3.62, "tick": "no_change", "last_trade_price": 3.62, "last_trade_time": "2026-11-03T09:57:28", "percent_change": 4.17266, "prev_day_close": 3.47500002384186}, {"option": "KWEB261106P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2619.0, "iv": 1.1171, "open_interest": 4.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0112, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T10:41:19", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KWEB261106C00020500", "bid": 2.65, "bid_size": 328.0, "ask": 3.2, "ask_size": 48.0, "iv": 0.9192, "open_interest": 0.0, "volume": 1.0, "delta": 0.9932, "gamma": 0.0152, "vega": 0.0004, "theta": -0.0019, "rho": 0.0028, "theo": 2.8737, "change": -0.15, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-03T09:49:12", "percent_change": -4.91804, "prev_day_close": 3.05000007152557}, {"option": "KWEB261106P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2578.0, "iv": 0.9924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0152, "vega": 0.0004, "theta": -0.0023, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KWEB261106C00021000", "bid": 2.05, "bid_size": 498.0, "ask": 2.72, "ask_size": 57.0, "iv": 0.5972, "open_interest": 6.0, "volume": 1.0, "delta": 0.9912, "gamma": 0.0226, "vega": 0.0006, "theta": -0.0022, "rho": 0.0028, "theo": 2.3744, "change": -0.04, "open": 2.47, "high": 2.47, "low": 2.47, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-03T09:49:12", "percent_change": -1.59363, "prev_day_close": 2.50999999046326}, {"option": "KWEB261106P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3238.0, "iv": 0.9431, "open_interest": 294.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0226, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:52:16", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "KWEB261106C00021500", "bid": 1.6, "bid_size": 402.0, "ask": 2.31, "ask_size": 30.0, "iv": 0.7274, "open_interest": 1.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.0433, "vega": 0.0009, "theta": -0.0037, "rho": 0.0029, "theo": 1.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-02T13:26:03", "percent_change": 0.0, "prev_day_close": 2.06499999761581}, {"option": "KWEB261106P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 566.0, "iv": 0.493, "open_interest": 24.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0433, "vega": 0.0009, "theta": -0.0039, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:45:40", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "KWEB261106C00022000", "bid": 1.1, "bid_size": 513.0, "ask": 1.82, "ask_size": 59.0, "iv": 0.5883, "open_interest": 22.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.1129, "vega": 0.0022, "theta": -0.01, "rho": 0.0029, "theo": 1.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-30T13:39:47", "percent_change": 0.0, "prev_day_close": 1.58499997854233}, {"option": "KWEB261106P00022000", "bid": 0.01, "bid_size": 32.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.3787, "open_interest": 648.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.1133, "vega": 0.0022, "theta": -0.0102, "rho": -0.0001, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:51:40", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "KWEB261106C00022500", "bid": 0.82, "bid_size": 646.0, "ask": 1.09, "ask_size": 478.0, "iv": 0.4219, "open_interest": 67.0, "volume": 1.0, "delta": 0.866, "gamma": 0.2653, "vega": 0.0048, "theta": -0.0259, "rho": 0.0026, "theo": 0.9272, "change": -0.045, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-03T09:36:30", "percent_change": -4.2654, "prev_day_close": 1.05500000715256}, {"option": "KWEB261106P00022500", "bid": 0.05, "bid_size": 101.0, "ask": 0.07, "ask_size": 54.0, "iv": 0.3778, "open_interest": 3330.0, "volume": 2.0, "delta": -0.1347, "gamma": 0.2669, "vega": 0.0048, "theta": -0.0261, "rho": -0.0004, "theo": 0.0551, "change": -0.01, "open": 0.06, "high": 0.07, "low": 0.06, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T10:09:03", "percent_change": -12.5, "prev_day_close": 0.080000001937151}, {"option": "KWEB261106C00023000", "bid": 0.52, "bid_size": 29.0, "ask": 0.57, "ask_size": 94.0, "iv": 0.3726, "open_interest": 2486.0, "volume": 62.0, "delta": 0.6866, "gamma": 0.4436, "vega": 0.0078, "theta": -0.0461, "rho": 0.0021, "theo": 0.5357, "change": -0.07, "open": 0.53, "high": 0.57, "low": 0.53, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-03T10:13:57", "percent_change": -10.9375, "prev_day_close": 0.640000015497208}, {"option": "KWEB261106P00023000", "bid": 0.14, "bid_size": 199.0, "ask": 0.17, "ask_size": 501.0, "iv": 0.3493, "open_interest": 2407.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.4479, "vega": 0.0078, "theta": -0.0466, "rho": -0.0008, "theo": 0.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:59:01", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "KWEB261106C00023500", "bid": 0.23, "bid_size": 162.0, "ask": 0.28, "ask_size": 184.0, "iv": 0.3563, "open_interest": 1237.0, "volume": 54.0, "delta": 0.4437, "gamma": 0.4964, "vega": 0.0087, "theta": -0.0522, "rho": 0.0014, "theo": 0.2576, "change": -0.08, "open": 0.39, "high": 0.39, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:38:43", "percent_change": -24.2424, "prev_day_close": 0.329999998211861}, {"option": "KWEB261106P00023500", "bid": 0.34, "bid_size": 170.0, "ask": 0.4, "ask_size": 25.0, "iv": 0.3395, "open_interest": 4156.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.5025, "vega": 0.0087, "theta": -0.0529, "rho": -0.0012, "theo": 0.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:52:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261106C00024000", "bid": 0.08, "bid_size": 87.0, "ask": 0.12, "ask_size": 521.0, "iv": 0.3594, "open_interest": 3514.0, "volume": 161.0, "delta": 0.2275, "gamma": 0.3738, "vega": 0.0067, "theta": -0.0382, "rho": 0.0007, "theo": 0.1032, "change": -0.055, "open": 0.11, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:12:14", "percent_change": -35.4839, "prev_day_close": 0.155000001192093}, {"option": "KWEB261106P00024000", "bid": 0.69, "bid_size": 58.0, "ask": 0.74, "ask_size": 16.0, "iv": 0.3317, "open_interest": 532.0, "volume": 0.0, "delta": -0.7799, "gamma": 0.3779, "vega": 0.0065, "theta": -0.0385, "rho": -0.0014, "theo": 0.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T11:45:10", "percent_change": 0.0, "prev_day_close": 0.695000022649765}, {"option": "KWEB261106C00024500", "bid": 0.02, "bid_size": 98.0, "ask": 0.04, "ask_size": 199.0, "iv": 0.358, "open_interest": 427.0, "volume": 3.0, "delta": 0.0978, "gamma": 0.206, "vega": 0.0038, "theta": -0.0202, "rho": 0.0003, "theo": 0.0371, "change": -0.035, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T10:12:23", "percent_change": -63.6364, "prev_day_close": 0.0549999997019768}, {"option": "KWEB261106P00024500", "bid": 0.82, "bid_size": 1855.0, "ask": 1.45, "ask_size": 1471.0, "iv": 0.0, "open_interest": 730.0, "volume": 0.0, "delta": -0.9107, "gamma": 0.2089, "vega": 0.0036, "theta": -0.02, "rho": -0.0011, "theo": 1.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T13:45:09", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "KWEB261106C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 97.0, "iv": 0.4078, "open_interest": 2017.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0963, "vega": 0.0019, "theta": -0.0092, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:36:10", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "KWEB261106P00025000", "bid": 1.23, "bid_size": 307.0, "ask": 1.95, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0961, "vega": 0.0016, "theta": -0.0092, "rho": -0.0006, "theo": 1.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-10-29T12:47:01", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "KWEB261106C00025500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2690.0, "iv": 0.5028, "open_interest": 3607.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.043, "vega": 0.0009, "theta": -0.0041, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:01:07", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "KWEB261106P00025500", "bid": 1.7, "bid_size": 297.0, "ask": 2.45, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0366, "vega": 0.0006, "theta": -0.0051, "rho": -0.0002, "theo": 2.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-29T12:47:01", "percent_change": 0.0, "prev_day_close": 2.21999996900558}, {"option": "KWEB261106C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 14.0, "iv": 0.5036, "open_interest": 1681.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0193, "vega": 0.0004, "theta": -0.0018, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T15:02:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "KWEB261106P00026000", "bid": 2.0, "bid_size": 212.0, "ask": 3.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0114, "vega": 0.0002, "theta": -0.0039, "rho": -0.0001, "theo": 2.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-29T15:35:18", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "KWEB261106C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 14.0, "iv": 0.5803, "open_interest": 502.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0089, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:56:00", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "KWEB261106P00026500", "bid": 2.5, "bid_size": 230.0, "ask": 3.65, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.003, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 3.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-10-07T10:14:58", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "KWEB261106C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 3144.0, "iv": 0.9046, "open_interest": 1523.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0042, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T09:34:59", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "KWEB261106P00027000", "bid": 3.0, "bid_size": 223.0, "ask": 4.15, "ask_size": 39.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0007, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 3.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T11:56:17", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "KWEB261106C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1.0, "iv": 1.4306, "open_interest": 60.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0021, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T10:32:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261106P00027500", "bid": 3.5, "bid_size": 237.0, "ask": 4.65, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 4.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-11-02T14:46:48", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "KWEB261106C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.9203, "open_interest": 10.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0011, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-08T15:07:42", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "KWEB261106P00028000", "bid": 4.0, "bid_size": 238.0, "ask": 5.15, "ask_size": 24.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 4.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-02T14:44:24", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "KWEB261106C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3103.0, "iv": 1.4331, "open_interest": 10.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-05T11:47:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261106P00028500", "bid": 4.5, "bid_size": 240.0, "ask": 5.65, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 5.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.98, "last_trade_time": "2026-11-02T14:43:25", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "KWEB261106C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1755.0, "iv": 2.1254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261106P00029000", "bid": 5.0, "bid_size": 236.0, "ask": 6.15, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 5.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-11-02T15:32:24", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "KWEB261106C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3234.0, "iv": 1.992, "open_interest": 1.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T14:57:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261106P00029500", "bid": 5.35, "bid_size": 234.0, "ask": 6.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 6.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T10:38:33", "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "KWEB261106C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 1.0545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "KWEB261106P00030000", "bid": 5.85, "bid_size": 234.0, "ask": 7.3, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 6.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T15:31:25", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "KWEB261106C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 3104.0, "iv": 1.7886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261106P00030500", "bid": 7.05, "bid_size": 34.0, "ask": 7.35, "ask_size": 30.0, "iv": 1.61, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 7.145, "change": 0.1, "open": 7.15, "high": 7.15, "low": 7.15, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-03T10:20:20", "percent_change": 1.41844, "prev_day_close": 7.04999995231628}, {"option": "KWEB261106C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3072.0, "iv": 2.5365, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261106P00031000", "bid": 7.6, "bid_size": 30.0, "ask": 8.0, "ask_size": 34.0, "iv": 2.0534, "open_interest": 1.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 7.645, "change": 0.265, "open": 7.58, "high": 7.84, "low": 7.58, "tick": "up", "last_trade_price": 7.84, "last_trade_time": "2026-11-03T10:20:57", "percent_change": 3.49835, "prev_day_close": 7.57500004768372}, {"option": "KWEB261106C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3050.0, "iv": 2.7245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261106P00032000", "bid": 8.6, "bid_size": 38.0, "ask": 9.1, "ask_size": 43.0, "iv": 2.3636, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 8.645, "change": 0.245, "open": 8.77, "high": 8.77, "low": 8.77, "tick": "up", "last_trade_price": 8.77, "last_trade_time": "2026-11-03T10:20:57", "percent_change": 2.8739, "prev_day_close": 8.52500009536743}, {"option": "KWEB261106C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2991.0, "iv": 2.9027, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261106P00033000", "bid": 8.85, "bid_size": 240.0, "ask": 10.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 9.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.38, "last_trade_time": "2026-10-29T15:04:55", "percent_change": 0.0, "prev_day_close": 9.52499961853027}, {"option": "KWEB261106C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1869.0, "iv": 3.0722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261106P00034000", "bid": 9.85, "bid_size": 234.0, "ask": 11.3, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 10.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.41, "last_trade_time": "2026-11-02T11:56:00", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "KWEB261106C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1981.0, "iv": 3.2338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "KWEB261106P00035000", "bid": 10.4, "bid_size": 238.0, "ask": 12.75, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 11.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.43, "last_trade_time": "2026-11-02T13:54:28", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "KWEB261113C00015000", "bid": 7.7, "bid_size": 685.0, "ask": 9.4, "ask_size": 60.0, "iv": 1.7799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0032, "vega": 0.0005, "theta": -0.0012, "rho": 0.0049, "theo": 8.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "KWEB261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 158.0, "iv": 1.1762, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0032, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 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": "KWEB261113C00016000", "bid": 5.7, "bid_size": 633.0, "ask": 9.2, "ask_size": 76.0, "iv": 1.2834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0045, "vega": 0.0006, "theta": -0.0016, "rho": 0.0052, "theo": 7.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "KWEB261113P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1690.0, "iv": 1.5186, "open_interest": 2.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0045, "vega": 0.0006, "theta": -0.0025, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T10:26:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261113C00017000", "bid": 5.7, "bid_size": 641.0, "ask": 8.2, "ask_size": 60.0, "iv": 1.9513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0066, "vega": 0.0008, "theta": -0.002, "rho": 0.0055, "theo": 6.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "KWEB261113P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 320.0, "iv": 0.8759, "open_interest": 3.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0066, "vega": 0.0008, "theta": -0.0028, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T10:31:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261113C00018000", "bid": 4.85, "bid_size": 681.0, "ask": 6.05, "ask_size": 21.0, "iv": 0.9308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0099, "vega": 0.0011, "theta": -0.0024, "rho": 0.0058, "theo": 5.3985, "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": 5.34999990463257}, {"option": "KWEB261113P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1573.0, "iv": 1.0665, "open_interest": 3.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.01, "vega": 0.0011, "theta": -0.0031, "rho": -0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T10:33:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261113C00019000", "bid": 3.15, "bid_size": 685.0, "ask": 6.05, "ask_size": 65.0, "iv": 1.0426, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0159, "vega": 0.0014, "theta": -0.003, "rho": 0.0061, "theo": 4.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "KWEB261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1583.0, "iv": 0.8884, "open_interest": 3.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0159, "vega": 0.0014, "theta": -0.0036, "rho": -0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T14:28:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261113C00019500", "bid": 2.88, "bid_size": 689.0, "ask": 6.0, "ask_size": 53.0, "iv": 1.3263, "open_interest": 1.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0208, "vega": 0.0017, "theta": -0.0034, "rho": 0.0063, "theo": 3.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-10-29T11:33:11", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "KWEB261113P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1693.0, "iv": 1.1456, "open_interest": 1.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0208, "vega": 0.0017, "theta": -0.0039, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:33:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261113C00020000", "bid": 2.9, "bid_size": 690.0, "ask": 4.1, "ask_size": 49.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0281, "vega": 0.0021, "theta": -0.0038, "rho": 0.0064, "theo": 3.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "KWEB261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 940.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0282, "vega": 0.0021, "theta": -0.0043, "rho": -0.0002, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T13:16:23", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "KWEB261113C00020500", "bid": 2.2, "bid_size": 692.0, "ask": 3.6, "ask_size": 46.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0402, "vega": 0.0027, "theta": -0.0046, "rho": 0.0065, "theo": 2.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "KWEB261113P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 68.0, "iv": 0.4282, "open_interest": 6.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0405, "vega": 0.0027, "theta": -0.005, "rho": -0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T12:10:14", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "KWEB261113C00021000", "bid": 2.0, "bid_size": 692.0, "ask": 2.99, "ask_size": 46.0, "iv": 0.5228, "open_interest": 43.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0621, "vega": 0.0038, "theta": -0.0062, "rho": 0.0065, "theo": 2.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T09:30:07", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "KWEB261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 209.0, "iv": 0.3775, "open_interest": 91.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0626, "vega": 0.0038, "theta": -0.0066, "rho": -0.0003, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:20:04", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "KWEB261113C00021500", "bid": 1.42, "bid_size": 683.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.2823, "open_interest": 2.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.1014, "vega": 0.0057, "theta": -0.0091, "rho": 0.0065, "theo": 1.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-10-26T09:55:29", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "KWEB261113P00021500", "bid": 0.03, "bid_size": 73.0, "ask": 0.07, "ask_size": 80.0, "iv": 0.361, "open_interest": 95.0, "volume": 0.0, "delta": -0.0762, "gamma": 0.1022, "vega": 0.0057, "theta": -0.0094, "rho": -0.0005, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T14:34:22", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "KWEB261113C00022000", "bid": 1.2, "bid_size": 1458.0, "ask": 1.92, "ask_size": 1153.0, "iv": 0.4172, "open_interest": 6.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.1624, "vega": 0.0086, "theta": -0.0137, "rho": 0.0062, "theo": 1.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-02T13:26:03", "percent_change": 0.0, "prev_day_close": 1.60499995946884}, {"option": "KWEB261113P00022000", "bid": 0.07, "bid_size": 267.0, "ask": 0.12, "ask_size": 188.0, "iv": 0.3429, "open_interest": 146.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.1639, "vega": 0.0086, "theta": -0.014, "rho": -0.0009, "theo": 0.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:50:33", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "KWEB261113C00022500", "bid": 1.06, "bid_size": 29.0, "ask": 1.11, "ask_size": 74.0, "iv": 0.3384, "open_interest": 10.0, "volume": 1.0, "delta": 0.7686, "gamma": 0.236, "vega": 0.012, "theta": -0.0192, "rho": 0.0056, "theo": 1.0733, "change": -0.005, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-03T09:36:30", "percent_change": -0.436685, "prev_day_close": 1.14500004053116}, {"option": "KWEB261113P00022500", "bid": 0.16, "bid_size": 107.0, "ask": 0.2, "ask_size": 136.0, "iv": 0.3298, "open_interest": 356.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.2385, "vega": 0.012, "theta": -0.0195, "rho": -0.0016, "theo": 0.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T14:27:22", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KWEB261113C00023000", "bid": 0.69, "bid_size": 216.0, "ask": 0.76, "ask_size": 116.0, "iv": 0.324, "open_interest": 89.0, "volume": 6.0, "delta": 0.6345, "gamma": 0.2978, "vega": 0.0148, "theta": -0.0235, "rho": 0.0046, "theo": 0.7211, "change": -0.1, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T09:35:50", "percent_change": -12.5, "prev_day_close": 0.799999982118606}, {"option": "KWEB261113P00023000", "bid": 0.3, "bid_size": 254.0, "ask": 0.34, "ask_size": 10.0, "iv": 0.3165, "open_interest": 583.0, "volume": 247.0, "delta": -0.3694, "gamma": 0.3013, "vega": 0.0148, "theta": -0.0238, "rho": -0.0023, "theo": 0.3271, "change": 0.015, "open": 0.33, "high": 0.34, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T10:20:49", "percent_change": 4.76191, "prev_day_close": 0.314999997615814}, {"option": "KWEB261113C00023500", "bid": 0.4, "bid_size": 822.0, "ask": 0.48, "ask_size": 136.0, "iv": 0.3126, "open_interest": 1591.0, "volume": 0.0, "delta": 0.4782, "gamma": 0.3204, "vega": 0.0156, "theta": -0.0246, "rho": 0.0035, "theo": 0.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:56:24", "percent_change": 0.0, "prev_day_close": 0.504999995231628}, {"option": "KWEB261113P00023500", "bid": 0.51, "bid_size": 228.0, "ask": 0.58, "ask_size": 60.0, "iv": 0.3109, "open_interest": 65.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.3244, "vega": 0.0156, "theta": -0.0249, "rho": -0.0031, "theo": 0.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T10:20:12", "percent_change": 0.0, "prev_day_close": 0.515000000596046}, {"option": "KWEB261113C00024000", "bid": 0.24, "bid_size": 31.0, "ask": 0.28, "ask_size": 265.0, "iv": 0.319, "open_interest": 774.0, "volume": 1.0, "delta": 0.3254, "gamma": 0.2915, "vega": 0.0141, "theta": -0.0219, "rho": 0.0024, "theo": 0.2531, "change": -0.03, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T10:15:25", "percent_change": -9.67742, "prev_day_close": 0.310000002384186}, {"option": "KWEB261113P00024000", "bid": 0.81, "bid_size": 199.0, "ask": 0.88, "ask_size": 27.0, "iv": 0.3008, "open_interest": 1744.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.2961, "vega": 0.0139, "theta": -0.0222, "rho": -0.0037, "theo": 0.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-02T11:27:51", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "KWEB261113C00024500", "bid": 0.12, "bid_size": 165.0, "ask": 0.16, "ask_size": 579.0, "iv": 0.3211, "open_interest": 485.0, "volume": 11.0, "delta": 0.2018, "gamma": 0.226, "vega": 0.0111, "theta": -0.017, "rho": 0.0015, "theo": 0.135, "change": -0.04, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T09:52:53", "percent_change": -23.5294, "prev_day_close": 0.170000001788139}, {"option": "KWEB261113P00024500", "bid": 1.19, "bid_size": 60.0, "ask": 1.28, "ask_size": 74.0, "iv": 0.3031, "open_interest": 30.0, "volume": 6.0, "delta": -0.8086, "gamma": 0.2322, "vega": 0.0107, "theta": -0.0173, "rho": -0.0038, "theo": 1.2489, "change": 0.085, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-03T10:03:34", "percent_change": 7.23404, "prev_day_close": 1.17500001192093}, {"option": "KWEB261113C00025000", "bid": 0.05, "bid_size": 520.0, "ask": 0.08, "ask_size": 252.0, "iv": 0.3168, "open_interest": 659.0, "volume": 7.0, "delta": 0.1186, "gamma": 0.1552, "vega": 0.0079, "theta": -0.012, "rho": 0.0009, "theo": 0.071, "change": -0.035, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T09:50:47", "percent_change": -36.8421, "prev_day_close": 0.0949999988079071}, {"option": "KWEB261113P00025000", "bid": 1.27, "bid_size": 562.0, "ask": 1.95, "ask_size": 58.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.1628, "vega": 0.0072, "theta": -0.0125, "rho": -0.0034, "theo": 1.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-11-02T14:22:40", "percent_change": 0.0, "prev_day_close": 1.59499996900558}, {"option": "KWEB261113C00025500", "bid": 0.02, "bid_size": 75.0, "ask": 0.06, "ask_size": 328.0, "iv": 0.3408, "open_interest": 45.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.1004, "vega": 0.0054, "theta": -0.0083, "rho": 0.0005, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:13:07", "percent_change": 0.0, "prev_day_close": 0.0549999987706542}, {"option": "KWEB261113P00025500", "bid": 1.54, "bid_size": 423.0, "ask": 2.66, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.1088, "vega": 0.0042, "theta": -0.0087, "rho": -0.0024, "theo": 2.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-10-20T10:49:38", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "KWEB261113C00026000", "bid": 0.02, "bid_size": 3.0, "ask": 0.05, "ask_size": 482.0, "iv": 0.3878, "open_interest": 125.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0649, "vega": 0.0037, "theta": -0.0059, "rho": 0.0003, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:30:01", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "KWEB261113P00026000", "bid": 2.0, "bid_size": 438.0, "ask": 3.25, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0699, "vega": 0.0022, "theta": -0.0061, "rho": -0.0015, "theo": 2.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "KWEB261113C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3535.0, "iv": 0.8524, "open_interest": 120.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0433, "vega": 0.0026, "theta": -0.0044, "rho": 0.0002, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-29T10:50:55", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "KWEB261113P00026500", "bid": 2.45, "bid_size": 470.0, "ask": 3.65, "ask_size": 263.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9875, "gamma": 0.0412, "vega": 0.001, "theta": -0.0047, "rho": -0.0007, "theo": 3.1474, "change": -0.22, "open": 3.13, "high": 3.13, "low": 3.13, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-03T10:06:34", "percent_change": -6.56717, "prev_day_close": 3.35000014305115}, {"option": "KWEB261113C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3427.0, "iv": 0.9266, "open_interest": 50.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0301, "vega": 0.002, "theta": -0.0034, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:15:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261113P00027000", "bid": 2.95, "bid_size": 280.0, "ask": 4.15, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0227, "vega": 0.0007, "theta": -0.004, "rho": -0.0002, "theo": 3.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.23, "last_trade_time": "2026-10-30T11:07:23", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "KWEB261113C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3355.0, "iv": 0.9975, "open_interest": 39.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0217, "vega": 0.0015, "theta": -0.0027, "rho": 0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:41:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KWEB261113P00027500", "bid": 2.69, "bid_size": 308.0, "ask": 5.65, "ask_size": 28.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0114, "vega": 0.0002, "theta": -0.0038, "rho": -0.0002, "theo": 4.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "KWEB261113C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2118.0, "iv": 1.0655, "open_interest": 1.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0161, "vega": 0.0012, "theta": -0.0022, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 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": "KWEB261113P00028000", "bid": 3.95, "bid_size": 292.0, "ask": 4.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0055, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 4.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.21, "last_trade_time": "2026-10-30T15:13:42", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "KWEB261113C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 2221.0, "iv": 0.8127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0122, "vega": 0.0009, "theta": -0.0018, "rho": 0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "KWEB261113P00028500", "bid": 4.45, "bid_size": 290.0, "ask": 5.7, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0027, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 5.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.16, "last_trade_time": "2026-11-02T14:26:59", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "KWEB261113C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1312.0, "iv": 1.1938, "open_interest": 32.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0094, "vega": 0.0008, "theta": -0.0015, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261113P00029000", "bid": 4.95, "bid_size": 275.0, "ask": 6.15, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.001, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 5.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-10-30T11:06:52", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "KWEB261113C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2199.0, "iv": 1.2545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0074, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261113P00029500", "bid": 5.3, "bid_size": 282.0, "ask": 6.8, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0005, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 6.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.99, "last_trade_time": "2026-11-02T14:42:09", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "KWEB261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0058, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "KWEB261113P00030000", "bid": 4.55, "bid_size": 282.0, "ask": 7.55, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 6.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-28T13:30:04", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "KWEB261113C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2047.0, "iv": 1.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0047, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 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": "KWEB261113P00030500", "bid": 6.3, "bid_size": 287.0, "ask": 7.25, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 7.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.59, "last_trade_time": "2026-10-27T13:18:25", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KWEB261113C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2171.0, "iv": 1.4256, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0038, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261113P00031000", "bid": 6.8, "bid_size": 300.0, "ask": 8.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 7.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.58, "last_trade_time": "2026-11-02T13:53:46", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "KWEB261113C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3037.0, "iv": 1.5316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0026, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261113P00032000", "bid": 7.8, "bid_size": 286.0, "ask": 9.3, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 8.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-02T14:50:27", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "KWEB261113C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3530.0, "iv": 1.6321, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261113P00033000", "bid": 8.8, "bid_size": 626.0, "ask": 11.3, "ask_size": 345.0, "iv": 1.7109, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 9.645, "change": 0.32, "open": 9.67, "high": 9.67, "low": 9.67, "tick": "up", "last_trade_price": 9.67, "last_trade_time": "2026-11-03T10:11:20", "percent_change": 3.42246, "prev_day_close": 9.34999990463257}, {"option": "KWEB261113C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3199.0, "iv": 1.7277, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 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": "KWEB261113P00034000", "bid": 9.3, "bid_size": 503.0, "ask": 10.75, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 10.645, "change": 0.395, "open": 10.72, "high": 10.72, "low": 10.72, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-11-03T09:47:10", "percent_change": 3.82566, "prev_day_close": 10.3250002861023}, {"option": "KWEB261113C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3261.0, "iv": 1.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "KWEB261113P00035000", "bid": 10.35, "bid_size": 273.0, "ask": 12.75, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0036, "rho": 0.0, "theo": 11.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.96, "last_trade_time": "2026-10-27T15:27:43", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "KWEB261120C00015000", "bid": 8.15, "bid_size": 1599.0, "ask": 9.4, "ask_size": 1513.0, "iv": 1.6936, "open_interest": 5222.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0049, "vega": 0.0011, "theta": -0.0017, "rho": 0.0077, "theo": 8.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-21T11:21:26", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "KWEB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2011.0, "iv": 0.9085, "open_interest": 1076.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0049, "vega": 0.0011, "theta": -0.0026, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T13:53:54", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "KWEB261120C00016000", "bid": 7.15, "bid_size": 526.0, "ask": 8.4, "ask_size": 29.0, "iv": 1.4976, "open_interest": 1.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0069, "vega": 0.0014, "theta": -0.0021, "rho": 0.0082, "theo": 7.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.73, "last_trade_time": "2026-10-01T09:45:35", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "KWEB261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1139.0, "iv": 0.7897, "open_interest": 1007.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.007, "vega": 0.0014, "theta": -0.003, "rho": -0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T10:48:40", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "KWEB261120C00017000", "bid": 6.25, "bid_size": 146.0, "ask": 7.2, "ask_size": 53.0, "iv": 1.255, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.01, "vega": 0.0018, "theta": -0.0026, "rho": 0.0086, "theo": 6.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "KWEB261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 141.0, "iv": 0.6771, "open_interest": 4.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.01, "vega": 0.0018, "theta": -0.0033, "rho": -0.0002, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T14:19:13", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "KWEB261120C00018000", "bid": 5.15, "bid_size": 600.0, "ask": 6.3, "ask_size": 30.0, "iv": 1.0818, "open_interest": 7.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0148, "vega": 0.0023, "theta": -0.0031, "rho": 0.0091, "theo": 5.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-06-26T12:45:30", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "KWEB261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 62.0, "iv": 0.5694, "open_interest": 3.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0149, "vega": 0.0023, "theta": -0.0037, "rho": -0.0002, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T14:12:21", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "KWEB261120C00019000", "bid": 4.15, "bid_size": 612.0, "ask": 5.1, "ask_size": 38.0, "iv": 0.8119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0231, "vega": 0.0031, "theta": -0.0037, "rho": 0.0095, "theo": 4.4363, "change": 0.0, "open": 0.0, "high": 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": "KWEB261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 109.0, "iv": 0.4871, "open_interest": 2507.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0232, "vega": 0.0031, "theta": -0.0042, "rho": -0.0003, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:00:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KWEB261120C00020000", "bid": 3.2, "bid_size": 1688.0, "ask": 4.05, "ask_size": 1454.0, "iv": 0.6598, "open_interest": 2550.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0396, "vega": 0.0044, "theta": -0.0047, "rho": 0.0099, "theo": 3.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-10-26T10:50:21", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "KWEB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3303.0, "iv": 0.455, "open_interest": 3209.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0399, "vega": 0.0044, "theta": -0.0051, "rho": -0.0004, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:13:45", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "KWEB261120C00020500", "bid": 2.71, "bid_size": 777.0, "ask": 3.6, "ask_size": 33.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.055, "vega": 0.0056, "theta": -0.0057, "rho": 0.01, "theo": 2.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99000000953674}, {"option": "KWEB261120P00020500", "bid": 0.02, "bid_size": 58.0, "ask": 0.07, "ask_size": 450.0, "iv": 0.388, "open_interest": 11.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0554, "vega": 0.0057, "theta": -0.0061, "rho": -0.0006, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:52:33", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "KWEB261120C00021000", "bid": 2.41, "bid_size": 37.0, "ask": 2.88, "ask_size": 621.0, "iv": 0.5258, "open_interest": 11.0, "volume": 1.0, "delta": 0.9225, "gamma": 0.079, "vega": 0.0075, "theta": -0.0073, "rho": 0.0099, "theo": 2.4813, "change": -0.175, "open": 2.48, "high": 2.48, "low": 2.48, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-11-03T09:43:21", "percent_change": -6.59134, "prev_day_close": 2.65499997138977}, {"option": "KWEB261120P00021000", "bid": 0.04, "bid_size": 566.0, "ask": 0.1, "ask_size": 753.0, "iv": 0.3674, "open_interest": 1951.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0796, "vega": 0.0076, "theta": -0.0076, "rho": -0.0009, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T13:57:45", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "KWEB261120C00021500", "bid": 1.78, "bid_size": 1415.0, "ask": 2.48, "ask_size": 1242.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.1138, "vega": 0.0102, "theta": -0.0097, "rho": 0.0097, "theo": 2.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.08000004291534}, {"option": "KWEB261120P00021500", "bid": 0.09, "bid_size": 140.0, "ask": 0.12, "ask_size": 12.0, "iv": 0.3433, "open_interest": 1380.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.1149, "vega": 0.0103, "theta": -0.01, "rho": -0.0013, "theo": 0.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T13:34:33", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "KWEB261120C00022000", "bid": 1.35, "bid_size": 2209.0, "ask": 2.05, "ask_size": 1543.0, "iv": 0.4065, "open_interest": 485.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.1578, "vega": 0.0135, "theta": -0.0126, "rho": 0.0091, "theo": 1.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-02T15:48:27", "percent_change": 0.0, "prev_day_close": 1.71999996900558}, {"option": "KWEB261120P00022000", "bid": 0.15, "bid_size": 283.0, "ask": 0.2, "ask_size": 135.0, "iv": 0.3316, "open_interest": 6479.0, "volume": 1.0, "delta": -0.1841, "gamma": 0.1595, "vega": 0.0136, "theta": -0.0129, "rho": -0.002, "theo": 0.1711, "change": -0.01, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T09:51:57", "percent_change": -5.26316, "prev_day_close": 0.190000005066395}, {"option": "KWEB261120C00022500", "bid": 1.18, "bid_size": 63.0, "ask": 1.24, "ask_size": 91.0, "iv": 0.3269, "open_interest": 38.0, "volume": 4.0, "delta": 0.7295, "gamma": 0.2037, "vega": 0.0169, "theta": -0.0156, "rho": 0.0082, "theo": 1.1966, "change": -0.07, "open": 1.16, "high": 1.21, "low": 1.16, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-03T09:51:00", "percent_change": -5.46875, "prev_day_close": 1.27999997138977}, {"option": "KWEB261120P00022500", "bid": 0.25, "bid_size": 628.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.3161, "open_interest": 2021.0, "volume": 0.0, "delta": -0.2738, "gamma": 0.2062, "vega": 0.017, "theta": -0.0158, "rho": -0.0029, "theo": 0.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:39:03", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "KWEB261120C00023000", "bid": 0.81, "bid_size": 760.0, "ask": 0.9, "ask_size": 64.0, "iv": 0.3098, "open_interest": 934.0, "volume": 1.0, "delta": 0.6184, "gamma": 0.24, "vega": 0.0194, "theta": -0.0176, "rho": 0.0071, "theo": 0.8589, "change": -0.115, "open": 0.83, "high": 0.83, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-03T09:48:59", "percent_change": -12.1693, "prev_day_close": 0.945000022649765}, {"option": "KWEB261120P00023000", "bid": 0.38, "bid_size": 1350.0, "ask": 0.47, "ask_size": 66.0, "iv": 0.3026, "open_interest": 6424.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.2434, "vega": 0.0194, "theta": -0.018, "rho": -0.004, "theo": 0.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-02T15:49:31", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "KWEB261120C00023500", "bid": 0.54, "bid_size": 661.0, "ask": 0.63, "ask_size": 54.0, "iv": 0.307, "open_interest": 645.0, "volume": 0.0, "delta": 0.4939, "gamma": 0.2551, "vega": 0.0203, "theta": -0.0182, "rho": 0.0057, "theo": 0.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-02T15:22:13", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "KWEB261120P00023500", "bid": 0.59, "bid_size": 1049.0, "ask": 0.7, "ask_size": 99.0, "iv": 0.2944, "open_interest": 1977.0, "volume": 0.0, "delta": -0.513, "gamma": 0.2595, "vega": 0.0202, "theta": -0.0185, "rho": -0.005, "theo": 0.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-02T15:33:28", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "KWEB261120C00024000", "bid": 0.35, "bid_size": 893.0, "ask": 0.42, "ask_size": 149.0, "iv": 0.308, "open_interest": 24107.0, "volume": 3.0, "delta": 0.37, "gamma": 0.2431, "vega": 0.0192, "theta": -0.0171, "rho": 0.0043, "theo": 0.3783, "change": -0.045, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T09:46:32", "percent_change": -10.1124, "prev_day_close": 0.444999992847443}, {"option": "KWEB261120P00024000", "bid": 0.92, "bid_size": 378.0, "ask": 1.0, "ask_size": 30.0, "iv": 0.301, "open_interest": 16098.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.2485, "vega": 0.019, "theta": -0.0174, "rho": -0.0057, "theo": 0.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T14:40:07", "percent_change": 0.0, "prev_day_close": 0.939999997615814}, {"option": "KWEB261120C00024500", "bid": 0.22, "bid_size": 198.0, "ask": 0.27, "ask_size": 177.0, "iv": 0.3113, "open_interest": 133.0, "volume": 0.0, "delta": 0.2619, "gamma": 0.2084, "vega": 0.0166, "theta": -0.0147, "rho": 0.0031, "theo": 0.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T14:25:37", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "KWEB261120P00024500", "bid": 1.27, "bid_size": 362.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.2943, "open_interest": 100.0, "volume": 0.0, "delta": -0.7501, "gamma": 0.2145, "vega": 0.0161, "theta": -0.015, "rho": -0.0061, "theo": 1.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-10-22T15:21:37", "percent_change": 0.0, "prev_day_close": 1.24500000476837}, {"option": "KWEB261120C00025000", "bid": 0.15, "bid_size": 8.0, "ask": 0.18, "ask_size": 705.0, "iv": 0.3257, "open_interest": 30643.0, "volume": 4.0, "delta": 0.1784, "gamma": 0.164, "vega": 0.0134, "theta": -0.0119, "rho": 0.0021, "theo": 0.1463, "change": -0.03, "open": 0.16, "high": 0.16, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T10:16:45", "percent_change": -16.6667, "prev_day_close": 0.179999999701977}, {"option": "KWEB261120P00025000", "bid": 1.68, "bid_size": 58.0, "ask": 1.82, "ask_size": 134.0, "iv": 0.317, "open_interest": 12302.0, "volume": 1.0, "delta": -0.8364, "gamma": 0.1716, "vega": 0.0126, "theta": -0.0122, "rho": -0.0059, "theo": 1.7434, "change": 0.12, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-03T09:38:48", "percent_change": 7.27273, "prev_day_close": 1.65000003576279}, {"option": "KWEB261120C00025500", "bid": 0.08, "bid_size": 99.0, "ask": 0.11, "ask_size": 110.0, "iv": 0.3242, "open_interest": 33.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.122, "vega": 0.0103, "theta": -0.0093, "rho": 0.0014, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T13:57:34", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "KWEB261120P00025500", "bid": 1.83, "bid_size": 341.0, "ask": 2.53, "ask_size": 20.0, "iv": 0.3034, "open_interest": 2.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.1308, "vega": 0.0091, "theta": -0.0097, "rho": -0.0054, "theo": 2.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-10-20T12:59:49", "percent_change": 0.0, "prev_day_close": 2.24500006437302}, {"option": "KWEB261120C00026000", "bid": 0.05, "bid_size": 69.0, "ask": 0.07, "ask_size": 234.0, "iv": 0.3341, "open_interest": 23965.0, "volume": 3.0, "delta": 0.081, "gamma": 0.0883, "vega": 0.0078, "theta": -0.0071, "rho": 0.0009, "theo": 0.0591, "change": -0.01, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T09:50:37", "percent_change": -14.2857, "prev_day_close": 0.0699999984353781}, {"option": "KWEB261120P00026000", "bid": 2.3, "bid_size": 2100.0, "ask": 3.2, "ask_size": 1982.0, "iv": 0.43, "open_interest": 4167.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0993, "vega": 0.0062, "theta": -0.0078, "rho": -0.0037, "theo": 2.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-02T13:54:26", "percent_change": 0.0, "prev_day_close": 2.54000008106232}, {"option": "KWEB261120C00026500", "bid": 0.01, "bid_size": 719.0, "ask": 0.06, "ask_size": 620.0, "iv": 0.3385, "open_interest": 37.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0639, "vega": 0.0059, "theta": -0.0056, "rho": 0.0006, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:14:27", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "KWEB261120P00026500", "bid": 2.77, "bid_size": 337.0, "ask": 3.7, "ask_size": 46.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": -0.9659, "gamma": 0.0732, "vega": 0.004, "theta": -0.0063, "rho": -0.0026, "theo": 3.1547, "change": 0.0, "open": 0.0, "high": 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": "KWEB261120C00027000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 1400.0, "iv": 0.3786, "open_interest": 46074.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0471, "vega": 0.0046, "theta": -0.0045, "rho": 0.0005, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:15:27", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "KWEB261120P00027000", "bid": 3.25, "bid_size": 2069.0, "ask": 4.2, "ask_size": 1721.0, "iv": 0.5036, "open_interest": 5012.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0502, "vega": 0.0024, "theta": -0.0048, "rho": -0.0021, "theo": 3.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-11-02T09:47:42", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "KWEB261120C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 85.0, "iv": 0.3788, "open_interest": 4.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0357, "vega": 0.0037, "theta": -0.0038, "rho": 0.0004, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T11:39:06", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "KWEB261120P00027500", "bid": 3.75, "bid_size": 231.0, "ask": 4.7, "ask_size": 18.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9899, "gamma": 0.0313, "vega": 0.001, "theta": -0.0042, "rho": -0.0009, "theo": 4.1468, "change": 0.0, "open": 0.0, "high": 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": "KWEB261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 0.3737, "open_interest": 20069.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0279, "vega": 0.003, "theta": -0.0032, "rho": 0.0003, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T11:24:05", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "KWEB261120P00028000", "bid": 4.25, "bid_size": 1291.0, "ask": 5.35, "ask_size": 860.0, "iv": 0.6776, "open_interest": 1202.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0194, "vega": 0.0008, "theta": -0.0036, "rho": -0.0009, "theo": 4.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.85, "last_trade_time": "2026-10-23T10:33:07", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "KWEB261120C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 71.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0223, "vega": 0.0026, "theta": -0.0029, "rho": 0.0002, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 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": "KWEB261120P00028500", "bid": 4.75, "bid_size": 231.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0118, "vega": 0.0003, "theta": -0.0035, "rho": -0.0002, "theo": 5.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.87, "last_trade_time": "2026-10-30T15:14:43", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "KWEB261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1674.0, "iv": 0.4604, "open_interest": 15270.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0182, "vega": 0.0022, "theta": -0.0026, "rho": 0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T14:13:45", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "KWEB261120P00029000", "bid": 5.25, "bid_size": 347.0, "ask": 6.5, "ask_size": 57.0, "iv": 0.8413, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0072, "vega": 0.0002, "theta": -0.0033, "rho": -0.0002, "theo": 5.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-30T14:25:39", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "KWEB261120C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 89.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0152, "vega": 0.0019, "theta": -0.0023, "rho": 0.0002, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 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": "KWEB261120P00029500", "bid": 5.75, "bid_size": 232.0, "ask": 6.85, "ask_size": 29.0, "iv": 0.8111, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0041, "vega": 0.0001, "theta": -0.0032, "rho": -0.0002, "theo": 6.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-30T15:13:03", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "KWEB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2614.0, "iv": 0.5213, "open_interest": 25781.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0127, "vega": 0.0017, "theta": -0.0021, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T09:40:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KWEB261120P00030000", "bid": 6.25, "bid_size": 350.0, "ask": 7.55, "ask_size": 82.0, "iv": 0.9538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0022, "vega": 0.0001, "theta": -0.0032, "rho": 0.0, "theo": 6.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-10-30T15:12:28", "percent_change": 0.0, "prev_day_close": 6.92500019073486}, {"option": "KWEB261120C00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 627.0, "iv": 0.5506, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0108, "vega": 0.0015, "theta": -0.0019, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 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": "KWEB261120P00030500", "bid": 6.75, "bid_size": 223.0, "ask": 7.85, "ask_size": 27.0, "iv": 0.8934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0015, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 7.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-30T15:12:41", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "KWEB261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2394.0, "iv": 0.5792, "open_interest": 10752.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0093, "vega": 0.0013, "theta": -0.0018, "rho": 0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T13:06:03", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "KWEB261120P00031000", "bid": 7.25, "bid_size": 364.0, "ask": 8.55, "ask_size": 62.0, "iv": 1.0386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0009, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 7.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.36, "last_trade_time": "2026-10-30T15:00:20", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "KWEB261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 3468.0, "iv": 0.7159, "open_interest": 26247.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.007, "vega": 0.0011, "theta": -0.0015, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T10:25:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KWEB261120P00032000", "bid": 8.25, "bid_size": 350.0, "ask": 9.55, "ask_size": 60.0, "iv": 1.1189, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 8.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-11-02T15:32:41", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "KWEB261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1603.0, "iv": 0.6872, "open_interest": 7522.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0054, "vega": 0.0009, "theta": -0.0013, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-09T12:15:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KWEB261120P00033000", "bid": 9.25, "bid_size": 361.0, "ask": 10.55, "ask_size": 58.0, "iv": 1.195, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 9.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-11-02T15:31:51", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "KWEB261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1589.0, "iv": 0.7377, "open_interest": 4163.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0043, "vega": 0.0007, "theta": -0.0012, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-19T09:41:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261120P00034000", "bid": 10.25, "bid_size": 196.0, "ask": 11.3, "ask_size": 46.0, "iv": 1.1152, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 10.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.63, "last_trade_time": "2026-11-02T14:52:04", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "KWEB261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 900.0, "iv": 0.7492, "open_interest": 13394.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0035, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-06T15:50:47", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "KWEB261120P00035000", "bid": 11.25, "bid_size": 196.0, "ask": 12.75, "ask_size": 46.0, "iv": 1.4392, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 11.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.63, "last_trade_time": "2026-11-02T14:29:08", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "KWEB261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 19.0, "iv": 0.8331, "open_interest": 3825.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0029, "vega": 0.0005, "theta": -0.0009, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T14:20:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KWEB261120P00036000", "bid": 12.25, "bid_size": 197.0, "ask": 13.75, "ask_size": 46.0, "iv": 1.5081, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 12.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.63, "last_trade_time": "2026-11-02T14:47:08", "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "KWEB261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1607.0, "iv": 0.8782, "open_interest": 248.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0008, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-28T10:37:16", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "KWEB261120P00037000", "bid": 13.25, "bid_size": 199.0, "ask": 14.8, "ask_size": 47.0, "iv": 1.5988, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 13.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-11-02T14:50:43", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "KWEB261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 32.0, "iv": 0.9217, "open_interest": 1156.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.002, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T09:54:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "KWEB261120P00038000", "bid": 14.25, "bid_size": 192.0, "ask": 15.75, "ask_size": 45.0, "iv": 1.6377, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 14.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.63, "last_trade_time": "2026-11-02T14:44:51", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "KWEB261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1489.0, "iv": 0.9637, "open_interest": 123.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0017, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-08-03T13:02:34", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KWEB261120P00039000", "bid": 15.25, "bid_size": 198.0, "ask": 16.8, "ask_size": 46.0, "iv": 1.7245, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 15.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-11-02T14:49:08", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "KWEB261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1592.0, "iv": 1.0044, "open_interest": 357.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0015, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-09T12:43:23", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "KWEB261120P00040000", "bid": 16.25, "bid_size": 195.0, "ask": 17.8, "ask_size": 45.0, "iv": 1.784, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 16.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.57, "last_trade_time": "2026-11-02T13:55:32", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "KWEB261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1824.0, "iv": 1.0439, "open_interest": 363.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-30T15:22:41", "percent_change": 0.0, "prev_day_close": 0.665000021457672}, {"option": "KWEB261120P00041000", "bid": 17.25, "bid_size": 219.0, "ask": 18.8, "ask_size": 26.0, "iv": 1.8415, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 17.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.35, "last_trade_time": "2026-10-30T14:23:14", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "KWEB261127C00015000", "bid": 7.75, "bid_size": 301.0, "ask": 10.55, "ask_size": 6.0, "iv": 1.778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0066, "vega": 0.002, "theta": -0.0022, "rho": 0.0104, "theo": 8.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "KWEB261127P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 190.0, "iv": 0.8488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0066, "vega": 0.002, "theta": -0.0031, "rho": -0.0002, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 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": "KWEB261127C00016000", "bid": 6.2, "bid_size": 362.0, "ask": 9.55, "ask_size": 1.0, "iv": 1.349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0092, "vega": 0.0024, "theta": -0.0026, "rho": 0.0111, "theo": 7.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "KWEB261127P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 543.0, "iv": 0.7398, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0092, "vega": 0.0024, "theta": -0.0034, "rho": -0.0003, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 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": "KWEB261127C00017000", "bid": 5.75, "bid_size": 354.0, "ask": 8.55, "ask_size": 1.0, "iv": 1.4027, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.013, "vega": 0.003, "theta": -0.003, "rho": 0.0117, "theo": 6.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "KWEB261127P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 542.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.013, "vega": 0.003, "theta": -0.0038, "rho": -0.0003, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 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": "KWEB261127C00018000", "bid": 4.9, "bid_size": 618.0, "ask": 6.1, "ask_size": 39.0, "iv": 0.631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0188, "vega": 0.0038, "theta": -0.0035, "rho": 0.0123, "theo": 5.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "KWEB261127P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 538.0, "iv": 0.5517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0189, "vega": 0.0038, "theta": -0.0042, "rho": -0.0004, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 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": "KWEB261127C00019000", "bid": 2.99, "bid_size": 721.0, "ask": 6.15, "ask_size": 56.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0286, "vega": 0.005, "theta": -0.0042, "rho": 0.0128, "theo": 4.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "KWEB261127P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2480.0, "iv": 0.4658, "open_interest": 1.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0288, "vega": 0.005, "theta": -0.0047, "rho": -0.0006, "theo": 0.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T10:41:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261127C00019500", "bid": 3.45, "bid_size": 668.0, "ask": 4.65, "ask_size": 36.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0363, "vega": 0.0058, "theta": -0.0046, "rho": 0.0131, "theo": 3.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "KWEB261127P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 482.0, "iv": 0.427, "open_interest": 2.0, "volume": 0.0, "delta": -0.0459, "gamma": 0.0366, "vega": 0.0059, "theta": -0.0051, "rho": -0.0007, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T10:06:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261127C00020000", "bid": 2.95, "bid_size": 652.0, "ask": 4.15, "ask_size": 27.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0473, "vega": 0.007, "theta": -0.0052, "rho": 0.0132, "theo": 3.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "KWEB261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 66.0, "iv": 0.3867, "open_interest": 7.0, "volume": 0.0, "delta": -0.0579, "gamma": 0.0477, "vega": 0.0071, "theta": -0.0057, "rho": -0.0009, "theo": 0.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-29T12:11:13", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KWEB261127C00020500", "bid": 2.45, "bid_size": 935.0, "ask": 3.65, "ask_size": 44.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0631, "vega": 0.0087, "theta": -0.0062, "rho": 0.0132, "theo": 3.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "KWEB261127P00020500", "bid": 0.01, "bid_size": 232.0, "ask": 0.13, "ask_size": 107.0, "iv": 0.3645, "open_interest": 13.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0637, "vega": 0.0088, "theta": -0.0066, "rho": -0.0012, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T11:53:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261127C00021000", "bid": 2.0, "bid_size": 941.0, "ask": 3.2, "ask_size": 31.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0854, "vega": 0.0111, "theta": -0.0076, "rho": 0.0131, "theo": 2.5466, "change": 0.0, "open": 0.0, "high": 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": "KWEB261127P00021000", "bid": 0.06, "bid_size": 83.0, "ask": 0.15, "ask_size": 78.0, "iv": 0.3484, "open_interest": 14.0, "volume": 0.0, "delta": -0.1057, "gamma": 0.0863, "vega": 0.0112, "theta": -0.0079, "rho": -0.0016, "theo": 0.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-29T10:06:36", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "KWEB261127C00021500", "bid": 1.8, "bid_size": 858.0, "ask": 2.55, "ask_size": 61.0, "iv": 0.3868, "open_interest": 1.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.1146, "vega": 0.014, "theta": -0.0094, "rho": 0.0127, "theo": 2.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-10-29T12:12:15", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "KWEB261127P00021500", "bid": 0.13, "bid_size": 183.0, "ask": 0.18, "ask_size": 169.0, "iv": 0.3314, "open_interest": 17.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.1159, "vega": 0.0142, "theta": -0.0097, "rho": -0.0022, "theo": 0.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T10:14:12", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "KWEB261127C00022000", "bid": 1.4, "bid_size": 1355.0, "ask": 2.1, "ask_size": 716.0, "iv": 0.3617, "open_interest": 1.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.1486, "vega": 0.0174, "theta": -0.0114, "rho": 0.012, "theo": 1.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "KWEB261127P00022000", "bid": 0.18, "bid_size": 940.0, "ask": 0.26, "ask_size": 30.0, "iv": 0.3102, "open_interest": 37.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.1504, "vega": 0.0175, "theta": -0.0117, "rho": -0.0032, "theo": 0.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-02T10:41:19", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "KWEB261127C00022500", "bid": 1.25, "bid_size": 235.0, "ask": 1.33, "ask_size": 80.0, "iv": 0.3078, "open_interest": 3.0, "volume": 0.0, "delta": 0.7095, "gamma": 0.1823, "vega": 0.0207, "theta": -0.0133, "rho": 0.0109, "theo": 1.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-10-28T14:32:41", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "KWEB261127P00022500", "bid": 0.3, "bid_size": 1082.0, "ask": 0.38, "ask_size": 29.0, "iv": 0.3026, "open_interest": 4938.0, "volume": 1.0, "delta": -0.2946, "gamma": 0.185, "vega": 0.0208, "theta": -0.0136, "rho": -0.0043, "theo": 0.3596, "change": 0.01, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:52:21", "percent_change": 2.94118, "prev_day_close": 0.340000003576279}, {"option": "KWEB261127C00023000", "bid": 0.92, "bid_size": 367.0, "ask": 1.01, "ask_size": 389.0, "iv": 0.3036, "open_interest": 1056.0, "volume": 8.0, "delta": 0.612, "gamma": 0.2088, "vega": 0.023, "theta": -0.0146, "rho": 0.0095, "theo": 0.967, "change": -0.08, "open": 0.95, "high": 0.96, "low": 0.95, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-11-03T09:48:50", "percent_change": -7.69231, "prev_day_close": 1.04000002145767}, {"option": "KWEB261127P00023000", "bid": 0.44, "bid_size": 1245.0, "ask": 0.55, "ask_size": 107.0, "iv": 0.2899, "open_interest": 429.0, "volume": 0.0, "delta": -0.3939, "gamma": 0.2124, "vega": 0.0231, "theta": -0.0149, "rho": -0.0056, "theo": 0.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:50:50", "percent_change": 0.0, "prev_day_close": 0.50500001013279}, {"option": "KWEB261127C00023500", "bid": 0.61, "bid_size": 1237.0, "ask": 0.73, "ask_size": 337.0, "iv": 0.2902, "open_interest": 557.0, "volume": 0.0, "delta": 0.5041, "gamma": 0.2213, "vega": 0.024, "theta": -0.015, "rho": 0.0079, "theo": 0.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T09:55:02", "percent_change": 0.0, "prev_day_close": 0.765000015497208}, {"option": "KWEB261127P00023500", "bid": 0.68, "bid_size": 885.0, "ask": 0.78, "ask_size": 17.0, "iv": 0.2889, "open_interest": 55.0, "volume": 2.0, "delta": -0.504, "gamma": 0.2262, "vega": 0.0239, "theta": -0.0153, "rho": -0.0067, "theo": 0.7544, "change": 0.055, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-03T09:52:39", "percent_change": 7.58621, "prev_day_close": 0.724999994039536}, {"option": "KWEB261127C00024000", "bid": 0.47, "bid_size": 68.0, "ask": 0.52, "ask_size": 610.0, "iv": 0.3045, "open_interest": 539.0, "volume": 1.0, "delta": 0.3956, "gamma": 0.2155, "vega": 0.0232, "theta": -0.0143, "rho": 0.0062, "theo": 0.4764, "change": -0.06, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T10:16:56", "percent_change": -11.1111, "prev_day_close": 0.53999999165535}, {"option": "KWEB261127P00024000", "bid": 0.97, "bid_size": 592.0, "ask": 1.07, "ask_size": 11.0, "iv": 0.2865, "open_interest": 73.0, "volume": 0.0, "delta": -0.6153, "gamma": 0.2216, "vega": 0.023, "theta": -0.0146, "rho": -0.0078, "theo": 1.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-27T09:32:20", "percent_change": 0.0, "prev_day_close": 0.989999979734421}, {"option": "KWEB261127C00024500", "bid": 0.28, "bid_size": 1096.0, "ask": 0.36, "ask_size": 57.0, "iv": 0.297, "open_interest": 1844.0, "volume": 0.0, "delta": 0.2973, "gamma": 0.1932, "vega": 0.0209, "theta": -0.0128, "rho": 0.0047, "theo": 0.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T10:07:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261127P00024500", "bid": 1.32, "bid_size": 415.0, "ask": 1.42, "ask_size": 11.0, "iv": 0.2867, "open_interest": 2209.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.2002, "vega": 0.0202, "theta": -0.0132, "rho": -0.0082, "theo": 1.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-10-30T12:45:52", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "KWEB261127C00025000", "bid": 0.2, "bid_size": 270.0, "ask": 0.24, "ask_size": 231.0, "iv": 0.305, "open_interest": 1823.0, "volume": 40.0, "delta": 0.2167, "gamma": 0.1615, "vega": 0.0178, "theta": -0.011, "rho": 0.0034, "theo": 0.2134, "change": -0.01, "open": 0.25, "high": 0.25, "low": 0.22, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T09:54:22", "percent_change": -4.16667, "prev_day_close": 0.240000002086163}, {"option": "KWEB261127P00025000", "bid": 1.39, "bid_size": 1736.0, "ask": 2.1, "ask_size": 344.0, "iv": 0.273, "open_interest": 213.0, "volume": 0.0, "delta": -0.8005, "gamma": 0.1695, "vega": 0.0168, "theta": -0.0113, "rho": -0.0082, "theo": 1.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-27T09:30:00", "percent_change": 0.0, "prev_day_close": 1.74000000953674}, {"option": "KWEB261127C00025500", "bid": 0.13, "bid_size": 61.0, "ask": 0.17, "ask_size": 1140.0, "iv": 0.313, "open_interest": 209.0, "volume": 3.0, "delta": 0.1555, "gamma": 0.1284, "vega": 0.0145, "theta": -0.0091, "rho": 0.0025, "theo": 0.1429, "change": -0.02, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:30:00", "percent_change": -11.7647, "prev_day_close": 0.170000001788139}, {"option": "KWEB261127P00025500", "bid": 1.75, "bid_size": 1120.0, "ask": 2.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8649, "gamma": 0.1378, "vega": 0.0131, "theta": -0.0095, "rho": -0.0076, "theo": 2.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-10-21T10:04:58", "percent_change": 0.0, "prev_day_close": 2.32000005245209}, {"option": "KWEB261127C00026000", "bid": 0.08, "bid_size": 161.0, "ask": 0.12, "ask_size": 1001.0, "iv": 0.3194, "open_interest": 110.0, "volume": 25.0, "delta": 0.1116, "gamma": 0.0992, "vega": 0.0116, "theta": -0.0074, "rho": 0.0018, "theo": 0.0976, "change": -0.015, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T09:30:05", "percent_change": -13.0435, "prev_day_close": 0.114999998360872}, {"option": "KWEB261127P00026000", "bid": 2.0, "bid_size": 434.0, "ask": 3.2, "ask_size": 29.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.1092, "vega": 0.0096, "theta": -0.0079, "rho": -0.0065, "theo": 2.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-02T14:16:14", "percent_change": 0.0, "prev_day_close": 2.61000001430511}, {"option": "KWEB261127C00026500", "bid": 0.03, "bid_size": 1389.0, "ask": 0.13, "ask_size": 1595.0, "iv": 0.3409, "open_interest": 89.0, "volume": 0.0, "delta": 0.0814, "gamma": 0.0757, "vega": 0.0092, "theta": -0.006, "rho": 0.0013, "theo": 0.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T15:55:48", "percent_change": 0.0, "prev_day_close": 0.0900000026449561}, {"option": "KWEB261127P00026500", "bid": 2.45, "bid_size": 414.0, "ask": 3.65, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.087, "vega": 0.0068, "theta": -0.0066, "rho": -0.0052, "theo": 3.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "KWEB261127C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 2542.0, "iv": 0.3485, "open_interest": 236.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0582, "vega": 0.0074, "theta": -0.005, "rho": 0.001, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T14:47:46", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "KWEB261127P00027000", "bid": 2.95, "bid_size": 613.0, "ask": 4.2, "ask_size": 218.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9665, "gamma": 0.0676, "vega": 0.0043, "theta": -0.0054, "rho": -0.0033, "theo": 3.6545, "change": -0.22, "open": 3.63, "high": 3.63, "low": 3.63, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-11-03T10:06:47", "percent_change": -5.71429, "prev_day_close": 3.85000014305115}, {"option": "KWEB261127C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1804.0, "iv": 0.368, "open_interest": 1.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0455, "vega": 0.0061, "theta": -0.0042, "rho": 0.0007, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-13T15:23:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261127P00027500", "bid": 3.5, "bid_size": 197.0, "ask": 6.15, "ask_size": 9.0, "iv": 0.8568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0512, "vega": 0.0029, "theta": -0.0045, "rho": -0.0023, "theo": 4.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "KWEB261127C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3609, "open_interest": 34.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0363, "vega": 0.0051, "theta": -0.0037, "rho": 0.0006, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:11:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261127P00028000", "bid": 3.95, "bid_size": 186.0, "ask": 6.65, "ask_size": 9.0, "iv": 0.8938, "open_interest": 1.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0348, "vega": 0.0014, "theta": -0.0037, "rho": -0.001, "theo": 4.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-10-14T12:22:56", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "KWEB261127C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2705.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0296, "vega": 0.0044, "theta": -0.0033, "rho": 0.0005, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 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": "KWEB261127P00028500", "bid": 4.5, "bid_size": 186.0, "ask": 7.15, "ask_size": 18.0, "iv": 0.9548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.022, "vega": 0.0008, "theta": -0.0035, "rho": -0.0009, "theo": 5.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "KWEB261127C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2824.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0247, "vega": 0.0038, "theta": -0.003, "rho": 0.0004, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 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": "KWEB261127P00029000", "bid": 5.0, "bid_size": 301.0, "ask": 7.65, "ask_size": 113.0, "iv": 1.001, "open_interest": 1.0, "volume": 1.0, "delta": -0.9963, "gamma": 0.0142, "vega": 0.0006, "theta": -0.0032, "rho": -0.0006, "theo": 5.6452, "change": -0.07, "open": 5.68, "high": 5.68, "low": 5.68, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-11-03T10:11:51", "percent_change": -1.21739, "prev_day_close": 5.75}, {"option": "KWEB261127C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2462.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0209, "vega": 0.0034, "theta": -0.0028, "rho": 0.0004, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 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": "KWEB261127P00029500", "bid": 5.35, "bid_size": 195.0, "ask": 8.15, "ask_size": 8.0, "iv": 1.0038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0093, "vega": 0.0003, "theta": -0.003, "rho": 0.0, "theo": 6.145, "change": 0.0, "open": 0.0, "high": 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": "KWEB261127C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 21.0, "iv": 0.4991, "open_interest": 0.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.018, "vega": 0.003, "theta": -0.0026, "rho": 0.0003, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 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": "KWEB261127P00030000", "bid": 5.85, "bid_size": 185.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.5816, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.006, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 6.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.19, "last_trade_time": "2026-10-30T14:58:22", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "KWEB261127C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1342.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0136, "vega": 0.0025, "theta": -0.0023, "rho": 0.0002, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 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": "KWEB261127P00031000", "bid": 6.85, "bid_size": 183.0, "ask": 9.65, "ask_size": 1.0, "iv": 1.1273, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0018, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 7.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-10-30T15:07:31", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "KWEB261127C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1548.0, "iv": 0.5896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0107, "vega": 0.0021, "theta": -0.0021, "rho": 0.0002, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 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": "KWEB261127P00032000", "bid": 7.85, "bid_size": 183.0, "ask": 10.65, "ask_size": 1.0, "iv": 1.2037, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 8.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-10-28T13:34:55", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "KWEB261127C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1483.0, "iv": 0.6375, "open_interest": 0.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0086, "vega": 0.0018, "theta": -0.0019, "rho": 0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "KWEB261127P00033000", "bid": 8.85, "bid_size": 185.0, "ask": 11.65, "ask_size": 1.0, "iv": 1.2759, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 9.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.08, "last_trade_time": "2026-10-27T13:26:12", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "KWEB261127C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 19.0, "iv": 0.6833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.007, "vega": 0.0015, "theta": -0.0017, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 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": "KWEB261127P00034000", "bid": 9.85, "bid_size": 179.0, "ask": 11.7, "ask_size": 15.0, "iv": 0.9616, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 10.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.09, "last_trade_time": "2026-10-27T13:23:19", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "KWEB261127C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 35.0, "iv": 0.7273, "open_interest": 0.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0059, "vega": 0.0014, "theta": -0.0016, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 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": "KWEB261127P00035000", "bid": 10.35, "bid_size": 198.0, "ask": 13.65, "ask_size": 1.0, "iv": 1.232, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 11.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-30T12:50:59", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "KWEB261204C00015000", "bid": 7.15, "bid_size": 732.0, "ask": 9.8, "ask_size": 63.0, "iv": 0.7808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0083, "vega": 0.003, "theta": -0.0024, "rho": 0.0131, "theo": 8.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "KWEB261204P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1659.0, "iv": 1.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0083, "vega": 0.003, "theta": -0.0035, "rho": -0.0004, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 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": "KWEB261204C00016000", "bid": 6.75, "bid_size": 695.0, "ask": 8.65, "ask_size": 46.0, "iv": 1.0116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0113, "vega": 0.0037, "theta": -0.0029, "rho": 0.0139, "theo": 7.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "KWEB261204P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1559.0, "iv": 1.2049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0114, "vega": 0.0037, "theta": -0.0038, "rho": -0.0005, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 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": "KWEB261204C00017000", "bid": 5.2, "bid_size": 669.0, "ask": 8.45, "ask_size": 56.0, "iv": 0.9896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0157, "vega": 0.0045, "theta": -0.0034, "rho": 0.0147, "theo": 6.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "KWEB261204P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1420.0, "iv": 0.9834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0158, "vega": 0.0045, "theta": -0.0042, "rho": -0.0006, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 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": "KWEB261204C00018000", "bid": 4.2, "bid_size": 703.0, "ask": 7.5, "ask_size": 45.0, "iv": 0.8734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0224, "vega": 0.0056, "theta": -0.0039, "rho": 0.0154, "theo": 5.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "KWEB261204P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1585.0, "iv": 0.8523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0225, "vega": 0.0057, "theta": -0.0046, "rho": -0.0008, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 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": "KWEB261204C00019000", "bid": 3.95, "bid_size": 709.0, "ask": 5.15, "ask_size": 66.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0332, "vega": 0.0072, "theta": -0.0045, "rho": 0.016, "theo": 4.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "KWEB261204P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1663.0, "iv": 0.7897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0334, "vega": 0.0072, "theta": -0.0051, "rho": -0.001, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 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": "KWEB261204C00019500", "bid": 3.45, "bid_size": 703.0, "ask": 4.65, "ask_size": 116.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0415, "vega": 0.0084, "theta": -0.005, "rho": 0.0162, "theo": 4.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "KWEB261204P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1496.0, "iv": 0.6629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0418, "vega": 0.0084, "theta": -0.0055, "rho": -0.0012, "theo": 0.0794, "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": 0.375}, {"option": "KWEB261204C00020000", "bid": 2.95, "bid_size": 781.0, "ask": 4.15, "ask_size": 57.0, "iv": 0.3951, "open_interest": 3.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0527, "vega": 0.0099, "theta": -0.0056, "rho": 0.0163, "theo": 3.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-02T11:37:00", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "KWEB261204P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1412.0, "iv": 0.6009, "open_interest": 17.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0531, "vega": 0.01, "theta": -0.0061, "rho": -0.0015, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T12:09:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261204C00020500", "bid": 2.5, "bid_size": 883.0, "ask": 3.7, "ask_size": 54.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0679, "vega": 0.012, "theta": -0.0065, "rho": 0.0163, "theo": 3.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "KWEB261204P00020500", "bid": 0.07, "bid_size": 74.0, "ask": 0.2, "ask_size": 662.0, "iv": 0.3822, "open_interest": 4.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0685, "vega": 0.012, "theta": -0.007, "rho": -0.002, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T13:18:52", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "KWEB261204C00021000", "bid": 2.5, "bid_size": 69.0, "ask": 2.74, "ask_size": 73.0, "iv": 0.3506, "open_interest": 1.0, "volume": 1.0, "delta": 0.8713, "gamma": 0.0877, "vega": 0.0146, "theta": -0.0077, "rho": 0.016, "theo": 2.6202, "change": -0.13, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-03T09:56:53", "percent_change": -4.76191, "prev_day_close": 2.73000001907349}, {"option": "KWEB261204P00021000", "bid": 0.12, "bid_size": 67.0, "ask": 0.21, "ask_size": 222.0, "iv": 0.3528, "open_interest": 22.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0887, "vega": 0.0146, "theta": -0.0081, "rho": -0.0026, "theo": 0.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T13:30:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261204C00021500", "bid": 1.65, "bid_size": 1498.0, "ask": 2.8, "ask_size": 782.0, "iv": 0.3578, "open_interest": 1.0, "volume": 0.0, "delta": 0.827, "gamma": 0.1118, "vega": 0.0177, "theta": -0.0091, "rho": 0.0155, "theo": 2.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-29T14:01:50", "percent_change": 0.0, "prev_day_close": 2.19000005722046}, {"option": "KWEB261204P00021500", "bid": 0.17, "bid_size": 157.0, "ask": 0.24, "ask_size": 35.0, "iv": 0.3238, "open_interest": 114.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.1132, "vega": 0.0177, "theta": -0.0095, "rho": -0.0034, "theo": 0.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T11:12:16", "percent_change": 0.0, "prev_day_close": 0.199999995529652}, {"option": "KWEB261204C00022000", "bid": 1.25, "bid_size": 1450.0, "ask": 2.4, "ask_size": 885.0, "iv": 0.3454, "open_interest": 2.0, "volume": 0.0, "delta": 0.768, "gamma": 0.1385, "vega": 0.021, "theta": -0.0106, "rho": 0.0146, "theo": 1.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T10:17:07", "percent_change": 0.0, "prev_day_close": 1.69499999284744}, {"option": "KWEB261204P00022000", "bid": 0.29, "bid_size": 73.0, "ask": 0.34, "ask_size": 71.0, "iv": 0.3221, "open_interest": 37.0, "volume": 0.0, "delta": -0.2356, "gamma": 0.1405, "vega": 0.0211, "theta": -0.0109, "rho": -0.0045, "theo": 0.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:19:55", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "KWEB261204C00022500", "bid": 1.33, "bid_size": 283.0, "ask": 1.44, "ask_size": 50.0, "iv": 0.3041, "open_interest": 23.0, "volume": 0.0, "delta": 0.6942, "gamma": 0.1643, "vega": 0.0241, "theta": -0.0118, "rho": 0.0134, "theo": 1.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T13:49:40", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "KWEB261204P00022500", "bid": 0.41, "bid_size": 421.0, "ask": 0.47, "ask_size": 153.0, "iv": 0.3107, "open_interest": 1409.0, "volume": 12.0, "delta": -0.3107, "gamma": 0.1671, "vega": 0.0242, "theta": -0.0122, "rho": -0.0058, "theo": 0.4419, "change": 0.01, "open": 0.4, "high": 0.43, "low": 0.4, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T09:58:05", "percent_change": 2.38095, "prev_day_close": 0.420000001788139}, {"option": "KWEB261204C00023000", "bid": 0.99, "bid_size": 460.0, "ask": 1.12, "ask_size": 184.0, "iv": 0.2959, "open_interest": 33.0, "volume": 0.0, "delta": 0.6074, "gamma": 0.1849, "vega": 0.0263, "theta": -0.0127, "rho": 0.0119, "theo": 1.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-11-02T15:13:09", "percent_change": 0.0, "prev_day_close": 1.15500003099442}, {"option": "KWEB261204P00023000", "bid": 0.53, "bid_size": 506.0, "ask": 0.65, "ask_size": 161.0, "iv": 0.2941, "open_interest": 54.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.1887, "vega": 0.0264, "theta": -0.013, "rho": -0.0072, "theo": 0.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T12:00:37", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "KWEB261204C00023500", "bid": 0.71, "bid_size": 751.0, "ask": 0.85, "ask_size": 142.0, "iv": 0.2911, "open_interest": 15.0, "volume": 0.0, "delta": 0.5122, "gamma": 0.1959, "vega": 0.0273, "theta": -0.013, "rho": 0.0101, "theo": 0.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T10:04:36", "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "KWEB261204P00023500", "bid": 0.76, "bid_size": 343.0, "ask": 0.89, "ask_size": 58.0, "iv": 0.2925, "open_interest": 2.0, "volume": 0.0, "delta": -0.4969, "gamma": 0.2008, "vega": 0.0272, "theta": -0.0133, "rho": -0.0086, "theo": 0.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-02T11:45:10", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "KWEB261204C00024000", "bid": 0.53, "bid_size": 428.0, "ask": 0.63, "ask_size": 196.0, "iv": 0.2961, "open_interest": 139.0, "volume": 1.0, "delta": 0.4151, "gamma": 0.194, "vega": 0.0267, "theta": -0.0125, "rho": 0.0082, "theo": 0.5715, "change": -0.07, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-03T09:56:53", "percent_change": -10.9375, "prev_day_close": 0.640000015497208}, {"option": "KWEB261204P00024000", "bid": 1.06, "bid_size": 275.0, "ask": 1.17, "ask_size": 44.0, "iv": 0.2925, "open_interest": 276.0, "volume": 0.0, "delta": -0.5968, "gamma": 0.2003, "vega": 0.0264, "theta": -0.0128, "rho": -0.0098, "theo": 1.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.49, "last_trade_time": "2026-10-30T11:43:52", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "KWEB261204C00024500", "bid": 0.33, "bid_size": 866.0, "ask": 0.46, "ask_size": 206.0, "iv": 0.2892, "open_interest": 19.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.1796, "vega": 0.0247, "theta": -0.0115, "rho": 0.0065, "theo": 0.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T11:27:22", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "KWEB261204P00024500", "bid": 1.39, "bid_size": 280.0, "ask": 1.5, "ask_size": 87.0, "iv": 0.2895, "open_interest": 2.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.1872, "vega": 0.024, "theta": -0.0118, "rho": -0.0104, "theo": 1.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T09:34:11", "percent_change": 0.0, "prev_day_close": 1.41000002622604}, {"option": "KWEB261204C00025000", "bid": 0.24, "bid_size": 341.0, "ask": 0.32, "ask_size": 1.0, "iv": 0.2942, "open_interest": 36.0, "volume": 0.0, "delta": 0.2463, "gamma": 0.1564, "vega": 0.0217, "theta": -0.0101, "rho": 0.0049, "theo": 0.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T13:40:18", "percent_change": 0.0, "prev_day_close": 0.320000007748604}, {"option": "KWEB261204P00025000", "bid": 1.74, "bid_size": 102.0, "ask": 1.89, "ask_size": 20.0, "iv": 0.2842, "open_interest": 59.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.1651, "vega": 0.0206, "theta": -0.0104, "rho": -0.0105, "theo": 1.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-28T11:35:12", "percent_change": 0.0, "prev_day_close": 1.78500002622604}, {"option": "KWEB261204C00025500", "bid": 0.14, "bid_size": 1031.0, "ask": 0.24, "ask_size": 59.0, "iv": 0.2959, "open_interest": 874.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.1299, "vega": 0.0183, "theta": -0.0086, "rho": 0.0037, "theo": 0.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T15:36:34", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "KWEB261204P00025500", "bid": 1.67, "bid_size": 418.0, "ask": 3.1, "ask_size": 38.0, "iv": 0.3681, "open_interest": 1.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.1397, "vega": 0.0166, "theta": -0.009, "rho": -0.0099, "theo": 2.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-10-23T10:09:13", "percent_change": 0.0, "prev_day_close": 2.59500002861023}, {"option": "KWEB261204C00026000", "bid": 0.11, "bid_size": 349.0, "ask": 0.18, "ask_size": 50.0, "iv": 0.3104, "open_interest": 1.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.1045, "vega": 0.0151, "theta": -0.0072, "rho": 0.0027, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T09:30:10", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "KWEB261204P00026000", "bid": 1.85, "bid_size": 444.0, "ask": 3.45, "ask_size": 26.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.1158, "vega": 0.0128, "theta": -0.0076, "rho": -0.0089, "theo": 2.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "KWEB261204C00026500", "bid": 0.05, "bid_size": 640.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.293, "open_interest": 3.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.0826, "vega": 0.0123, "theta": -0.006, "rho": 0.002, "theo": 0.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T13:18:52", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "KWEB261204P00026500", "bid": 2.55, "bid_size": 395.0, "ask": 4.95, "ask_size": 25.0, "iv": 0.633, "open_interest": 1.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0949, "vega": 0.0093, "theta": -0.0065, "rho": -0.0073, "theo": 3.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-10-30T14:47:13", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "KWEB261204C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1435.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.065, "vega": 0.0101, "theta": -0.005, "rho": 0.0015, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 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": "KWEB261204P00027000", "bid": 3.0, "bid_size": 386.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.5363, "open_interest": 0.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0779, "vega": 0.0064, "theta": -0.0054, "rho": -0.0052, "theo": 3.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "KWEB261204C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2293.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0516, "vega": 0.0083, "theta": -0.0043, "rho": 0.0012, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 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": "KWEB261204P00027500", "bid": 3.5, "bid_size": 395.0, "ask": 4.85, "ask_size": 35.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0598, "vega": 0.004, "theta": -0.0049, "rho": -0.0033, "theo": 4.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "KWEB261204C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2145.0, "iv": 0.6569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0482, "gamma": 0.0416, "vega": 0.007, "theta": -0.0037, "rho": 0.001, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 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": "KWEB261204P00028000", "bid": 4.0, "bid_size": 260.0, "ask": 6.65, "ask_size": 22.0, "iv": 0.804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0429, "vega": 0.0024, "theta": -0.004, "rho": -0.0013, "theo": 4.6475, "change": 0.0, "open": 0.0, "high": 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": "KWEB261204C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2120.0, "iv": 0.6412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0342, "vega": 0.006, "theta": -0.0033, "rho": 0.0008, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 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": "KWEB261204P00028500", "bid": 4.5, "bid_size": 174.0, "ask": 7.15, "ask_size": 9.0, "iv": 0.8464, "open_interest": 1.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0264, "vega": 0.0012, "theta": -0.0039, "rho": -0.0009, "theo": 5.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-30T14:48:01", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KWEB261204C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2200.0, "iv": 0.7334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0286, "vega": 0.0053, "theta": -0.003, "rho": 0.0007, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 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": "KWEB261204P00029000", "bid": 5.0, "bid_size": 177.0, "ask": 7.65, "ask_size": 1.0, "iv": 0.8873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.017, "vega": 0.0008, "theta": -0.0037, "rho": -0.0009, "theo": 5.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-30T14:49:28", "percent_change": 0.0, "prev_day_close": 6.27500009536743}, {"option": "KWEB261204C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2218.0, "iv": 0.7123, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0243, "vega": 0.0047, "theta": -0.0028, "rho": 0.0006, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 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": "KWEB261204P00029500", "bid": 4.75, "bid_size": 190.0, "ask": 8.15, "ask_size": 1.0, "iv": 0.7278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.011, "vega": 0.0005, "theta": -0.0035, "rho": 0.0, "theo": 6.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.77500009536743}, {"option": "KWEB261204C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2165.0, "iv": 0.746, "open_interest": 2.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.021, "vega": 0.0042, "theta": -0.0026, "rho": 0.0005, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T15:09:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261204P00030000", "bid": 5.8, "bid_size": 183.0, "ask": 8.65, "ask_size": 8.0, "iv": 0.9152, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.007, "vega": 0.0001, "theta": -0.0035, "rho": 0.0, "theo": 6.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "KWEB261204C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1979.0, "iv": 0.6341, "open_interest": 0.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0162, "vega": 0.0035, "theta": -0.0024, "rho": 0.0004, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 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": "KWEB261204P00031000", "bid": 6.25, "bid_size": 196.0, "ask": 9.65, "ask_size": 1.0, "iv": 0.8281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0026, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 7.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "KWEB261204C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 223.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0129, "vega": 0.003, "theta": -0.0021, "rho": 0.0003, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 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": "KWEB261204P00032000", "bid": 7.8, "bid_size": 183.0, "ask": 10.65, "ask_size": 1.0, "iv": 1.0538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 8.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "KWEB261204C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 72.0, "iv": 0.5837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0105, "vega": 0.0026, "theta": -0.002, "rho": 0.0003, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 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": "KWEB261204P00033000", "bid": 8.8, "bid_size": 183.0, "ask": 11.65, "ask_size": 1.0, "iv": 1.1175, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 9.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.36, "last_trade_time": "2026-10-30T14:55:44", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "KWEB261204C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 403.0, "iv": 0.6252, "open_interest": 0.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0087, "vega": 0.0023, "theta": -0.0018, "rho": 0.0002, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 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": "KWEB261204P00034000", "bid": 9.25, "bid_size": 190.0, "ask": 12.65, "ask_size": 8.0, "iv": 1.0058, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 10.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "KWEB261211C00015000", "bid": 7.8, "bid_size": 268.0, "ask": 10.55, "ask_size": 1.0, "iv": 1.4064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0089, "vega": 0.0037, "theta": -0.0024, "rho": 0.0158, "theo": 8.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.72500014305115}, {"option": "KWEB261211P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 51.0, "iv": 0.7347, "open_interest": 0.0, "volume": 0.0, "delta": -0.02, "gamma": 0.009, "vega": 0.0037, "theta": -0.0033, "rho": -0.0005, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211C00016000", "bid": 6.8, "bid_size": 367.0, "ask": 8.3, "ask_size": 73.0, "iv": 0.7092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0121, "vega": 0.0045, "theta": -0.0028, "rho": 0.0168, "theo": 7.5124, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 42.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0122, "vega": 0.0045, "theta": -0.0036, "rho": -0.0006, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211C00017000", "bid": 5.8, "bid_size": 500.0, "ask": 7.3, "ask_size": 82.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0167, "vega": 0.0055, "theta": -0.0032, "rho": 0.0177, "theo": 6.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "KWEB261211P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 321.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0168, "vega": 0.0055, "theta": -0.0039, "rho": -0.0008, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211C00018000", "bid": 4.95, "bid_size": 480.0, "ask": 6.15, "ask_size": 73.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0236, "vega": 0.0068, "theta": -0.0037, "rho": 0.0185, "theo": 5.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "KWEB261211P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1055.0, "iv": 0.773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0237, "vega": 0.0068, "theta": -0.0043, "rho": -0.001, "theo": 0.0658, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211C00018500", "bid": 4.45, "bid_size": 483.0, "ask": 5.65, "ask_size": 66.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0285, "vega": 0.0077, "theta": -0.004, "rho": 0.0189, "theo": 5.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "KWEB261211P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 815.0, "iv": 0.7153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0287, "vega": 0.0077, "theta": -0.0045, "rho": -0.0012, "theo": 0.0731, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211C00019000", "bid": 4.0, "bid_size": 477.0, "ask": 5.2, "ask_size": 38.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0349, "vega": 0.0088, "theta": -0.0044, "rho": 0.0192, "theo": 4.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "KWEB261211P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 987.0, "iv": 0.6583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0352, "vega": 0.0088, "theta": -0.0048, "rho": -0.0014, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211C00019500", "bid": 3.5, "bid_size": 483.0, "ask": 6.1, "ask_size": 31.0, "iv": 0.8285, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0434, "vega": 0.0103, "theta": -0.0048, "rho": 0.0194, "theo": 4.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "KWEB261211P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1038.0, "iv": 0.6019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0438, "vega": 0.0103, "theta": -0.0053, "rho": -0.0017, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211C00020000", "bid": 3.05, "bid_size": 480.0, "ask": 5.65, "ask_size": 45.0, "iv": 0.7831, "open_interest": 1.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0546, "vega": 0.0121, "theta": -0.0055, "rho": 0.0195, "theo": 3.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-10-29T10:14:40", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "KWEB261211P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 721.0, "iv": 0.5459, "open_interest": 0.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0552, "vega": 0.0122, "theta": -0.006, "rho": -0.0021, "theo": 0.1207, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211C00020500", "bid": 2.6, "bid_size": 475.0, "ask": 4.45, "ask_size": 37.0, "iv": 0.5709, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0691, "vega": 0.0145, "theta": -0.0064, "rho": 0.0194, "theo": 3.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "KWEB261211P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 703.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.1126, "gamma": 0.0699, "vega": 0.0146, "theta": -0.0068, "rho": -0.0027, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211C00021000", "bid": 2.1, "bid_size": 485.0, "ask": 4.0, "ask_size": 161.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0871, "vega": 0.0174, "theta": -0.0075, "rho": 0.019, "theo": 2.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "KWEB261211P00021000", "bid": 0.13, "bid_size": 49.0, "ask": 0.74, "ask_size": 295.0, "iv": 0.4623, "open_interest": 0.0, "volume": 0.0, "delta": -0.1468, "gamma": 0.0882, "vega": 0.0176, "theta": -0.0078, "rho": -0.0035, "theo": 0.2044, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211C00021500", "bid": 1.95, "bid_size": 440.0, "ask": 2.87, "ask_size": 74.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.1079, "vega": 0.0207, "theta": -0.0087, "rho": 0.0183, "theo": 2.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "KWEB261211P00021500", "bid": 0.22, "bid_size": 212.0, "ask": 0.31, "ask_size": 50.0, "iv": 0.3259, "open_interest": 10.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.1095, "vega": 0.0208, "theta": -0.009, "rho": -0.0046, "theo": 0.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T10:57:33", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "KWEB261211C00022000", "bid": 1.78, "bid_size": 59.0, "ask": 1.93, "ask_size": 50.0, "iv": 0.3153, "open_interest": 1.0, "volume": 0.0, "delta": 0.7543, "gamma": 0.1298, "vega": 0.024, "theta": -0.0098, "rho": 0.0173, "theo": 1.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-10-29T11:33:45", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "KWEB261211P00022000", "bid": 0.33, "bid_size": 45.0, "ask": 0.42, "ask_size": 50.0, "iv": 0.3196, "open_interest": 8.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.1321, "vega": 0.0242, "theta": -0.0102, "rho": -0.0058, "theo": 0.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-29T12:47:22", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "KWEB261211C00022500", "bid": 1.43, "bid_size": 57.0, "ask": 1.55, "ask_size": 50.0, "iv": 0.3064, "open_interest": 2.0, "volume": 0.0, "delta": 0.6855, "gamma": 0.1506, "vega": 0.027, "theta": -0.0108, "rho": 0.0159, "theo": 1.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-10-30T12:17:38", "percent_change": 0.0, "prev_day_close": 1.5799999833107}, {"option": "KWEB261211P00022500", "bid": 0.44, "bid_size": 243.0, "ask": 0.57, "ask_size": 50.0, "iv": 0.3084, "open_interest": 2.0, "volume": 0.0, "delta": -0.3208, "gamma": 0.1537, "vega": 0.0271, "theta": -0.0112, "rho": -0.0073, "theo": 0.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-10-30T12:18:14", "percent_change": 0.0, "prev_day_close": 0.470000013709068}, {"option": "KWEB261211C00023000", "bid": 1.09, "bid_size": 250.0, "ask": 1.25, "ask_size": 50.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.6064, "gamma": 0.167, "vega": 0.0292, "theta": -0.0115, "rho": 0.0142, "theo": 1.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "KWEB261211P00023000", "bid": 0.61, "bid_size": 239.0, "ask": 0.74, "ask_size": 37.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.1712, "vega": 0.0292, "theta": -0.0119, "rho": -0.0088, "theo": 0.6896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "KWEB261211C00023500", "bid": 0.81, "bid_size": 519.0, "ask": 0.97, "ask_size": 102.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": 0.5206, "gamma": 0.1763, "vega": 0.0302, "theta": -0.0118, "rho": 0.0123, "theo": 0.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "KWEB261211P00023500", "bid": 0.85, "bid_size": 352.0, "ask": 0.97, "ask_size": 25.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.1816, "vega": 0.0301, "theta": -0.0121, "rho": -0.0104, "theo": 0.9133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "KWEB261211C00024000", "bid": 0.59, "bid_size": 582.0, "ask": 0.74, "ask_size": 252.0, "iv": 0.2919, "open_interest": 0.0, "volume": 0.0, "delta": 0.4331, "gamma": 0.176, "vega": 0.0298, "theta": -0.0115, "rho": 0.0103, "theo": 0.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.730000019073486}, {"option": "KWEB261211P00024000", "bid": 1.12, "bid_size": 379.0, "ask": 1.24, "ask_size": 16.0, "iv": 0.2918, "open_interest": 1.0, "volume": 6.0, "delta": -0.5808, "gamma": 0.1828, "vega": 0.0295, "theta": -0.0118, "rho": -0.0116, "theo": 1.188, "change": 0.1, "open": 1.23, "high": 1.23, "low": 1.23, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-03T10:03:34", "percent_change": 8.84956, "prev_day_close": 1.12999999523163}, {"option": "KWEB261211C00024500", "bid": 0.41, "bid_size": 543.0, "ask": 0.56, "ask_size": 127.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": 0.35, "gamma": 0.1663, "vega": 0.0281, "theta": -0.0107, "rho": 0.0084, "theo": 0.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.545000016689301}, {"option": "KWEB261211P00024500", "bid": 1.45, "bid_size": 214.0, "ask": 1.56, "ask_size": 17.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.1744, "vega": 0.0272, "theta": -0.0112, "rho": -0.0123, "theo": 1.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4549999833107}, {"option": "KWEB261211C00025000", "bid": 0.29, "bid_size": 298.0, "ask": 0.43, "ask_size": 50.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": 0.2765, "gamma": 0.1494, "vega": 0.0254, "theta": -0.0097, "rho": 0.0066, "theo": 0.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "KWEB261211P00025000", "bid": 1.83, "bid_size": 68.0, "ask": 1.94, "ask_size": 7.0, "iv": 0.2944, "open_interest": 0.0, "volume": 0.0, "delta": -0.7451, "gamma": 0.1587, "vega": 0.0241, "theta": -0.0102, "rho": -0.0126, "theo": 1.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84499996900558}, {"option": "KWEB261211C00025500", "bid": 0.2, "bid_size": 471.0, "ask": 0.31, "ask_size": 129.0, "iv": 0.2957, "open_interest": 37.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.1289, "vega": 0.0223, "theta": -0.0086, "rho": 0.0052, "theo": 0.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-02T11:02:15", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "KWEB261211P00025500", "bid": 1.85, "bid_size": 334.0, "ask": 2.87, "ask_size": 65.0, "iv": 0.3289, "open_interest": 5.0, "volume": 0.0, "delta": -0.8107, "gamma": 0.1392, "vega": 0.0204, "theta": -0.009, "rho": -0.0122, "theo": 2.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-30T12:10:00", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "KWEB261211C00026000", "bid": 0.14, "bid_size": 76.0, "ask": 0.22, "ask_size": 15.0, "iv": 0.2978, "open_interest": 2.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.108, "vega": 0.019, "theta": -0.0074, "rho": 0.004, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-30T13:54:15", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "KWEB261211P00026000", "bid": 2.1, "bid_size": 354.0, "ask": 3.45, "ask_size": 63.0, "iv": 0.3274, "open_interest": 0.0, "volume": 0.0, "delta": -0.864, "gamma": 0.1196, "vega": 0.0164, "theta": -0.0079, "rho": -0.0111, "theo": 2.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "KWEB261211C00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1100.0, "iv": 0.4318, "open_interest": 0.0, "volume": 0.0, "delta": 0.1275, "gamma": 0.0886, "vega": 0.016, "theta": -0.0063, "rho": 0.0031, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000004470348}, {"option": "KWEB261211P00026500", "bid": 2.55, "bid_size": 342.0, "ask": 3.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.1014, "vega": 0.0123, "theta": -0.0069, "rho": -0.0093, "theo": 3.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "KWEB261211C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1041.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.072, "vega": 0.0134, "theta": -0.0054, "rho": 0.0024, "theo": 0.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB261211P00027000", "bid": 3.05, "bid_size": 325.0, "ask": 5.2, "ask_size": 35.0, "iv": 0.5715, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0838, "vega": 0.009, "theta": -0.0062, "rho": -0.0066, "theo": 3.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "KWEB261211C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1104.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0584, "vega": 0.0112, "theta": -0.0046, "rho": 0.0019, "theo": 0.0808, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211P00027500", "bid": 3.5, "bid_size": 329.0, "ask": 6.15, "ask_size": 27.0, "iv": 0.6947, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0731, "vega": 0.0065, "theta": -0.0053, "rho": -0.0063, "theo": 4.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "KWEB261211C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1061.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0476, "vega": 0.0095, "theta": -0.004, "rho": 0.0015, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211P00028000", "bid": 4.0, "bid_size": 334.0, "ask": 6.65, "ask_size": 57.0, "iv": 0.7349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0534, "vega": 0.0031, "theta": -0.0042, "rho": -0.0026, "theo": 4.6492, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1647.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0393, "vega": 0.0081, "theta": -0.0035, "rho": 0.0012, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211P00028500", "bid": 4.5, "bid_size": 178.0, "ask": 7.15, "ask_size": 5.0, "iv": 0.7736, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0356, "vega": 0.0022, "theta": -0.0038, "rho": -0.002, "theo": 5.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47500014305115}, {"option": "KWEB261211C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1508.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0328, "vega": 0.007, "theta": -0.0031, "rho": 0.001, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211P00029000", "bid": 5.0, "bid_size": 165.0, "ask": 6.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0225, "vega": 0.0009, "theta": -0.003, "rho": 0.0, "theo": 5.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "KWEB261211C00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1223.0, "iv": 0.6412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0279, "vega": 0.0062, "theta": -0.0029, "rho": 0.0009, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211P00029500", "bid": 5.35, "bid_size": 169.0, "ask": 8.15, "ask_size": 8.0, "iv": 0.8141, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0119, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 6.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "KWEB261211C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 225.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.032, "gamma": 0.024, "vega": 0.0056, "theta": -0.0027, "rho": 0.0008, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211P00030000", "bid": 5.85, "bid_size": 169.0, "ask": 8.65, "ask_size": 8.0, "iv": 0.8483, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.005, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 6.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "KWEB261211C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 292.0, "iv": 0.4625, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0185, "vega": 0.0046, "theta": -0.0024, "rho": 0.0006, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211P00031000", "bid": 6.85, "bid_size": 169.0, "ask": 9.65, "ask_size": 1.0, "iv": 0.9136, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 7.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "KWEB261211C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 45.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0148, "vega": 0.0039, "theta": -0.0022, "rho": 0.0005, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211P00032000", "bid": 7.25, "bid_size": 177.0, "ask": 10.65, "ask_size": 1.0, "iv": 0.8171, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 8.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "KWEB261211C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 165.0, "iv": 0.545, "open_interest": 0.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0122, "vega": 0.0034, "theta": -0.002, "rho": 0.0004, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211P00033000", "bid": 8.85, "bid_size": 169.0, "ask": 11.65, "ask_size": 8.0, "iv": 1.0336, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 9.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "KWEB261211C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1280.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0102, "vega": 0.003, "theta": -0.0019, "rho": 0.0004, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 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": "KWEB261211P00034000", "bid": 9.8, "bid_size": 174.0, "ask": 12.65, "ask_size": 8.0, "iv": 1.0767, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 10.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "KWEB261218C00015000", "bid": 8.2, "bid_size": 870.0, "ask": 9.15, "ask_size": 236.0, "iv": 0.8824, "open_interest": 101.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.009, "vega": 0.0041, "theta": -0.0014, "rho": 0.0185, "theo": 8.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-09-18T10:37:21", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "KWEB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 3248.0, "iv": 0.6884, "open_interest": 115.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0091, "vega": 0.0041, "theta": -0.0029, "rho": -0.0006, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T13:53:54", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "KWEB261218C00016000", "bid": 7.2, "bid_size": 834.0, "ask": 8.15, "ask_size": 521.0, "iv": 0.7721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0122, "vega": 0.005, "theta": -0.0018, "rho": 0.0196, "theo": 7.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-02T11:17:58", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "KWEB261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 2367.0, "iv": 0.6117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0123, "vega": 0.005, "theta": -0.0032, "rho": -0.0008, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "KWEB261218C00017000", "bid": 6.2, "bid_size": 866.0, "ask": 7.15, "ask_size": 658.0, "iv": 0.6679, "open_interest": 6.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0169, "vega": 0.0061, "theta": -0.0023, "rho": 0.0207, "theo": 6.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-11-02T13:05:39", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "KWEB261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 2633.0, "iv": 0.537, "open_interest": 88.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.017, "vega": 0.0062, "theta": -0.0035, "rho": -0.001, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T15:34:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KWEB261218C00018000", "bid": 5.25, "bid_size": 969.0, "ask": 6.2, "ask_size": 691.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0242, "vega": 0.0078, "theta": -0.0029, "rho": 0.0216, "theo": 5.5765, "change": 0.0, "open": 0.0, "high": 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": "KWEB261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 2361.0, "iv": 0.4636, "open_interest": 11.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0244, "vega": 0.0078, "theta": -0.0039, "rho": -0.0013, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T09:49:48", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "KWEB261218C00019000", "bid": 4.25, "bid_size": 973.0, "ask": 5.2, "ask_size": 625.0, "iv": 0.5104, "open_interest": 5.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0361, "vega": 0.0104, "theta": -0.0038, "rho": 0.0223, "theo": 4.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-24T10:35:45", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "KWEB261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 2660.0, "iv": 0.4022, "open_interest": 176.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0365, "vega": 0.0104, "theta": -0.0046, "rho": -0.0018, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T09:30:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KWEB261218C00020000", "bid": 3.35, "bid_size": 1075.0, "ask": 4.25, "ask_size": 918.0, "iv": 0.4581, "open_interest": 58.0, "volume": 0.0, "delta": 0.9034, "gamma": 0.056, "vega": 0.0145, "theta": -0.0052, "rho": 0.0225, "theo": 3.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-11-02T10:07:35", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "KWEB261218P00020000", "bid": 0.05, "bid_size": 2913.0, "ask": 0.23, "ask_size": 2534.0, "iv": 0.3678, "open_interest": 1799.0, "volume": 0.0, "delta": -0.0996, "gamma": 0.0567, "vega": 0.0146, "theta": -0.0059, "rho": -0.0028, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:57:27", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KWEB261218C00021000", "bid": 2.45, "bid_size": 1791.0, "ask": 3.4, "ask_size": 1812.0, "iv": 0.4158, "open_interest": 64.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.0855, "vega": 0.0203, "theta": -0.0072, "rho": 0.0217, "theo": 2.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-30T15:50:11", "percent_change": 0.0, "prev_day_close": 2.82000005245209}, {"option": "KWEB261218P00021000", "bid": 0.15, "bid_size": 2410.0, "ask": 0.33, "ask_size": 1927.0, "iv": 0.3382, "open_interest": 2873.0, "volume": 0.0, "delta": -0.1635, "gamma": 0.0868, "vega": 0.0204, "theta": -0.0078, "rho": -0.0046, "theo": 0.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T15:57:27", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "KWEB261218C00022000", "bid": 1.87, "bid_size": 400.0, "ask": 2.06, "ask_size": 1325.0, "iv": 0.3226, "open_interest": 373.0, "volume": 0.0, "delta": 0.7412, "gamma": 0.1208, "vega": 0.0268, "theta": -0.0093, "rho": 0.0198, "theo": 1.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T15:25:49", "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "KWEB261218P00022000", "bid": 0.42, "bid_size": 391.0, "ask": 0.49, "ask_size": 648.0, "iv": 0.327, "open_interest": 6053.0, "volume": 2.0, "delta": -0.2649, "gamma": 0.1233, "vega": 0.027, "theta": -0.0098, "rho": -0.0072, "theo": 0.452, "change": 0.02, "open": 0.44, "high": 0.45, "low": 0.44, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T10:04:31", "percent_change": 4.65116, "prev_day_close": 0.429999992251396}, {"option": "KWEB261218C00023000", "bid": 1.24, "bid_size": 43.0, "ask": 1.39, "ask_size": 1556.0, "iv": 0.3159, "open_interest": 3002.0, "volume": 50.0, "delta": 0.6057, "gamma": 0.1506, "vega": 0.0318, "theta": -0.0107, "rho": 0.0166, "theo": 1.297, "change": -0.045, "open": 1.31, "high": 1.31, "low": 1.31, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-11-03T09:42:27", "percent_change": -3.32103, "prev_day_close": 1.35499995946884}, {"option": "KWEB261218P00023000", "bid": 0.74, "bid_size": 565.0, "ask": 0.82, "ask_size": 90.0, "iv": 0.3115, "open_interest": 12667.0, "volume": 2.0, "delta": -0.404, "gamma": 0.1549, "vega": 0.0318, "theta": -0.0111, "rho": -0.0104, "theo": 0.7759, "change": -0.005, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-03T10:00:23", "percent_change": -0.645162, "prev_day_close": 0.775000005960464}, {"option": "KWEB261218C00024000", "bid": 0.76, "bid_size": 55.0, "ask": 0.82, "ask_size": 331.0, "iv": 0.3024, "open_interest": 88470.0, "volume": 127.0, "delta": 0.4494, "gamma": 0.1598, "vega": 0.0326, "theta": -0.0107, "rho": 0.0125, "theo": 0.7834, "change": 0.005, "open": 0.8, "high": 0.82, "low": 0.76, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-03T10:20:23", "percent_change": 0.613497, "prev_day_close": 0.814999997615814}, {"option": "KWEB261218P00024000", "bid": 1.24, "bid_size": 605.0, "ask": 1.35, "ask_size": 106.0, "iv": 0.3088, "open_interest": 17508.0, "volume": 2.0, "delta": -0.5663, "gamma": 0.1667, "vega": 0.0322, "theta": -0.0111, "rho": -0.0134, "theo": 1.2678, "change": 0.045, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-11-03T10:00:23", "percent_change": 3.52941, "prev_day_close": 1.27499997615814}, {"option": "KWEB261218C00025000", "bid": 0.44, "bid_size": 26.0, "ask": 0.48, "ask_size": 129.0, "iv": 0.3034, "open_interest": 29695.0, "volume": 239.0, "delta": 0.3039, "gamma": 0.1415, "vega": 0.0289, "theta": -0.0094, "rho": 0.0085, "theo": 0.4482, "change": 0.005, "open": 0.46, "high": 0.48, "low": 0.44, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T10:20:43", "percent_change": 1.05263, "prev_day_close": 0.475000008940697}, {"option": "KWEB261218P00025000", "bid": 1.93, "bid_size": 232.0, "ask": 2.06, "ask_size": 333.0, "iv": 0.3175, "open_interest": 15286.0, "volume": 1.0, "delta": -0.7198, "gamma": 0.1511, "vega": 0.0275, "theta": -0.0098, "rho": -0.0146, "theo": 1.9448, "change": 0.01, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-03T09:38:48", "percent_change": 0.531915, "prev_day_close": 1.87999999523163}, {"option": "KWEB261218C00026000", "bid": 0.2, "bid_size": 1398.0, "ask": 0.29, "ask_size": 365.0, "iv": 0.3018, "open_interest": 33742.0, "volume": 10.0, "delta": 0.1937, "gamma": 0.1089, "vega": 0.0228, "theta": -0.0075, "rho": 0.0054, "theo": 0.2525, "change": -0.035, "open": 0.26, "high": 0.26, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T09:55:16", "percent_change": -12.7273, "prev_day_close": 0.275000005960464}, {"option": "KWEB261218P00026000", "bid": 2.43, "bid_size": 2059.0, "ask": 3.3, "ask_size": 1954.0, "iv": 0.3508, "open_interest": 7044.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.1207, "vega": 0.0199, "theta": -0.0079, "rho": -0.0132, "theo": 2.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-11-02T13:54:26", "percent_change": 0.0, "prev_day_close": 2.70499992370605}, {"option": "KWEB261218C00027000", "bid": 0.1, "bid_size": 2282.0, "ask": 0.17, "ask_size": 149.0, "iv": 0.3096, "open_interest": 39374.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.077, "vega": 0.0167, "theta": -0.0056, "rho": 0.0034, "theo": 0.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T15:58:03", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "KWEB261218P00027000", "bid": 3.3, "bid_size": 2096.0, "ask": 4.2, "ask_size": 1982.0, "iv": 0.3628, "open_interest": 5598.0, "volume": 0.0, "delta": -0.9211, "gamma": 0.0906, "vega": 0.0116, "theta": -0.0062, "rho": -0.0091, "theo": 3.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.89, "last_trade_time": "2026-11-02T09:47:42", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "KWEB261218C00028000", "bid": 0.05, "bid_size": 1590.0, "ask": 0.18, "ask_size": 2324.0, "iv": 0.3519, "open_interest": 33782.0, "volume": 0.0, "delta": 0.075, "gamma": 0.0523, "vega": 0.0119, "theta": -0.0041, "rho": 0.0021, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:41:21", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "KWEB261218P00028000", "bid": 4.25, "bid_size": 1370.0, "ask": 5.0, "ask_size": 886.0, "iv": 0.0, "open_interest": 2577.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0615, "vega": 0.0048, "theta": -0.0045, "rho": -0.0036, "theo": 4.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.24, "last_trade_time": "2026-10-30T10:30:10", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "KWEB261218C00029000", "bid": 0.04, "bid_size": 1.0, "ask": 0.15, "ask_size": 4218.0, "iv": 0.3863, "open_interest": 127861.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0356, "vega": 0.0085, "theta": -0.0031, "rho": 0.0014, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:55:33", "percent_change": 0.0, "prev_day_close": 0.0799999982118606}, {"option": "KWEB261218P00029000", "bid": 5.25, "bid_size": 1370.0, "ask": 6.15, "ask_size": 1078.0, "iv": 0.4416, "open_interest": 7326.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0188, "vega": 0.0006, "theta": -0.0049, "rho": 0.0, "theo": 5.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-22T15:07:25", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "KWEB261218C00030000", "bid": 0.02, "bid_size": 1.0, "ask": 0.13, "ask_size": 3831.0, "iv": 0.4129, "open_interest": 41292.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.025, "vega": 0.0064, "theta": -0.0024, "rho": 0.001, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T13:25:22", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "KWEB261218P00030000", "bid": 6.55, "bid_size": 5.0, "ask": 6.9, "ask_size": 889.0, "iv": 0.5147, "open_interest": 3648.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 6.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-02T13:20:53", "percent_change": 0.0, "prev_day_close": 6.72500014305115}, {"option": "KWEB261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 3555.0, "iv": 0.4373, "open_interest": 19680.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0185, "vega": 0.005, "theta": -0.002, "rho": 0.0007, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T10:28:15", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "KWEB261218P00031000", "bid": 7.25, "bid_size": 1001.0, "ask": 8.4, "ask_size": 223.0, "iv": 0.6376, "open_interest": 1071.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 7.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-10-15T14:52:42", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "KWEB261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.4147, "open_interest": 13407.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0143, "vega": 0.0041, "theta": -0.0017, "rho": 0.0006, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T09:37:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KWEB261218P00032000", "bid": 8.05, "bid_size": 235.0, "ask": 9.75, "ask_size": 86.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 8.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-08T09:30:30", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "KWEB261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.3687, "open_interest": 6197.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0115, "vega": 0.0035, "theta": -0.0016, "rho": 0.0005, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T12:42:40", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "KWEB261218P00033000", "bid": 9.0, "bid_size": 270.0, "ask": 10.75, "ask_size": 107.0, "iv": 0.7681, "open_interest": 31.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 9.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.83, "last_trade_time": "2026-10-27T15:25:39", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "KWEB261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4211.0, "iv": 0.5347, "open_interest": 10246.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0095, "vega": 0.003, "theta": -0.0014, "rho": 0.0004, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:13:35", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "KWEB261218P00034000", "bid": 10.2, "bid_size": 181.0, "ask": 11.6, "ask_size": 86.0, "iv": 0.8304, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 10.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-06-15T15:28:12", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "KWEB261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2710.0, "iv": 0.5135, "open_interest": 73900.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.008, "vega": 0.0027, "theta": -0.0013, "rho": 0.0003, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T15:54:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KWEB261218P00035000", "bid": 11.2, "bid_size": 235.0, "ask": 12.95, "ask_size": 86.0, "iv": 0.9754, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 11.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.85, "last_trade_time": "2026-07-31T15:50:37", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "KWEB261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 3327.0, "iv": 0.5915, "open_interest": 4234.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0068, "vega": 0.0024, "theta": -0.0012, "rho": 0.0003, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T13:38:51", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KWEB261218P00036000", "bid": 12.0, "bid_size": 166.0, "ask": 14.55, "ask_size": 86.0, "iv": 1.1198, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 12.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.37, "last_trade_time": "2026-07-09T13:11:42", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "KWEB261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 3915.0, "iv": 0.6225, "open_interest": 4859.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0059, "vega": 0.0022, "theta": -0.0012, "rho": 0.0003, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-23T12:44:34", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KWEB261218P00037000", "bid": 13.2, "bid_size": 168.0, "ask": 15.65, "ask_size": 86.0, "iv": 1.2334, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 13.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.39, "last_trade_time": "2026-06-10T09:50:40", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "KWEB261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.6013, "open_interest": 13703.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0052, "vega": 0.002, "theta": -0.0011, "rho": 0.0002, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-06T09:52:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KWEB261218P00038000", "bid": 14.3, "bid_size": 163.0, "ask": 15.5, "ask_size": 86.0, "iv": 0.9998, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 14.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.24, "last_trade_time": "2026-10-28T13:33:41", "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "KWEB261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 3298.0, "iv": 0.6813, "open_interest": 5260.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0046, "vega": 0.0018, "theta": -0.0011, "rho": 0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-17T15:52:53", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KWEB261218P00039000", "bid": 15.2, "bid_size": 151.0, "ask": 16.9, "ask_size": 86.0, "iv": 1.1319, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 15.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.83, "last_trade_time": "2026-10-27T15:15:18", "percent_change": 0.0, "prev_day_close": 15.4750003814697}, {"option": "KWEB261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 3296.0, "iv": 0.7091, "open_interest": 9474.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0041, "vega": 0.0017, "theta": -0.001, "rho": 0.0002, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T15:29:00", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KWEB261218P00040000", "bid": 16.2, "bid_size": 152.0, "ask": 18.2, "ask_size": 86.0, "iv": 1.2527, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 16.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.92, "last_trade_time": "2026-10-27T13:30:23", "percent_change": 0.0, "prev_day_close": 17.0750002861023}, {"option": "KWEB261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2346.0, "iv": 0.7361, "open_interest": 105.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0037, "vega": 0.0016, "theta": -0.001, "rho": 0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-30T15:23:51", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KWEB261218P00041000", "bid": 17.05, "bid_size": 152.0, "ask": 19.65, "ask_size": 87.0, "iv": 1.3659, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 17.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "KWEB261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2226.0, "iv": 0.7623, "open_interest": 30.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0033, "vega": 0.0014, "theta": -0.0009, "rho": 0.0002, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T15:42:55", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KWEB261218P00042000", "bid": 17.95, "bid_size": 155.0, "ask": 20.65, "ask_size": 87.0, "iv": 1.3793, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 18.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0749998092651}, {"option": "KWEB261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2330.0, "iv": 0.7876, "open_interest": 129.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.003, "vega": 0.0014, "theta": -0.0009, "rho": 0.0001, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-09T12:39:57", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KWEB261218P00043000", "bid": 19.05, "bid_size": 149.0, "ask": 20.75, "ask_size": 86.0, "iv": 1.1792, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 19.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.97, "last_trade_time": "2026-10-27T15:20:50", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "KWEB261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2811.0, "iv": 0.8122, "open_interest": 155.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0028, "vega": 0.0013, "theta": -0.0009, "rho": 0.0001, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-06-02T10:45:12", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KWEB261218P00044000", "bid": 20.25, "bid_size": 154.0, "ask": 21.75, "ask_size": 86.0, "iv": 1.2812, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 20.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.97, "last_trade_time": "2026-10-27T15:19:55", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "KWEB261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1133.0, "iv": 0.775, "open_interest": 24.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0025, "vega": 0.0012, "theta": -0.0008, "rho": 0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-07-27T13:52:06", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "KWEB261218P00045000", "bid": 21.05, "bid_size": 156.0, "ask": 23.2, "ask_size": 86.0, "iv": 1.3903, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 21.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.83, "last_trade_time": "2026-10-27T15:20:38", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "KWEB261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2358.0, "iv": 0.8593, "open_interest": 9.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0023, "vega": 0.0011, "theta": -0.0008, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-06-24T14:17:46", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KWEB261218P00046000", "bid": 22.05, "bid_size": 150.0, "ask": 24.65, "ask_size": 86.0, "iv": 1.5442, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 22.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.83, "last_trade_time": "2026-10-27T15:17:13", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "KWEB261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2228.0, "iv": 0.8819, "open_interest": 33.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0022, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-05-14T12:51:50", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KWEB261218P00047000", "bid": 23.25, "bid_size": 149.0, "ask": 25.65, "ask_size": 86.0, "iv": 1.6261, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 23.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "KWEB261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2124.0, "iv": 0.9039, "open_interest": 5.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.002, "vega": 0.001, "theta": -0.0008, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-21T12:22:53", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KWEB261218P00048000", "bid": 24.25, "bid_size": 152.0, "ask": 26.65, "ask_size": 87.0, "iv": 1.6581, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 24.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "KWEB261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2299.0, "iv": 0.9254, "open_interest": 8.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0019, "vega": 0.001, "theta": -0.0007, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-07-23T12:30:47", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "KWEB261218P00049000", "bid": 25.05, "bid_size": 158.0, "ask": 26.9, "ask_size": 86.0, "iv": 1.4175, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 25.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.82, "last_trade_time": "2026-10-27T15:23:19", "percent_change": 0.0, "prev_day_close": 25.9750003814697}, {"option": "KWEB261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 500.0, "iv": 0.7961, "open_interest": 1745.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0017, "vega": 0.0009, "theta": -0.0007, "rho": 0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-17T13:56:08", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "KWEB261218P00050000", "bid": 26.1, "bid_size": 156.0, "ask": 28.0, "ask_size": 86.0, "iv": 1.4966, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 26.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-10-30T14:42:55", "percent_change": 0.0, "prev_day_close": 26.9500007629395}, {"option": "KWEB270115C00015000", "bid": 8.2, "bid_size": 506.0, "ask": 8.9, "ask_size": 473.0, "iv": 0.511, "open_interest": 130.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0069, "vega": 0.0033, "theta": -0.0003, "rho": 0.0194, "theo": 8.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-10-16T15:16:36", "percent_change": 0.0, "prev_day_close": 8.47500014305115}, {"option": "KWEB270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1655.0, "iv": 0.532, "open_interest": 35688.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0084, "vega": 0.0046, "theta": -0.0015, "rho": -0.0008, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-12T15:59:07", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KWEB270115C00016000", "bid": 7.2, "bid_size": 441.0, "ask": 7.9, "ask_size": 401.0, "iv": 0.4296, "open_interest": 37.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0102, "vega": 0.0046, "theta": -0.0007, "rho": 0.0209, "theo": 7.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-07-16T09:55:46", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "KWEB270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1378.0, "iv": 0.473, "open_interest": 3.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0119, "vega": 0.006, "theta": -0.0018, "rho": -0.0011, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-05-21T12:23:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KWEB270115C00017000", "bid": 6.25, "bid_size": 762.0, "ask": 6.95, "ask_size": 681.0, "iv": 0.4454, "open_interest": 21.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0155, "vega": 0.0066, "theta": -0.0012, "rho": 0.0223, "theo": 6.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-02T12:47:08", "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "KWEB270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 1471.0, "iv": 0.4216, "open_interest": 44.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0175, "vega": 0.008, "theta": -0.0022, "rho": -0.0016, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T11:28:04", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KWEB270115C00018000", "bid": 5.3, "bid_size": 779.0, "ask": 5.95, "ask_size": 734.0, "iv": 0.3991, "open_interest": 12.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0246, "vega": 0.0096, "theta": -0.002, "rho": 0.0237, "theo": 5.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T10:01:04", "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "KWEB270115P00018000", "bid": 0.03, "bid_size": 769.0, "ask": 0.16, "ask_size": 1430.0, "iv": 0.3881, "open_interest": 173.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0266, "vega": 0.0112, "theta": -0.0028, "rho": -0.0024, "theo": 0.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T13:02:41", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "KWEB270115C00019000", "bid": 4.35, "bid_size": 839.0, "ask": 5.05, "ask_size": 763.0, "iv": 0.3828, "open_interest": 1.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0388, "vega": 0.0143, "theta": -0.0032, "rho": 0.0248, "theo": 4.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.24, "last_trade_time": "2026-09-09T11:11:57", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "KWEB270115P00019000", "bid": 0.08, "bid_size": 1437.0, "ask": 0.21, "ask_size": 1683.0, "iv": 0.3587, "open_interest": 10511.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0408, "vega": 0.016, "theta": -0.0038, "rho": -0.0038, "theo": 0.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:36:22", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "KWEB270115C00020000", "bid": 3.4, "bid_size": 2177.0, "ask": 4.1, "ask_size": 1861.0, "iv": 0.3352, "open_interest": 17844.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0589, "vega": 0.0209, "theta": -0.0046, "rho": 0.0262, "theo": 3.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.19, "last_trade_time": "2026-10-30T14:52:06", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "KWEB270115P00020000", "bid": 0.21, "bid_size": 780.0, "ask": 0.28, "ask_size": 393.0, "iv": 0.3409, "open_interest": 10858.0, "volume": 4.0, "delta": -0.1315, "gamma": 0.0606, "vega": 0.0223, "theta": -0.0052, "rho": -0.006, "theo": 0.2454, "change": 0.01, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T10:03:25", "percent_change": 4.16667, "prev_day_close": 0.240000002086163}, {"option": "KWEB270115C00021000", "bid": 2.61, "bid_size": 2300.0, "ask": 3.3, "ask_size": 2030.0, "iv": 0.3376, "open_interest": 2104.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.0828, "vega": 0.0286, "theta": -0.0062, "rho": 0.0268, "theo": 2.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T10:54:50", "percent_change": 0.0, "prev_day_close": 2.8400000333786}, {"option": "KWEB270115P00021000", "bid": 0.35, "bid_size": 1245.0, "ask": 0.46, "ask_size": 374.0, "iv": 0.3248, "open_interest": 15918.0, "volume": 0.0, "delta": -0.2045, "gamma": 0.0844, "vega": 0.0296, "theta": -0.0066, "rho": -0.0092, "theo": 0.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:41:47", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "KWEB270115C00022000", "bid": 2.11, "bid_size": 408.0, "ask": 2.47, "ask_size": 2272.0, "iv": 0.3468, "open_interest": 420.0, "volume": 0.0, "delta": 0.7146, "gamma": 0.106, "vega": 0.0357, "theta": -0.0076, "rho": 0.026, "theo": 2.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-02T13:34:26", "percent_change": 0.0, "prev_day_close": 2.28500008583069}, {"option": "KWEB270115P00022000", "bid": 0.57, "bid_size": 1214.0, "ask": 0.7, "ask_size": 92.0, "iv": 0.3064, "open_interest": 11245.0, "volume": 0.0, "delta": -0.3023, "gamma": 0.1079, "vega": 0.0364, "theta": -0.0079, "rho": -0.0134, "theo": 0.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:01:10", "percent_change": 0.0, "prev_day_close": 0.644999980926514}, {"option": "KWEB270115C00023000", "bid": 1.5, "bid_size": 95.0, "ask": 1.66, "ask_size": 1469.0, "iv": 0.315, "open_interest": 556.0, "volume": 0.0, "delta": 0.5982, "gamma": 0.1225, "vega": 0.0404, "theta": -0.0084, "rho": 0.0235, "theo": 1.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-02T15:09:08", "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "KWEB270115P00023000", "bid": 0.99, "bid_size": 398.0, "ask": 1.09, "ask_size": 281.0, "iv": 0.3063, "open_interest": 16563.0, "volume": 28.0, "delta": -0.4204, "gamma": 0.1249, "vega": 0.0406, "theta": -0.0087, "rho": -0.0181, "theo": 1.047, "change": 0.03, "open": 1.06, "high": 1.06, "low": 1.03, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-11-03T10:20:21", "percent_change": 2.97029, "prev_day_close": 1.01000002026558}, {"option": "KWEB270115C00024000", "bid": 1.03, "bid_size": 14.0, "ask": 1.09, "ask_size": 30.0, "iv": 0.3038, "open_interest": 2445.0, "volume": 889.0, "delta": 0.4738, "gamma": 0.1268, "vega": 0.0415, "theta": -0.0086, "rho": 0.0197, "theo": 1.0602, "change": -0.025, "open": 1.14, "high": 1.15, "low": 1.08, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-11-03T10:20:49", "percent_change": -2.24215, "prev_day_close": 1.1149999499321}, {"option": "KWEB270115P00024000", "bid": 1.5, "bid_size": 326.0, "ask": 1.61, "ask_size": 153.0, "iv": 0.3021, "open_interest": 42512.0, "volume": 4.0, "delta": -0.547, "gamma": 0.1293, "vega": 0.0411, "theta": -0.0087, "rho": -0.023, "theo": 1.5623, "change": 0.065, "open": 1.56, "high": 1.57, "low": 1.56, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-03T09:43:56", "percent_change": 4.31894, "prev_day_close": 1.50499999523163}, {"option": "KWEB270115C00025000", "bid": 0.67, "bid_size": 150.0, "ask": 0.72, "ask_size": 1.0, "iv": 0.3015, "open_interest": 32483.0, "volume": 45.0, "delta": 0.3571, "gamma": 0.1183, "vega": 0.0389, "theta": -0.008, "rho": 0.0154, "theo": 0.7043, "change": -0.055, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-03T09:47:56", "percent_change": -7.38255, "prev_day_close": 0.744999974966049}, {"option": "KWEB270115P00025000", "bid": 2.13, "bid_size": 339.0, "ask": 2.36, "ask_size": 873.0, "iv": 0.312, "open_interest": 22180.0, "volume": 0.0, "delta": -0.6655, "gamma": 0.1198, "vega": 0.0378, "theta": -0.008, "rho": -0.0276, "theo": 2.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T12:05:43", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "KWEB270115C00026000", "bid": 0.43, "bid_size": 64.0, "ask": 0.47, "ask_size": 2.0, "iv": 0.3039, "open_interest": 4897.0, "volume": 60.0, "delta": 0.259, "gamma": 0.1014, "vega": 0.0339, "theta": -0.007, "rho": 0.0114, "theo": 0.4599, "change": 0.025, "open": 0.45, "high": 0.5, "low": 0.45, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T10:17:08", "percent_change": 5.26316, "prev_day_close": 0.474999979138374}, {"option": "KWEB270115P00026000", "bid": 2.64, "bid_size": 2090.0, "ask": 3.2, "ask_size": 779.0, "iv": 0.2882, "open_interest": 8265.0, "volume": 0.0, "delta": -0.764, "gamma": 0.1014, "vega": 0.0323, "theta": -0.0067, "rho": -0.031, "theo": 2.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T15:12:32", "percent_change": 0.0, "prev_day_close": 2.91999995708466}, {"option": "KWEB270115C00027000", "bid": 0.24, "bid_size": 1034.0, "ask": 0.37, "ask_size": 1300.0, "iv": 0.3141, "open_interest": 10762.0, "volume": 0.0, "delta": 0.1827, "gamma": 0.0817, "vega": 0.0278, "theta": -0.0058, "rho": 0.0081, "theo": 0.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-02T14:43:55", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "KWEB270115P00027000", "bid": 3.45, "bid_size": 2047.0, "ask": 4.15, "ask_size": 1116.0, "iv": 0.3018, "open_interest": 10652.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0808, "vega": 0.0255, "theta": -0.0053, "rho": -0.0335, "theo": 3.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.19, "last_trade_time": "2026-10-28T15:41:03", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "KWEB270115C00028000", "bid": 0.17, "bid_size": 79.0, "ask": 0.22, "ask_size": 273.0, "iv": 0.3184, "open_interest": 12497.0, "volume": 1.0, "delta": 0.1264, "gamma": 0.0628, "vega": 0.0219, "theta": -0.0046, "rho": 0.0057, "theo": 0.1909, "change": 0.005, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T09:48:38", "percent_change": 2.7027, "prev_day_close": 0.185000002384186}, {"option": "KWEB270115P00028000", "bid": 4.6, "bid_size": 62.0, "ask": 5.05, "ask_size": 1293.0, "iv": 0.3639, "open_interest": 5242.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0661, "vega": 0.0194, "theta": -0.0042, "rho": -0.0317, "theo": 4.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.22, "last_trade_time": "2026-10-30T13:51:20", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "KWEB270115C00029000", "bid": 0.1, "bid_size": 416.0, "ask": 0.14, "ask_size": 10.0, "iv": 0.3207, "open_interest": 8054.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0469, "vega": 0.0167, "theta": -0.0035, "rho": 0.0039, "theo": 0.1228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T15:30:07", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "KWEB270115P00029000", "bid": 5.3, "bid_size": 1995.0, "ask": 5.95, "ask_size": 1060.0, "iv": 0.0, "open_interest": 12637.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0614, "vega": 0.0118, "theta": -0.004, "rho": -0.0191, "theo": 5.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-11-02T13:34:32", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "KWEB270115C00030000", "bid": 0.07, "bid_size": 197.0, "ask": 0.1, "ask_size": 715.0, "iv": 0.3333, "open_interest": 25644.0, "volume": 20.0, "delta": 0.0592, "gamma": 0.0343, "vega": 0.0125, "theta": -0.0027, "rho": 0.0026, "theo": 0.0797, "change": 0.01, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T10:06:03", "percent_change": 12.5, "prev_day_close": 0.080000001937151}, {"option": "KWEB270115P00030000", "bid": 6.25, "bid_size": 1416.0, "ask": 6.95, "ask_size": 791.0, "iv": 0.0, "open_interest": 11207.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0461, "vega": 0.0024, "theta": -0.004, "rho": 0.0, "theo": 6.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-27T13:13:34", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "KWEB270115C00031000", "bid": 0.04, "bid_size": 48.0, "ask": 0.1, "ask_size": 2398.0, "iv": 0.3541, "open_interest": 10460.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0249, "vega": 0.0094, "theta": -0.002, "rho": 0.0018, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:30:43", "percent_change": 0.0, "prev_day_close": 0.0499999988824129}, {"option": "KWEB270115P00031000", "bid": 7.25, "bid_size": 1421.0, "ask": 7.9, "ask_size": 770.0, "iv": 0.0, "open_interest": 4456.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 7.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.67, "last_trade_time": "2026-11-02T09:56:42", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "KWEB270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3210.0, "iv": 0.3638, "open_interest": 5579.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0182, "vega": 0.007, "theta": -0.0016, "rho": 0.0013, "theo": 0.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T12:39:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KWEB270115P00032000", "bid": 8.25, "bid_size": 1449.0, "ask": 8.9, "ask_size": 774.0, "iv": 0.0, "open_interest": 3647.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 8.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.67, "last_trade_time": "2026-11-02T13:05:14", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "KWEB270115C00033000", "bid": 0.02, "bid_size": 300.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3713, "open_interest": 16499.0, "volume": 1.0, "delta": 0.0207, "gamma": 0.0134, "vega": 0.0054, "theta": -0.0012, "rho": 0.0009, "theo": 0.0254, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T09:57:44", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "KWEB270115P00033000", "bid": 9.05, "bid_size": 252.0, "ask": 9.9, "ask_size": 190.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 9.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.01, "last_trade_time": "2026-10-28T10:57:17", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "KWEB270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4335.0, "iv": 0.4207, "open_interest": 3891.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0102, "vega": 0.0042, "theta": -0.001, "rho": 0.0007, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:52:23", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "KWEB270115P00034000", "bid": 10.25, "bid_size": 990.0, "ask": 10.9, "ask_size": 691.0, "iv": 0.0, "open_interest": 311.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 10.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.49, "last_trade_time": "2026-06-26T09:53:32", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "KWEB270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2974.0, "iv": 0.4238, "open_interest": 122941.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0079, "vega": 0.0034, "theta": -0.0008, "rho": 0.0005, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T15:59:19", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "KWEB270115P00035000", "bid": 11.25, "bid_size": 1462.0, "ask": 11.9, "ask_size": 778.0, "iv": 0.0, "open_interest": 40517.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 11.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-11-02T13:34:32", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "KWEB270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 2825.0, "iv": 0.4654, "open_interest": 7219.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0063, "vega": 0.0028, "theta": -0.0007, "rho": 0.0004, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T13:00:28", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "KWEB270115P00036000", "bid": 12.25, "bid_size": 584.0, "ask": 12.9, "ask_size": 512.0, "iv": 0.0, "open_interest": 581.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 12.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-10-26T12:17:58", "percent_change": 0.0, "prev_day_close": 12.625}, {"option": "KWEB270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.3746, "open_interest": 1917.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0051, "vega": 0.0023, "theta": -0.0006, "rho": 0.0003, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T12:53:30", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "KWEB270115P00037000", "bid": 13.05, "bid_size": 248.0, "ask": 14.15, "ask_size": 186.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 13.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.66, "last_trade_time": "2026-10-06T11:45:29", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "KWEB270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2403.0, "iv": 0.5046, "open_interest": 7752.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0042, "vega": 0.002, "theta": -0.0005, "rho": 0.0003, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T15:10:54", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "KWEB270115P00038000", "bid": 14.25, "bid_size": 633.0, "ask": 14.9, "ask_size": 526.0, "iv": 0.0, "open_interest": 3000.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 14.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.53, "last_trade_time": "2026-10-22T15:07:36", "percent_change": 0.0, "prev_day_close": 14.2750000953674}, {"option": "KWEB270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2738.0, "iv": 0.527, "open_interest": 3593.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0036, "vega": 0.0017, "theta": -0.0005, "rho": 0.0002, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-21T14:47:58", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "KWEB270115P00039000", "bid": 15.2, "bid_size": 306.0, "ask": 16.1, "ask_size": 361.0, "iv": 0.6325, "open_interest": 236.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 15.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.66, "last_trade_time": "2026-10-22T15:07:47", "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "KWEB270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1860.0, "iv": 0.5152, "open_interest": 89862.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0031, "vega": 0.0015, "theta": -0.0004, "rho": 0.0002, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T11:08:39", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "KWEB270115P00040000", "bid": 16.05, "bid_size": 383.0, "ask": 17.1, "ask_size": 335.0, "iv": 0.0, "open_interest": 197.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 16.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.21, "last_trade_time": "2026-09-24T14:36:16", "percent_change": 0.0, "prev_day_close": 16.375}, {"option": "KWEB270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 3099.0, "iv": 0.5696, "open_interest": 1059.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0027, "vega": 0.0014, "theta": -0.0004, "rho": 0.0002, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T11:13:50", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KWEB270115P00041000", "bid": 17.2, "bid_size": 248.0, "ask": 17.9, "ask_size": 186.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 17.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.45, "last_trade_time": "2026-06-26T09:54:59", "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "KWEB270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 150.0, "iv": 0.4989, "open_interest": 1539.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0024, "vega": 0.0012, "theta": -0.0004, "rho": 0.0002, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T09:33:44", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "KWEB270115P00042000", "bid": 17.3, "bid_size": 248.0, "ask": 19.15, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 18.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.95, "last_trade_time": "2026-04-16T13:03:46", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "KWEB270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1738.0, "iv": 0.5735, "open_interest": 14724.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0021, "vega": 0.0011, "theta": -0.0003, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T13:02:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KWEB270115P00043000", "bid": 19.0, "bid_size": 248.0, "ask": 20.1, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 19.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-04-16T15:11:55", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "KWEB270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1748.0, "iv": 0.5918, "open_interest": 453.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0018, "vega": 0.001, "theta": -0.0003, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T15:31:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KWEB270115P00044000", "bid": 20.05, "bid_size": 248.0, "ask": 21.1, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 20.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.83, "last_trade_time": "2026-03-05T13:36:09", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "KWEB270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3206.0, "iv": 0.6096, "open_interest": 37107.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0016, "vega": 0.0009, "theta": -0.0003, "rho": 0.0001, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:54:29", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "KWEB270115P00045000", "bid": 21.0, "bid_size": 248.0, "ask": 22.1, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 21.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.96, "last_trade_time": "2026-03-23T10:32:32", "percent_change": 0.0, "prev_day_close": 21.8249998092651}, {"option": "KWEB270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2321.0, "iv": 0.6539, "open_interest": 200.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0015, "vega": 0.0008, "theta": -0.0003, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-06-22T09:47:18", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KWEB270115P00046000", "bid": 22.0, "bid_size": 248.0, "ask": 23.1, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 22.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-03-20T09:30:01", "percent_change": 0.0, "prev_day_close": 22.1750001907349}, {"option": "KWEB270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 900.0, "iv": 0.6071, "open_interest": 369.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0013, "vega": 0.0008, "theta": -0.0002, "rho": 0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-07-21T12:20:39", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "KWEB270115P00047000", "bid": 23.0, "bid_size": 248.0, "ask": 25.2, "ask_size": 186.0, "iv": 1.1531, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 23.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "KWEB270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2130.0, "iv": 0.6882, "open_interest": 88.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0002, "rho": 0.0001, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-07-16T13:52:18", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KWEB270115P00048000", "bid": 24.05, "bid_size": 248.0, "ask": 25.1, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 24.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-03-03T12:56:35", "percent_change": 0.0, "prev_day_close": 24.1750001907349}, {"option": "KWEB270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2204.0, "iv": 0.7047, "open_interest": 67.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0011, "vega": 0.0007, "theta": -0.0002, "rho": 0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KWEB270115P00049000", "bid": 25.2, "bid_size": 136.0, "ask": 26.15, "ask_size": 186.0, "iv": 0.9178, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 25.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2025-09-08T14:14:06", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "KWEB270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 24.0, "iv": 0.5859, "open_interest": 11952.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.001, "vega": 0.0006, "theta": -0.0002, "rho": 0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T15:09:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "KWEB270115P00050000", "bid": 26.0, "bid_size": 248.0, "ask": 27.15, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 26.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.89, "last_trade_time": "2026-05-20T15:44:47", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "KWEB270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2682.0, "iv": 0.7364, "open_interest": 675.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0002, "rho": 0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-03T11:03:18", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KWEB270115P00051000", "bid": 27.2, "bid_size": 248.0, "ask": 28.1, "ask_size": 186.0, "iv": 0.913, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 27.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1750001907349}, {"option": "KWEB270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2723.0, "iv": 0.7518, "open_interest": 427.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0002, "rho": 0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-16T15:58:58", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "KWEB270115P00052000", "bid": 28.0, "bid_size": 248.0, "ask": 28.9, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 28.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.18, "last_trade_time": "2026-01-12T11:19:11", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "KWEB270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2649.0, "iv": 0.7667, "open_interest": 210.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0002, "rho": 0.0001, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-11T09:52:33", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KWEB270115P00053000", "bid": 29.2, "bid_size": 248.0, "ask": 30.1, "ask_size": 186.0, "iv": 0.9525, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 29.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.92, "last_trade_time": "2024-10-08T12:22:35", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "KWEB270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 2199.0, "iv": 0.7813, "open_interest": 76.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0002, "rho": 0.0001, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-05-13T13:31:55", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KWEB270115P00054000", "bid": 30.2, "bid_size": 248.0, "ask": 31.1, "ask_size": 186.0, "iv": 0.9717, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 30.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "KWEB270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 851.0, "iv": 0.7956, "open_interest": 809.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-27T14:14:44", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KWEB270115P00055000", "bid": 31.0, "bid_size": 248.0, "ask": 32.05, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 31.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.22, "last_trade_time": "2025-07-17T12:47:05", "percent_change": 0.0, "prev_day_close": 31.3499994277954}, {"option": "KWEB270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 625.0, "iv": 0.7783, "open_interest": 170.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-05-15T10:21:47", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KWEB270115P00056000", "bid": 32.05, "bid_size": 248.0, "ask": 33.1, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 32.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1749992370606}, {"option": "KWEB270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 986.0, "iv": 0.8233, "open_interest": 3162.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-05-19T15:48:32", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KWEB270115P00057000", "bid": 31.55, "bid_size": 248.0, "ask": 35.25, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 33.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2025-03-12T15:20:20", "percent_change": 0.0, "prev_day_close": 33.5999984741211}, {"option": "KWEB270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 705.0, "iv": 0.8367, "open_interest": 8966.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T15:29:43", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "KWEB270115P00058000", "bid": 34.0, "bid_size": 248.0, "ask": 35.1, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 34.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2025-07-18T10:08:23", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "KWEB270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 701.0, "iv": 0.8498, "open_interest": 346.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-03-23T15:16:11", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "KWEB270115P00059000", "bid": 33.55, "bid_size": 248.0, "ask": 36.1, "ask_size": 185.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 35.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3250007629394}, {"option": "KWEB270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 943.0, "iv": 0.8627, "open_interest": 5166.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0005, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-26T13:32:00", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "KWEB270115P00060000", "bid": 35.95, "bid_size": 248.0, "ask": 37.35, "ask_size": 186.0, "iv": 1.0793, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 36.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-02-18T13:06:27", "percent_change": 0.0, "prev_day_close": 36.2249984741211}, {"option": "KWEB270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 657.0, "iv": 0.8753, "open_interest": 85.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-06-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "KWEB270115P00061000", "bid": 37.2, "bid_size": 248.0, "ask": 38.1, "ask_size": 186.0, "iv": 1.0961, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 37.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.24, "last_trade_time": "2026-10-28T13:32:06", "percent_change": 0.0, "prev_day_close": 37.1749992370606}, {"option": "KWEB270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 697.0, "iv": 0.8877, "open_interest": 425.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-13T13:31:55", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "KWEB270115P00062000", "bid": 36.55, "bid_size": 248.0, "ask": 39.15, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 38.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1749992370606}, {"option": "KWEB270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 709.0, "iv": 0.8998, "open_interest": 966.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-05-20T14:41:45", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KWEB270115P00063000", "bid": 39.0, "bid_size": 248.0, "ask": 40.1, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 39.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "KWEB270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 957.0, "iv": 0.9117, "open_interest": 1225.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-06-16T13:26:29", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KWEB270115P00064000", "bid": 40.2, "bid_size": 248.0, "ask": 41.1, "ask_size": 186.0, "iv": 1.1449, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 40.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2025-12-09T09:30:09", "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "KWEB270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 695.0, "iv": 0.9234, "open_interest": 62378.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-31T12:35:10", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "KWEB270115P00065000", "bid": 39.55, "bid_size": 248.0, "ask": 43.5, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 41.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.45, "last_trade_time": "2025-12-09T09:30:14", "percent_change": 0.0, "prev_day_close": 41.2249984741211}, {"option": "KWEB270219C00015000", "bid": 8.3, "bid_size": 738.0, "ask": 8.95, "ask_size": 731.0, "iv": 0.4549, "open_interest": 50.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0106, "vega": 0.008, "theta": -0.0004, "rho": 0.0427, "theo": 8.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-11-02T14:32:24", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "KWEB270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1878.0, "iv": 0.457, "open_interest": 406.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0108, "vega": 0.0081, "theta": -0.0017, "rho": -0.0019, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T12:32:16", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "KWEB270219C00016000", "bid": 7.3, "bid_size": 730.0, "ask": 8.0, "ask_size": 680.0, "iv": 0.412, "open_interest": 1.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0147, "vega": 0.0102, "theta": -0.0008, "rho": 0.045, "theo": 7.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-30T12:28:37", "percent_change": 0.0, "prev_day_close": 7.57500004768372}, {"option": "KWEB270219P00016000", "bid": 0.02, "bid_size": 1125.0, "ask": 0.14, "ask_size": 3477.0, "iv": 0.4228, "open_interest": 17.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0149, "vega": 0.0103, "theta": -0.002, "rho": -0.0026, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T15:49:19", "percent_change": 0.0, "prev_day_close": 0.0749999973922968}, {"option": "KWEB270219C00017000", "bid": 6.35, "bid_size": 726.0, "ask": 7.0, "ask_size": 621.0, "iv": 0.3681, "open_interest": 2.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0208, "vega": 0.0134, "theta": -0.0014, "rho": 0.0469, "theo": 6.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.41, "last_trade_time": "2026-10-28T10:17:01", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "KWEB270219P00017000", "bid": 0.07, "bid_size": 667.0, "ask": 0.12, "ask_size": 162.0, "iv": 0.38, "open_interest": 2944.0, "volume": 403.0, "delta": -0.0513, "gamma": 0.0212, "vega": 0.0135, "theta": -0.0024, "rho": -0.0036, "theo": 0.1133, "change": -0.005, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T10:17:20", "percent_change": -4.34783, "prev_day_close": 0.115000002086163}, {"option": "KWEB270219C00018000", "bid": 5.4, "bid_size": 868.0, "ask": 6.1, "ask_size": 746.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0296, "vega": 0.0178, "theta": -0.0021, "rho": 0.0482, "theo": 5.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "KWEB270219P00018000", "bid": 0.11, "bid_size": 1033.0, "ask": 0.22, "ask_size": 1368.0, "iv": 0.3701, "open_interest": 142.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0303, "vega": 0.018, "theta": -0.003, "rho": -0.0051, "theo": 0.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T11:17:43", "percent_change": 0.0, "prev_day_close": 0.199999999254942}, {"option": "KWEB270219C00019000", "bid": 4.5, "bid_size": 1542.0, "ask": 5.2, "ask_size": 1271.0, "iv": 0.3431, "open_interest": 2.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0417, "vega": 0.0237, "theta": -0.0031, "rho": 0.0485, "theo": 4.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-09-09T11:05:41", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "KWEB270219P00019000", "bid": 0.2, "bid_size": 2011.0, "ask": 0.29, "ask_size": 494.0, "iv": 0.3489, "open_interest": 935.0, "volume": 5.0, "delta": -0.1099, "gamma": 0.0428, "vega": 0.024, "theta": -0.0038, "rho": -0.0074, "theo": 0.2495, "change": -0.01, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T10:09:57", "percent_change": -4.0, "prev_day_close": 0.249999992549419}, {"option": "KWEB270219C00020000", "bid": 3.65, "bid_size": 2327.0, "ask": 4.35, "ask_size": 1861.0, "iv": 0.332, "open_interest": 4724.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0565, "vega": 0.0307, "theta": -0.0041, "rho": 0.0476, "theo": 4.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-28T13:06:14", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "KWEB270219P00020000", "bid": 0.32, "bid_size": 1264.0, "ask": 0.43, "ask_size": 186.0, "iv": 0.3331, "open_interest": 5003.0, "volume": 0.0, "delta": -0.1611, "gamma": 0.0584, "vega": 0.0311, "theta": -0.0048, "rho": -0.0108, "theo": 0.384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T09:51:01", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "KWEB270219C00021000", "bid": 2.88, "bid_size": 2557.0, "ask": 3.35, "ask_size": 1023.0, "iv": 0.2955, "open_interest": 4498.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0728, "vega": 0.038, "theta": -0.0052, "rho": 0.0453, "theo": 3.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T09:50:32", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "KWEB270219P00021000", "bid": 0.55, "bid_size": 58.0, "ask": 0.63, "ask_size": 104.0, "iv": 0.3256, "open_interest": 1249.0, "volume": 0.0, "delta": -0.23, "gamma": 0.0757, "vega": 0.0384, "theta": -0.0058, "rho": -0.015, "theo": 0.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-30T14:02:56", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "KWEB270219C00022000", "bid": 2.42, "bid_size": 969.0, "ask": 2.69, "ask_size": 1826.0, "iv": 0.3245, "open_interest": 315.0, "volume": 8.0, "delta": 0.7018, "gamma": 0.0881, "vega": 0.0446, "theta": -0.0061, "rho": 0.0416, "theo": 2.5137, "change": -0.14, "open": 2.47, "high": 2.47, "low": 2.47, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-03T09:40:39", "percent_change": -5.36399, "prev_day_close": 2.61000001430511}, {"option": "KWEB270219P00022000", "bid": 0.8, "bid_size": 1238.0, "ask": 0.92, "ask_size": 79.0, "iv": 0.3123, "open_interest": 711.0, "volume": 0.0, "delta": -0.3163, "gamma": 0.0923, "vega": 0.045, "theta": -0.0067, "rho": -0.0199, "theo": 0.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-02T11:32:05", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "KWEB270219C00023000", "bid": 1.65, "bid_size": 2693.0, "ask": 2.05, "ask_size": 1317.0, "iv": 0.2975, "open_interest": 330.0, "volume": 0.0, "delta": 0.6068, "gamma": 0.0993, "vega": 0.0491, "theta": -0.0067, "rho": 0.0368, "theo": 1.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T15:51:27", "percent_change": 0.0, "prev_day_close": 1.97999995946884}, {"option": "KWEB270219P00023000", "bid": 1.12, "bid_size": 1836.0, "ask": 1.37, "ask_size": 589.0, "iv": 0.3044, "open_interest": 9574.0, "volume": 0.0, "delta": -0.4166, "gamma": 0.1048, "vega": 0.0491, "theta": -0.0072, "rho": -0.0251, "theo": 1.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-10-30T13:23:55", "percent_change": 0.0, "prev_day_close": 1.21999996900558}, {"option": "KWEB270219C00024000", "bid": 1.36, "bid_size": 29.0, "ask": 1.53, "ask_size": 1510.0, "iv": 0.3124, "open_interest": 3104.0, "volume": 1.0, "delta": 0.5061, "gamma": 0.104, "vega": 0.0508, "theta": -0.007, "rho": 0.0312, "theo": 1.4058, "change": -0.105, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T09:44:53", "percent_change": -6.97674, "prev_day_close": 1.50499999523163}, {"option": "KWEB270219P00024000", "bid": 1.5, "bid_size": 2014.0, "ask": 2.01, "ask_size": 1057.0, "iv": 0.301, "open_interest": 1785.0, "volume": 0.0, "delta": -0.5234, "gamma": 0.1101, "vega": 0.05, "theta": -0.0073, "rho": -0.0301, "theo": 1.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-10-23T12:59:11", "percent_change": 0.0, "prev_day_close": 1.78500002622604}, {"option": "KWEB270219C00025000", "bid": 0.97, "bid_size": 284.0, "ask": 1.14, "ask_size": 1737.0, "iv": 0.3111, "open_interest": 8084.0, "volume": 0.0, "delta": 0.4083, "gamma": 0.1013, "vega": 0.0494, "theta": -0.0068, "rho": 0.0255, "theo": 1.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-02T15:41:16", "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "KWEB270219P00025000", "bid": 2.12, "bid_size": 2298.0, "ask": 2.66, "ask_size": 1138.0, "iv": 0.3017, "open_interest": 6314.0, "volume": 0.0, "delta": -0.6268, "gamma": 0.1069, "vega": 0.0474, "theta": -0.007, "rho": -0.034, "theo": 2.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-30T15:31:41", "percent_change": 0.0, "prev_day_close": 2.32999992370605}, {"option": "KWEB270219C00026000", "bid": 0.68, "bid_size": 389.0, "ask": 0.77, "ask_size": 294.0, "iv": 0.3041, "open_interest": 8095.0, "volume": 2.0, "delta": 0.321, "gamma": 0.0927, "vega": 0.0456, "theta": -0.0063, "rho": 0.0202, "theo": 0.7319, "change": 0.05, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T09:43:55", "percent_change": 6.66667, "prev_day_close": 0.75}, {"option": "KWEB270219P00026000", "bid": 2.8, "bid_size": 1674.0, "ask": 3.25, "ask_size": 439.0, "iv": 0.2801, "open_interest": 2423.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.0968, "vega": 0.0424, "theta": -0.0062, "rho": -0.0372, "theo": 3.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-10-26T14:45:16", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "KWEB270219C00027000", "bid": 0.48, "bid_size": 115.0, "ask": 0.56, "ask_size": 54.0, "iv": 0.3082, "open_interest": 1880.0, "volume": 0.0, "delta": 0.2477, "gamma": 0.0809, "vega": 0.0403, "theta": -0.0056, "rho": 0.0157, "theo": 0.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T12:52:42", "percent_change": 0.0, "prev_day_close": 0.534999996423721}, {"option": "KWEB270219P00027000", "bid": 3.75, "bid_size": 859.0, "ask": 4.1, "ask_size": 367.0, "iv": 0.3047, "open_interest": 239.0, "volume": 0.0, "delta": -0.7937, "gamma": 0.0826, "vega": 0.0359, "theta": -0.0053, "rho": -0.0391, "theo": 3.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.31, "last_trade_time": "2026-10-28T12:32:16", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "KWEB270219C00028000", "bid": 0.33, "bid_size": 1214.0, "ask": 0.44, "ask_size": 843.0, "iv": 0.3166, "open_interest": 949.0, "volume": 10.0, "delta": 0.1888, "gamma": 0.0681, "vega": 0.0345, "theta": -0.0049, "rho": 0.012, "theo": 0.3735, "change": -0.045, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:42:40", "percent_change": -11.3924, "prev_day_close": 0.394999995827675}, {"option": "KWEB270219P00028000", "bid": 4.45, "bid_size": 602.0, "ask": 5.15, "ask_size": 538.0, "iv": 0.31, "open_interest": 64.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0676, "vega": 0.029, "theta": -0.0042, "rho": -0.0404, "theo": 4.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-10-30T09:41:33", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "KWEB270219C00029000", "bid": 0.22, "bid_size": 1336.0, "ask": 0.33, "ask_size": 576.0, "iv": 0.3209, "open_interest": 855.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.0559, "vega": 0.0289, "theta": -0.0041, "rho": 0.0091, "theo": 0.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:33:24", "percent_change": 0.0, "prev_day_close": 0.25500001013279}, {"option": "KWEB270219P00029000", "bid": 5.35, "bid_size": 646.0, "ask": 6.05, "ask_size": 373.0, "iv": 0.3084, "open_interest": 98.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.056, "vega": 0.0226, "theta": -0.0033, "rho": -0.0391, "theo": 5.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.23, "last_trade_time": "2026-10-21T09:37:59", "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "KWEB270219C00030000", "bid": 0.14, "bid_size": 2247.0, "ask": 0.26, "ask_size": 1669.0, "iv": 0.3269, "open_interest": 1494.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.0451, "vega": 0.0238, "theta": -0.0034, "rho": 0.0069, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:18:51", "percent_change": 0.0, "prev_day_close": 0.184999998658896}, {"option": "KWEB270219P00030000", "bid": 6.3, "bid_size": 382.0, "ask": 6.95, "ask_size": 367.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9386, "gamma": 0.0583, "vega": 0.0164, "theta": -0.0028, "rho": -0.0282, "theo": 6.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.01, "last_trade_time": "2026-10-27T13:30:22", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "KWEB270219C00031000", "bid": 0.09, "bid_size": 963.0, "ask": 0.21, "ask_size": 935.0, "iv": 0.3349, "open_interest": 2211.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0361, "vega": 0.0195, "theta": -0.0028, "rho": 0.0052, "theo": 0.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-28T14:00:19", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "KWEB270219P00031000", "bid": 7.25, "bid_size": 372.0, "ask": 7.95, "ask_size": 386.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.055, "vega": 0.0074, "theta": -0.0051, "rho": -0.0136, "theo": 7.6368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-10-30T15:51:07", "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "KWEB270219C00032000", "bid": 0.05, "bid_size": 1070.0, "ask": 0.17, "ask_size": 1170.0, "iv": 0.3405, "open_interest": 2032.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0288, "vega": 0.0159, "theta": -0.0024, "rho": 0.004, "theo": 0.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T14:09:49", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "KWEB270219P00032000", "bid": 8.25, "bid_size": 212.0, "ask": 9.3, "ask_size": 276.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0098, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 8.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-09-10T10:17:45", "percent_change": 0.0, "prev_day_close": 8.27499985694885}, {"option": "KWEB270219C00033000", "bid": 0.03, "bid_size": 1159.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.3279, "open_interest": 223.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.023, "vega": 0.0131, "theta": -0.002, "rho": 0.0031, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T10:08:00", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "KWEB270219P00033000", "bid": 8.4, "bid_size": 195.0, "ask": 9.9, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 9.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.16, "last_trade_time": "2026-09-09T15:18:25", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "KWEB270219C00034000", "bid": 0.01, "bid_size": 1199.0, "ask": 0.13, "ask_size": 2729.0, "iv": 0.3608, "open_interest": 110.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0186, "vega": 0.0108, "theta": -0.0017, "rho": 0.0024, "theo": 0.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-12T13:49:45", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "KWEB270219P00034000", "bid": 9.8, "bid_size": 137.0, "ask": 11.35, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 10.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.04, "last_trade_time": "2026-09-04T12:01:48", "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "KWEB270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1914.0, "iv": 0.3685, "open_interest": 908.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0152, "vega": 0.0091, "theta": -0.0014, "rho": 0.002, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T13:50:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KWEB270219P00035000", "bid": 11.0, "bid_size": 152.0, "ask": 11.9, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 11.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "KWEB270219C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3554.0, "iv": 0.3841, "open_interest": 3279.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0126, "vega": 0.0078, "theta": -0.0012, "rho": 0.0016, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-08T10:33:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "KWEB270219P00036000", "bid": 12.05, "bid_size": 141.0, "ask": 14.65, "ask_size": 191.0, "iv": 0.7752, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 12.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1750001907349}, {"option": "KWEB270521C00015000", "bid": 8.55, "bid_size": 898.0, "ask": 9.2, "ask_size": 817.0, "iv": 0.3452, "open_interest": 5.0, "volume": 0.0, "delta": 0.965, "gamma": 0.0134, "vega": 0.0165, "theta": 0.0, "rho": 0.0739, "theo": 8.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-21T13:02:39", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "KWEB270521P00015000", "bid": 0.09, "bid_size": 319.0, "ask": 0.2, "ask_size": 1031.0, "iv": 0.4106, "open_interest": 6.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0137, "vega": 0.0167, "theta": -0.0016, "rho": -0.006, "theo": 0.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:33:22", "percent_change": 0.0, "prev_day_close": 0.134999997913837}, {"option": "KWEB270521C00016000", "bid": 7.65, "bid_size": 886.0, "ask": 8.3, "ask_size": 796.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0179, "vega": 0.0208, "theta": -0.0004, "rho": 0.077, "theo": 8.0314, "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": 7.94999980926514}, {"option": "KWEB270521P00016000", "bid": 0.14, "bid_size": 400.0, "ask": 0.24, "ask_size": 727.0, "iv": 0.3865, "open_interest": 24.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0184, "vega": 0.0211, "theta": -0.002, "rho": -0.008, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:32:21", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "KWEB270521C00017000", "bid": 6.75, "bid_size": 946.0, "ask": 7.4, "ask_size": 830.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0237, "vega": 0.0262, "theta": -0.001, "rho": 0.0793, "theo": 7.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "KWEB270521P00017000", "bid": 0.21, "bid_size": 441.0, "ask": 0.32, "ask_size": 512.0, "iv": 0.3699, "open_interest": 32.0, "volume": 0.0, "delta": -0.0835, "gamma": 0.0245, "vega": 0.0267, "theta": -0.0024, "rho": -0.0107, "theo": 0.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T11:49:47", "percent_change": 0.0, "prev_day_close": 0.264999993145466}, {"option": "KWEB270521C00018000", "bid": 5.85, "bid_size": 895.0, "ask": 6.5, "ask_size": 810.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.8994, "gamma": 0.0309, "vega": 0.0327, "theta": -0.0016, "rho": 0.0804, "theo": 6.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "KWEB270521P00018000", "bid": 0.31, "bid_size": 828.0, "ask": 0.43, "ask_size": 329.0, "iv": 0.3556, "open_interest": 3.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0321, "vega": 0.0334, "theta": -0.0029, "rho": -0.0144, "theo": 0.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T10:13:10", "percent_change": 0.0, "prev_day_close": 0.344999998807907}, {"option": "KWEB270521C00019000", "bid": 5.05, "bid_size": 1185.0, "ask": 5.7, "ask_size": 822.0, "iv": 0.332, "open_interest": 1.0, "volume": 0.0, "delta": 0.8618, "gamma": 0.0392, "vega": 0.0401, "theta": -0.0024, "rho": 0.0802, "theo": 5.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-10-05T10:38:56", "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "KWEB270521P00019000", "bid": 0.46, "bid_size": 724.0, "ask": 0.58, "ask_size": 233.0, "iv": 0.3448, "open_interest": 1038.0, "volume": 0.0, "delta": -0.153, "gamma": 0.041, "vega": 0.0409, "theta": -0.0035, "rho": -0.0191, "theo": 0.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-30T09:31:16", "percent_change": 0.0, "prev_day_close": 0.510000005364418}, {"option": "KWEB270521C00020000", "bid": 4.25, "bid_size": 1165.0, "ask": 4.9, "ask_size": 924.0, "iv": 0.3208, "open_interest": 100.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.0481, "vega": 0.0477, "theta": -0.0031, "rho": 0.0785, "theo": 4.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-27T15:09:50", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "KWEB270521P00020000", "bid": 0.66, "bid_size": 943.0, "ask": 0.78, "ask_size": 142.0, "iv": 0.3353, "open_interest": 1128.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.0507, "vega": 0.0486, "theta": -0.004, "rho": -0.0247, "theo": 0.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "KWEB270521C00021000", "bid": 3.6, "bid_size": 1122.0, "ask": 4.05, "ask_size": 713.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": 0.7591, "gamma": 0.0568, "vega": 0.055, "theta": -0.0037, "rho": 0.0753, "theo": 3.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "KWEB270521P00021000", "bid": 0.73, "bid_size": 2072.0, "ask": 1.05, "ask_size": 125.0, "iv": 0.3108, "open_interest": 512.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.0605, "vega": 0.0559, "theta": -0.0046, "rho": -0.031, "theo": 0.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T11:09:14", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "KWEB270521C00022000", "bid": 3.1, "bid_size": 690.0, "ask": 3.4, "ask_size": 1205.0, "iv": 0.3189, "open_interest": 106.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.0645, "vega": 0.0613, "theta": -0.0043, "rho": 0.0708, "theo": 3.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-02T15:43:17", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "KWEB270521P00022000", "bid": 1.07, "bid_size": 1454.0, "ask": 1.4, "ask_size": 96.0, "iv": 0.3079, "open_interest": 377.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0696, "vega": 0.0619, "theta": -0.0051, "rho": -0.0377, "theo": 1.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T14:28:44", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "KWEB270521C00023000", "bid": 2.6, "bid_size": 21.0, "ask": 2.78, "ask_size": 622.0, "iv": 0.3175, "open_interest": 645.0, "volume": 0.0, "delta": 0.627, "gamma": 0.0704, "vega": 0.0659, "theta": -0.0047, "rho": 0.0651, "theo": 2.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-02T12:41:42", "percent_change": 0.0, "prev_day_close": 2.7700001001358}, {"option": "KWEB270521P00023000", "bid": 1.49, "bid_size": 1864.0, "ask": 1.82, "ask_size": 60.0, "iv": 0.3047, "open_interest": 302.0, "volume": 0.0, "delta": -0.4051, "gamma": 0.077, "vega": 0.0659, "theta": -0.0054, "rho": -0.0442, "theo": 1.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "KWEB270521C00024000", "bid": 2.1, "bid_size": 66.0, "ask": 2.45, "ask_size": 1712.0, "iv": 0.327, "open_interest": 24.0, "volume": 0.0, "delta": 0.5557, "gamma": 0.0738, "vega": 0.0685, "theta": -0.005, "rho": 0.0587, "theo": 2.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T14:20:43", "percent_change": 0.0, "prev_day_close": 2.25499999523163}, {"option": "KWEB270521P00024000", "bid": 1.99, "bid_size": 1657.0, "ask": 2.4, "ask_size": 378.0, "iv": 0.3074, "open_interest": 353.0, "volume": 0.0, "delta": -0.4839, "gamma": 0.0819, "vega": 0.0674, "theta": -0.0056, "rho": -0.05, "theo": 2.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-02T14:20:43", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "KWEB270521C00025000", "bid": 1.7, "bid_size": 50.0, "ask": 2.03, "ask_size": 1848.0, "iv": 0.3271, "open_interest": 1284.0, "volume": 0.0, "delta": 0.4851, "gamma": 0.0746, "vega": 0.069, "theta": -0.0051, "rho": 0.052, "theo": 1.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-02T14:22:57", "percent_change": 0.0, "prev_day_close": 1.76999998092651}, {"option": "KWEB270521P00025000", "bid": 2.74, "bid_size": 391.0, "ask": 3.1, "ask_size": 559.0, "iv": 0.3262, "open_interest": 36.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.0837, "vega": 0.0663, "theta": -0.0056, "rho": -0.0543, "theo": 2.8329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-16T14:05:12", "percent_change": 0.0, "prev_day_close": 2.82999992370606}, {"option": "KWEB270521C00026000", "bid": 1.35, "bid_size": 73.0, "ask": 1.69, "ask_size": 1882.0, "iv": 0.3278, "open_interest": 389.0, "volume": 0.0, "delta": 0.4181, "gamma": 0.0729, "vega": 0.0675, "theta": -0.005, "rho": 0.0453, "theo": 1.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-02T11:49:20", "percent_change": 0.0, "prev_day_close": 1.39000004529953}, {"option": "KWEB270521P00026000", "bid": 3.4, "bid_size": 421.0, "ask": 3.65, "ask_size": 402.0, "iv": 0.3163, "open_interest": 48.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0823, "vega": 0.0627, "theta": -0.0053, "rho": -0.0572, "theo": 3.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T15:12:32", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KWEB270521C00027000", "bid": 1.07, "bid_size": 121.0, "ask": 1.22, "ask_size": 604.0, "iv": 0.3152, "open_interest": 491.0, "volume": 0.0, "delta": 0.3567, "gamma": 0.0692, "vega": 0.0645, "theta": -0.0049, "rho": 0.039, "theo": 1.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-02T11:36:28", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "KWEB270521P00027000", "bid": 3.95, "bid_size": 704.0, "ask": 4.55, "ask_size": 371.0, "iv": 0.3144, "open_interest": 30.0, "volume": 0.0, "delta": -0.7072, "gamma": 0.0779, "vega": 0.0574, "theta": -0.0049, "rho": -0.0587, "theo": 4.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-30T13:27:06", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "KWEB270521C00028000", "bid": 0.85, "bid_size": 92.0, "ask": 0.98, "ask_size": 458.0, "iv": 0.3166, "open_interest": 158.0, "volume": 0.0, "delta": 0.3022, "gamma": 0.0642, "vega": 0.0604, "theta": -0.0046, "rho": 0.0333, "theo": 0.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.885000020265579}, {"option": "KWEB270521P00028000", "bid": 4.9, "bid_size": 497.0, "ask": 5.15, "ask_size": 130.0, "iv": 0.3104, "open_interest": 10.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0712, "vega": 0.0507, "theta": -0.0044, "rho": -0.0585, "theo": 5.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-02T14:00:07", "percent_change": 0.0, "prev_day_close": 4.97499990463257}, {"option": "KWEB270521C00029000", "bid": 0.67, "bid_size": 210.0, "ask": 0.79, "ask_size": 298.0, "iv": 0.3184, "open_interest": 84.0, "volume": 0.0, "delta": 0.2547, "gamma": 0.0585, "vega": 0.0556, "theta": -0.0043, "rho": 0.0282, "theo": 0.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T10:02:38", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "KWEB270521P00029000", "bid": 5.55, "bid_size": 517.0, "ask": 6.25, "ask_size": 333.0, "iv": 0.317, "open_interest": 10.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.063, "vega": 0.0432, "theta": -0.0036, "rho": -0.0574, "theo": 5.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.13, "last_trade_time": "2026-10-27T13:30:22", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "KWEB270521C00030000", "bid": 0.53, "bid_size": 305.0, "ask": 0.65, "ask_size": 468.0, "iv": 0.3222, "open_interest": 818.0, "volume": 0.0, "delta": 0.2141, "gamma": 0.0525, "vega": 0.0505, "theta": -0.0039, "rho": 0.0238, "theo": 0.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-02T15:30:58", "percent_change": 0.0, "prev_day_close": 0.590000003576279}, {"option": "KWEB270521P00030000", "bid": 6.45, "bid_size": 483.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.299, "open_interest": 7.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0542, "vega": 0.0361, "theta": -0.0029, "rho": -0.0562, "theo": 6.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-10-22T10:00:34", "percent_change": 0.0, "prev_day_close": 6.72499990463257}, {"option": "KWEB270521C00031000", "bid": 0.42, "bid_size": 445.0, "ask": 0.53, "ask_size": 314.0, "iv": 0.3253, "open_interest": 71.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.0467, "vega": 0.0455, "theta": -0.0036, "rho": 0.02, "theo": 0.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T14:51:20", "percent_change": 0.0, "prev_day_close": 0.454999983310699}, {"option": "KWEB270521P00031000", "bid": 7.35, "bid_size": 391.0, "ask": 8.0, "ask_size": 301.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0469, "vega": 0.0299, "theta": -0.0021, "rho": -0.0546, "theo": 7.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "KWEB270521C00032000", "bid": 0.33, "bid_size": 650.0, "ask": 0.44, "ask_size": 341.0, "iv": 0.329, "open_interest": 93.0, "volume": 0.0, "delta": 0.151, "gamma": 0.0412, "vega": 0.0407, "theta": -0.0032, "rho": 0.0169, "theo": 0.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-23T13:03:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWEB270521P00032000", "bid": 8.3, "bid_size": 418.0, "ask": 8.95, "ask_size": 345.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.0452, "vega": 0.023, "theta": -0.0016, "rho": -0.047, "theo": 8.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "KWEB270521C00033000", "bid": 0.26, "bid_size": 588.0, "ask": 0.38, "ask_size": 842.0, "iv": 0.3347, "open_interest": 77.0, "volume": 0.0, "delta": 0.1271, "gamma": 0.0361, "vega": 0.0363, "theta": -0.0029, "rho": 0.0142, "theo": 0.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-21T15:19:35", "percent_change": 0.0, "prev_day_close": 0.309999994933605}, {"option": "KWEB270521P00033000", "bid": 9.25, "bid_size": 487.0, "ask": 9.95, "ask_size": 355.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0534, "vega": 0.0166, "theta": -0.0014, "rho": -0.0258, "theo": 9.6285, "change": 0.0, "open": 0.0, "high": 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": "KWEB270521C00034000", "bid": 0.2, "bid_size": 1021.0, "ask": 0.32, "ask_size": 617.0, "iv": 0.3379, "open_interest": 79.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.0316, "vega": 0.0322, "theta": -0.0026, "rho": 0.012, "theo": 0.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-13T09:54:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "KWEB270521P00034000", "bid": 10.25, "bid_size": 264.0, "ask": 10.95, "ask_size": 218.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9815, "gamma": 0.0348, "vega": 0.0046, "theta": -0.0035, "rho": 0.0, "theo": 10.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2250003814697}, {"option": "KWEB270521C00035000", "bid": 0.16, "bid_size": 893.0, "ask": 0.28, "ask_size": 1522.0, "iv": 0.3441, "open_interest": 233.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0276, "vega": 0.0286, "theta": -0.0024, "rho": 0.0102, "theo": 0.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T14:59:00", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "KWEB270521P00035000", "bid": 11.0, "bid_size": 247.0, "ask": 12.1, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0082, "vega": 0.0, "theta": -0.0061, "rho": 0.0, "theo": 11.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "KWEB270617C00015000", "bid": 8.65, "bid_size": 1215.0, "ask": 9.3, "ask_size": 1012.0, "iv": 0.3808, "open_interest": 187.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0138, "vega": 0.0186, "theta": 0.0, "rho": 0.0833, "theo": 9.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2026-10-12T14:27:48", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "KWEB270617P00015000", "bid": 0.11, "bid_size": 586.0, "ask": 0.17, "ask_size": 1.0, "iv": 0.384, "open_interest": 26919.0, "volume": 0.0, "delta": -0.0491, "gamma": 0.0142, "vega": 0.0188, "theta": -0.0016, "rho": -0.0073, "theo": 0.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T14:31:04", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "KWEB270617C00016000", "bid": 7.8, "bid_size": 967.0, "ask": 8.4, "ask_size": 863.0, "iv": 0.3831, "open_interest": 22.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0183, "vega": 0.0235, "theta": -0.0005, "rho": 0.0866, "theo": 8.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.81, "last_trade_time": "2026-09-21T12:51:50", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "KWEB270617P00016000", "bid": 0.17, "bid_size": 807.0, "ask": 0.23, "ask_size": 1.0, "iv": 0.3689, "open_interest": 318.0, "volume": 0.0, "delta": -0.0664, "gamma": 0.0189, "vega": 0.0238, "theta": -0.0019, "rho": -0.0098, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-27T10:23:03", "percent_change": 0.0, "prev_day_close": 0.220000006258488}, {"option": "KWEB270617C00017000", "bid": 6.85, "bid_size": 1011.0, "ask": 7.5, "ask_size": 828.0, "iv": 0.3544, "open_interest": 2.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.024, "vega": 0.0295, "theta": -0.0011, "rho": 0.0888, "theo": 7.1981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-07-13T14:59:28", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "KWEB270617P00017000", "bid": 0.26, "bid_size": 469.0, "ask": 0.37, "ask_size": 586.0, "iv": 0.3662, "open_interest": 3.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0249, "vega": 0.03, "theta": -0.0024, "rho": -0.0131, "theo": 0.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-24T14:46:46", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "KWEB270617C00018000", "bid": 6.0, "bid_size": 1041.0, "ask": 6.65, "ask_size": 894.0, "iv": 0.3455, "open_interest": 12.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0308, "vega": 0.0365, "theta": -0.0017, "rho": 0.0898, "theo": 6.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-08-25T15:51:38", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "KWEB270617P00018000", "bid": 0.37, "bid_size": 966.0, "ask": 0.49, "ask_size": 368.0, "iv": 0.3523, "open_interest": 103.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0322, "vega": 0.0371, "theta": -0.0028, "rho": -0.0174, "theo": 0.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-01T14:50:28", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "KWEB270617C00019000", "bid": 5.2, "bid_size": 1319.0, "ask": 5.8, "ask_size": 848.0, "iv": 0.334, "open_interest": 10.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0384, "vega": 0.0441, "theta": -0.0023, "rho": 0.0894, "theo": 5.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-08T12:19:58", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "KWEB270617P00019000", "bid": 0.54, "bid_size": 588.0, "ask": 0.65, "ask_size": 95.0, "iv": 0.3426, "open_interest": 23.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.0404, "vega": 0.0449, "theta": -0.0034, "rho": -0.0228, "theo": 0.5855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-22T09:31:03", "percent_change": 0.0, "prev_day_close": 0.570000007748604}, {"option": "KWEB270617C00020000", "bid": 4.4, "bid_size": 2002.0, "ask": 5.05, "ask_size": 1425.0, "iv": 0.3248, "open_interest": 3705.0, "volume": 0.0, "delta": 0.8079, "gamma": 0.0464, "vega": 0.0519, "theta": -0.003, "rho": 0.0874, "theo": 4.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-02T14:13:46", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "KWEB270617P00020000", "bid": 0.75, "bid_size": 760.0, "ask": 0.88, "ask_size": 341.0, "iv": 0.335, "open_interest": 5780.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0492, "vega": 0.0528, "theta": -0.0039, "rho": -0.0291, "theo": 0.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-10-29T11:44:50", "percent_change": 0.0, "prev_day_close": 0.820000022649765}, {"option": "KWEB270617C00021000", "bid": 3.9, "bid_size": 591.0, "ask": 4.35, "ask_size": 1738.0, "iv": 0.3372, "open_interest": 784.0, "volume": 0.0, "delta": 0.754, "gamma": 0.054, "vega": 0.0592, "theta": -0.0036, "rho": 0.084, "theo": 4.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-10-28T14:23:42", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "KWEB270617P00021000", "bid": 0.83, "bid_size": 1951.0, "ask": 1.15, "ask_size": 50.0, "iv": 0.3108, "open_interest": 22219.0, "volume": 0.0, "delta": -0.2686, "gamma": 0.0579, "vega": 0.06, "theta": -0.0044, "rho": -0.0361, "theo": 1.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-10-29T09:35:18", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "KWEB270617C00022000", "bid": 3.3, "bid_size": 395.0, "ask": 3.75, "ask_size": 1614.0, "iv": 0.337, "open_interest": 45.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0606, "vega": 0.0654, "theta": -0.0041, "rho": 0.0792, "theo": 3.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-29T15:07:34", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "KWEB270617P00022000", "bid": 1.18, "bid_size": 1858.0, "ask": 1.51, "ask_size": 90.0, "iv": 0.308, "open_interest": 10710.0, "volume": 0.0, "delta": -0.3338, "gamma": 0.0659, "vega": 0.066, "theta": -0.0048, "rho": -0.0433, "theo": 1.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-10-28T09:54:27", "percent_change": 0.0, "prev_day_close": 1.38499999046326}, {"option": "KWEB270617C00023000", "bid": 2.7, "bid_size": 1071.0, "ask": 3.1, "ask_size": 1641.0, "iv": 0.3241, "open_interest": 714.0, "volume": 0.0, "delta": 0.6293, "gamma": 0.0657, "vega": 0.07, "theta": -0.0044, "rho": 0.0734, "theo": 2.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T13:59:20", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "KWEB270617P00023000", "bid": 1.84, "bid_size": 108.0, "ask": 1.93, "ask_size": 270.0, "iv": 0.3212, "open_interest": 8510.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.0724, "vega": 0.07, "theta": -0.0051, "rho": -0.0503, "theo": 1.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-02T14:26:11", "percent_change": 0.0, "prev_day_close": 1.85499995946884}, {"option": "KWEB270617C00024000", "bid": 2.3, "bid_size": 319.0, "ask": 2.59, "ask_size": 1799.0, "iv": 0.3269, "open_interest": 2223.0, "volume": 128.0, "delta": 0.563, "gamma": 0.0687, "vega": 0.0728, "theta": -0.0047, "rho": 0.0668, "theo": 2.3692, "change": 0.035, "open": 2.37, "high": 2.41, "low": 2.34, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-11-03T10:10:22", "percent_change": 1.47368, "prev_day_close": 2.375}, {"option": "KWEB270617P00024000", "bid": 2.1, "bid_size": 1415.0, "ask": 2.63, "ask_size": 899.0, "iv": 0.3148, "open_interest": 4223.0, "volume": 0.0, "delta": -0.4785, "gamma": 0.0769, "vega": 0.0716, "theta": -0.0053, "rho": -0.0564, "theo": 2.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-27T11:53:37", "percent_change": 0.0, "prev_day_close": 2.3050000667572}, {"option": "KWEB270617C00025000", "bid": 1.87, "bid_size": 412.0, "ask": 2.01, "ask_size": 344.0, "iv": 0.3142, "open_interest": 12431.0, "volume": 14.0, "delta": 0.4974, "gamma": 0.0696, "vega": 0.0735, "theta": -0.0048, "rho": 0.0598, "theo": 1.9502, "change": -0.05, "open": 1.98, "high": 1.98, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T10:13:46", "percent_change": -2.5, "prev_day_close": 2.0}, {"option": "KWEB270617P00025000", "bid": 2.68, "bid_size": 1488.0, "ask": 3.05, "ask_size": 139.0, "iv": 0.301, "open_interest": 4967.0, "volume": 0.0, "delta": -0.5525, "gamma": 0.0789, "vega": 0.0706, "theta": -0.0053, "rho": -0.0609, "theo": 2.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-28T12:54:31", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "KWEB270617C00026000", "bid": 1.53, "bid_size": 101.0, "ask": 1.87, "ask_size": 1967.0, "iv": 0.3298, "open_interest": 2353.0, "volume": 0.0, "delta": 0.4347, "gamma": 0.0685, "vega": 0.0724, "theta": -0.0048, "rho": 0.0529, "theo": 1.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-02T15:50:33", "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "KWEB270617P00026000", "bid": 3.5, "bid_size": 616.0, "ask": 3.75, "ask_size": 273.0, "iv": 0.3144, "open_interest": 181.0, "volume": 0.0, "delta": -0.6238, "gamma": 0.0784, "vega": 0.0673, "theta": -0.0052, "rho": -0.0636, "theo": 3.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-22T13:40:58", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "KWEB270617C00027000", "bid": 1.24, "bid_size": 407.0, "ask": 1.35, "ask_size": 195.0, "iv": 0.315, "open_interest": 8122.0, "volume": 11.0, "delta": 0.3767, "gamma": 0.0658, "vega": 0.0699, "theta": -0.0047, "rho": 0.0462, "theo": 1.3085, "change": 0.105, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-03T10:21:46", "percent_change": 8.50202, "prev_day_close": 1.23500001430511}, {"option": "KWEB270617P00027000", "bid": 4.2, "bid_size": 732.0, "ask": 4.5, "ask_size": 521.0, "iv": 0.314, "open_interest": 2741.0, "volume": 0.0, "delta": -0.6901, "gamma": 0.0754, "vega": 0.0624, "theta": -0.0049, "rho": -0.065, "theo": 4.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-10-29T12:07:06", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "KWEB270617C00028000", "bid": 1.0, "bid_size": 370.0, "ask": 1.19, "ask_size": 1081.0, "iv": 0.3225, "open_interest": 2520.0, "volume": 0.0, "delta": 0.3243, "gamma": 0.0618, "vega": 0.0662, "theta": -0.0045, "rho": 0.0401, "theo": 1.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-02T11:56:29", "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "KWEB270617P00028000", "bid": 4.8, "bid_size": 1757.0, "ask": 5.4, "ask_size": 1234.0, "iv": 0.3075, "open_interest": 2498.0, "volume": 0.0, "delta": -0.7494, "gamma": 0.0702, "vega": 0.0557, "theta": -0.0044, "rho": -0.0649, "theo": 5.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T10:38:40", "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "KWEB270617C00029000", "bid": 0.81, "bid_size": 356.0, "ask": 1.0, "ask_size": 1210.0, "iv": 0.3258, "open_interest": 378.0, "volume": 0.0, "delta": 0.2779, "gamma": 0.0572, "vega": 0.0618, "theta": -0.0042, "rho": 0.0346, "theo": 0.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T13:36:23", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "KWEB270617P00029000", "bid": 5.6, "bid_size": 1287.0, "ask": 6.3, "ask_size": 1092.0, "iv": 0.31, "open_interest": 604.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.0634, "vega": 0.0491, "theta": -0.0038, "rho": -0.0652, "theo": 6.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-10-22T10:37:44", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "KWEB270617C00030000", "bid": 0.67, "bid_size": 94.0, "ask": 0.75, "ask_size": 230.0, "iv": 0.3223, "open_interest": 7403.0, "volume": 20.0, "delta": 0.2373, "gamma": 0.0522, "vega": 0.057, "theta": -0.0039, "rho": 0.0297, "theo": 0.7185, "change": 0.005, "open": 0.75, "high": 0.75, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-03T10:17:44", "percent_change": 0.68027, "prev_day_close": 0.735000014305115}, {"option": "KWEB270617P00030000", "bid": 6.7, "bid_size": 281.0, "ask": 7.15, "ask_size": 800.0, "iv": 0.3345, "open_interest": 140.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0557, "vega": 0.0412, "theta": -0.0032, "rho": -0.0616, "theo": 6.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.87, "last_trade_time": "2026-11-02T13:05:14", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "KWEB270617C00031000", "bid": 0.53, "bid_size": 479.0, "ask": 0.84, "ask_size": 2822.0, "iv": 0.3447, "open_interest": 374.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.0472, "vega": 0.052, "theta": -0.0036, "rho": 0.0254, "theo": 0.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-02T15:22:12", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "KWEB270617P00031000", "bid": 7.4, "bid_size": 898.0, "ask": 8.05, "ask_size": 460.0, "iv": 0.3053, "open_interest": 73.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0486, "vega": 0.034, "theta": -0.0024, "rho": -0.0599, "theo": 7.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-11-02T09:56:42", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "KWEB270617C00032000", "bid": 0.43, "bid_size": 728.0, "ask": 0.54, "ask_size": 333.0, "iv": 0.3295, "open_interest": 59.0, "volume": 0.0, "delta": 0.1725, "gamma": 0.0423, "vega": 0.0472, "theta": -0.0033, "rho": 0.0217, "theo": 0.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-22T09:37:02", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "KWEB270617P00032000", "bid": 8.3, "bid_size": 433.0, "ask": 9.0, "ask_size": 358.0, "iv": 0.2925, "open_interest": 14.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0442, "vega": 0.0279, "theta": -0.0018, "rho": -0.0565, "theo": 8.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-05-28T09:30:01", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "KWEB270617C00033000", "bid": 0.35, "bid_size": 754.0, "ask": 0.46, "ask_size": 424.0, "iv": 0.3338, "open_interest": 71.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0377, "vega": 0.0426, "theta": -0.003, "rho": 0.0186, "theo": 0.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-23T10:06:57", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "KWEB270617P00033000", "bid": 9.25, "bid_size": 533.0, "ask": 9.95, "ask_size": 433.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.9433, "gamma": 0.0492, "vega": 0.0208, "theta": -0.0017, "rho": -0.0458, "theo": 9.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.84, "last_trade_time": "2026-10-23T15:58:40", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "KWEB270617C00034000", "bid": 0.28, "bid_size": 1089.0, "ask": 0.39, "ask_size": 404.0, "iv": 0.3368, "open_interest": 895.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0335, "vega": 0.0383, "theta": -0.0027, "rho": 0.0159, "theo": 0.3364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-29T15:44:48", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "KWEB270617P00034000", "bid": 10.05, "bid_size": 265.0, "ask": 11.15, "ask_size": 260.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0451, "vega": 0.0107, "theta": -0.0023, "rho": -0.0217, "theo": 10.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.39, "last_trade_time": "2026-09-11T14:32:43", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "KWEB270617C00035000", "bid": 0.23, "bid_size": 714.0, "ask": 0.34, "ask_size": 549.0, "iv": 0.3419, "open_interest": 2164.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0296, "vega": 0.0344, "theta": -0.0025, "rho": 0.0136, "theo": 0.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T15:51:11", "percent_change": 0.0, "prev_day_close": 0.274999991059303}, {"option": "KWEB270617P00035000", "bid": 11.05, "bid_size": 247.0, "ask": 12.85, "ask_size": 192.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0196, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 11.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-08T09:30:07", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "KWEB270617C00036000", "bid": 0.18, "bid_size": 995.0, "ask": 0.3, "ask_size": 1158.0, "iv": 0.3458, "open_interest": 4467.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.0262, "vega": 0.0308, "theta": -0.0022, "rho": 0.0117, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T15:58:19", "percent_change": 0.0, "prev_day_close": 0.234999991953373}, {"option": "KWEB270617P00036000", "bid": 12.05, "bid_size": 247.0, "ask": 13.3, "ask_size": 188.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0028, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 12.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-09-01T15:17:46", "percent_change": 0.0, "prev_day_close": 12.1749997138977}, {"option": "KWEB270617C00037000", "bid": 0.15, "bid_size": 943.0, "ask": 0.26, "ask_size": 657.0, "iv": 0.3504, "open_interest": 244.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0232, "vega": 0.0277, "theta": -0.002, "rho": 0.0101, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-29T15:50:02", "percent_change": 0.0, "prev_day_close": 0.194999992847443}, {"option": "KWEB270617P00037000", "bid": 13.2, "bid_size": 247.0, "ask": 14.1, "ask_size": 188.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 13.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "KWEB270617C00038000", "bid": 0.12, "bid_size": 922.0, "ask": 0.23, "ask_size": 2333.0, "iv": 0.3545, "open_interest": 544.0, "volume": 0.0, "delta": 0.0694, "gamma": 0.0206, "vega": 0.0249, "theta": -0.0018, "rho": 0.0088, "theo": 0.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-28T12:21:25", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "KWEB270617P00038000", "bid": 14.25, "bid_size": 247.0, "ask": 15.15, "ask_size": 188.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 14.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-05-26T09:47:58", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "KWEB270617C00039000", "bid": 0.1, "bid_size": 717.0, "ask": 0.21, "ask_size": 1868.0, "iv": 0.3609, "open_interest": 19.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0182, "vega": 0.0224, "theta": -0.0017, "rho": 0.0077, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-28T15:57:45", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "KWEB270617P00039000", "bid": 15.2, "bid_size": 247.0, "ask": 16.9, "ask_size": 201.0, "iv": 0.5817, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 15.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "KWEB270617C00040000", "bid": 0.08, "bid_size": 1074.0, "ask": 0.19, "ask_size": 2378.0, "iv": 0.3656, "open_interest": 10674.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0162, "vega": 0.0202, "theta": -0.0015, "rho": 0.0067, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T12:57:48", "percent_change": 0.0, "prev_day_close": 0.124999998137355}, {"option": "KWEB270617P00040000", "bid": 16.2, "bid_size": 248.0, "ask": 16.9, "ask_size": 184.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 16.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.49, "last_trade_time": "2026-11-02T13:20:38", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "KWEB270617C00041000", "bid": 0.06, "bid_size": 1197.0, "ask": 0.18, "ask_size": 2845.0, "iv": 0.3713, "open_interest": 110.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0145, "vega": 0.0183, "theta": -0.0014, "rho": 0.0059, "theo": 0.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-10T14:25:24", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "KWEB270617P00041000", "bid": 17.2, "bid_size": 136.0, "ask": 18.15, "ask_size": 188.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 17.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "KWEB270617C00042000", "bid": 0.05, "bid_size": 775.0, "ask": 0.16, "ask_size": 2373.0, "iv": 0.3756, "open_interest": 31.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.013, "vega": 0.0167, "theta": -0.0013, "rho": 0.0053, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T09:40:27", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "KWEB270617P00042000", "bid": 17.85, "bid_size": 247.0, "ask": 19.3, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 18.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1750001907349}, {"option": "KWEB270617C00043000", "bid": 0.04, "bid_size": 1007.0, "ask": 0.15, "ask_size": 3118.0, "iv": 0.3816, "open_interest": 296.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0117, "vega": 0.0152, "theta": -0.0012, "rho": 0.0047, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-02T14:54:29", "percent_change": 0.0, "prev_day_close": 0.094999996945262}, {"option": "KWEB270617P00043000", "bid": 18.8, "bid_size": 247.0, "ask": 20.3, "ask_size": 188.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 19.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.11, "last_trade_time": "2026-06-16T13:31:10", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "KWEB270617C00044000", "bid": 0.03, "bid_size": 1057.0, "ask": 0.14, "ask_size": 2922.0, "iv": 0.3866, "open_interest": 169.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0106, "vega": 0.014, "theta": -0.0011, "rho": 0.0042, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-06-08T12:37:22", "percent_change": 0.0, "prev_day_close": 0.0750000001862645}, {"option": "KWEB270617P00044000", "bid": 20.0, "bid_size": 247.0, "ask": 21.9, "ask_size": 195.0, "iv": 0.6493, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 20.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1750001907349}, {"option": "KWEB270617C00045000", "bid": 0.02, "bid_size": 1196.0, "ask": 0.13, "ask_size": 2611.0, "iv": 0.3904, "open_interest": 322.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0096, "vega": 0.0129, "theta": -0.001, "rho": 0.0038, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:07:39", "percent_change": 0.0, "prev_day_close": 0.0749999973922968}, {"option": "KWEB270617P00045000", "bid": 21.05, "bid_size": 247.0, "ask": 22.3, "ask_size": 188.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 21.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-05-29T10:35:54", "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "KWEB271217C00012000", "bid": 11.85, "bid_size": 473.0, "ask": 12.55, "ask_size": 488.0, "iv": 0.4127, "open_interest": 1.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0073, "vega": 0.0194, "theta": 0.0, "rho": 0.117, "theo": 12.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.42, "last_trade_time": "2026-11-02T13:10:05", "percent_change": 0.0, "prev_day_close": 12.2249999046326}, {"option": "KWEB271217P00012000", "bid": 0.12, "bid_size": 170.0, "ask": 0.2, "ask_size": 91.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0076, "vega": 0.0198, "theta": -0.001, "rho": -0.0103, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.160000000149012}, {"option": "KWEB271217C00013000", "bid": 10.95, "bid_size": 679.0, "ask": 11.65, "ask_size": 609.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0095, "vega": 0.0242, "theta": 0.0, "rho": 0.1241, "theo": 11.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "KWEB271217P00013000", "bid": 0.16, "bid_size": 543.0, "ask": 0.27, "ask_size": 249.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0099, "vega": 0.0248, "theta": -0.0012, "rho": -0.0135, "theo": 0.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "KWEB271217C00014000", "bid": 10.1, "bid_size": 670.0, "ask": 10.75, "ask_size": 585.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0122, "vega": 0.0298, "theta": -0.0002, "rho": 0.1304, "theo": 10.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "KWEB271217P00014000", "bid": 0.22, "bid_size": 612.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": -0.0623, "gamma": 0.0127, "vega": 0.0305, "theta": -0.0014, "rho": -0.0174, "theo": 0.3048, "change": 0.0, "open": 0.0, "high": 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": "KWEB271217C00015000", "bid": 9.2, "bid_size": 732.0, "ask": 9.9, "ask_size": 584.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0153, "vega": 0.0362, "theta": -0.0006, "rho": 0.1354, "theo": 9.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "KWEB271217P00015000", "bid": 0.31, "bid_size": 411.0, "ask": 0.45, "ask_size": 322.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0161, "vega": 0.0371, "theta": -0.0017, "rho": -0.0222, "theo": 0.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.344999991357326}, {"option": "KWEB271217C00016000", "bid": 8.4, "bid_size": 670.0, "ask": 9.3, "ask_size": 684.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0189, "vega": 0.0433, "theta": -0.001, "rho": 0.1393, "theo": 8.7787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "KWEB271217P00016000", "bid": 0.42, "bid_size": 619.0, "ask": 2.79, "ask_size": 1619.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": -0.103, "gamma": 0.02, "vega": 0.0445, "theta": -0.002, "rho": -0.0282, "theo": 0.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "KWEB271217C00017000", "bid": 7.6, "bid_size": 666.0, "ask": 9.3, "ask_size": 719.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": 0.885, "gamma": 0.0228, "vega": 0.0509, "theta": -0.0013, "rho": 0.1416, "theo": 7.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.77499985694885}, {"option": "KWEB271217P00017000", "bid": 0.57, "bid_size": 581.0, "ask": 2.87, "ask_size": 1536.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1299, "gamma": 0.0243, "vega": 0.0522, "theta": -0.0023, "rho": -0.035, "theo": 0.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.609999999403954}, {"option": "KWEB271217C00018000", "bid": 6.8, "bid_size": 817.0, "ask": 7.5, "ask_size": 626.0, "iv": 0.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0269, "vega": 0.0588, "theta": -0.0017, "rho": 0.1425, "theo": 7.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "KWEB271217P00018000", "bid": 0.75, "bid_size": 699.0, "ask": 2.97, "ask_size": 1723.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.1617, "gamma": 0.029, "vega": 0.0603, "theta": -0.0026, "rho": -0.0428, "theo": 0.8696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.469999998807907}, {"option": "KWEB271217C00019000", "bid": 6.05, "bid_size": 739.0, "ask": 7.8, "ask_size": 721.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0312, "vega": 0.0666, "theta": -0.0021, "rho": 0.1419, "theo": 6.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "KWEB271217P00019000", "bid": 0.98, "bid_size": 501.0, "ask": 4.1, "ask_size": 1609.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.1981, "gamma": 0.0338, "vega": 0.0683, "theta": -0.003, "rho": -0.0514, "theo": 1.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.59500002861023}, {"option": "KWEB271217C00020000", "bid": 5.4, "bid_size": 752.0, "ask": 7.2, "ask_size": 1098.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.0353, "vega": 0.0741, "theta": -0.0025, "rho": 0.1398, "theo": 5.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "KWEB271217P00020000", "bid": 1.25, "bid_size": 574.0, "ask": 4.15, "ask_size": 1809.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.0388, "vega": 0.0759, "theta": -0.0033, "rho": -0.0606, "theo": 1.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35499995946884}, {"option": "KWEB271217C00021000", "bid": 4.95, "bid_size": 272.0, "ask": 6.5, "ask_size": 1025.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0392, "vega": 0.0811, "theta": -0.0028, "rho": 0.1362, "theo": 5.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "KWEB271217P00021000", "bid": 1.58, "bid_size": 515.0, "ask": 3.4, "ask_size": 1545.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.2843, "gamma": 0.0436, "vega": 0.0826, "theta": -0.0036, "rho": -0.0704, "theo": 1.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.61000001430511}, {"option": "KWEB271217C00022000", "bid": 4.4, "bid_size": 226.0, "ask": 5.9, "ask_size": 1105.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": 0.7007, "gamma": 0.0426, "vega": 0.0871, "theta": -0.0031, "rho": 0.1314, "theo": 4.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "KWEB271217P00022000", "bid": 0.68, "bid_size": 1303.0, "ask": 3.6, "ask_size": 665.0, "iv": 0.3398, "open_interest": 0.0, "volume": 0.0, "delta": -0.3331, "gamma": 0.0481, "vega": 0.0881, "theta": -0.0038, "rho": -0.0795, "theo": 2.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "KWEB271217C00023000", "bid": 3.85, "bid_size": 258.0, "ask": 5.35, "ask_size": 1112.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0454, "vega": 0.0919, "theta": -0.0033, "rho": 0.1257, "theo": 4.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "KWEB271217P00023000", "bid": 2.38, "bid_size": 438.0, "ask": 3.8, "ask_size": 806.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.3847, "gamma": 0.0522, "vega": 0.0923, "theta": -0.004, "rho": -0.0885, "theo": 2.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45999991893768}, {"option": "KWEB271217C00024000", "bid": 3.4, "bid_size": 200.0, "ask": 4.9, "ask_size": 1117.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.0475, "vega": 0.0956, "theta": -0.0035, "rho": 0.119, "theo": 3.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "KWEB271217P00024000", "bid": 1.62, "bid_size": 951.0, "ask": 4.25, "ask_size": 557.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.0556, "vega": 0.0946, "theta": -0.0042, "rho": -0.096, "theo": 3.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.88999998569488}, {"option": "KWEB271217C00025000", "bid": 2.98, "bid_size": 215.0, "ask": 4.5, "ask_size": 1759.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.5639, "gamma": 0.0489, "vega": 0.0979, "theta": -0.0036, "rho": 0.1118, "theo": 3.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "KWEB271217P00025000", "bid": 3.45, "bid_size": 376.0, "ask": 5.45, "ask_size": 736.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.4925, "gamma": 0.0583, "vega": 0.0953, "theta": -0.0043, "rho": -0.1024, "theo": 3.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.41500002145767}, {"option": "KWEB271217C00026000", "bid": 2.42, "bid_size": 849.0, "ask": 4.7, "ask_size": 1734.0, "iv": 0.4101, "open_interest": 0.0, "volume": 0.0, "delta": 0.519, "gamma": 0.0494, "vega": 0.0989, "theta": -0.0037, "rho": 0.1043, "theo": 2.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.63999998569488}, {"option": "KWEB271217P00026000", "bid": 4.05, "bid_size": 386.0, "ask": 5.45, "ask_size": 684.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": -0.5466, "gamma": 0.0602, "vega": 0.0939, "theta": -0.0044, "rho": -0.1067, "theo": 4.2515, "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": 4.19999992847443}, {"option": "KWEB271217C00027000", "bid": 2.28, "bid_size": 540.0, "ask": 3.8, "ask_size": 1971.0, "iv": 0.3914, "open_interest": 182.0, "volume": 0.0, "delta": 0.4759, "gamma": 0.0493, "vega": 0.0987, "theta": -0.0037, "rho": 0.0967, "theo": 2.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-02T14:17:49", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "KWEB271217P00027000", "bid": 2.87, "bid_size": 654.0, "ask": 6.1, "ask_size": 431.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.5996, "gamma": 0.0612, "vega": 0.0909, "theta": -0.0044, "rho": -0.1102, "theo": 4.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "KWEB271217C00028000", "bid": 1.98, "bid_size": 203.0, "ask": 3.65, "ask_size": 1944.0, "iv": 0.3995, "open_interest": 0.0, "volume": 0.0, "delta": 0.4351, "gamma": 0.0486, "vega": 0.0975, "theta": -0.0037, "rho": 0.0893, "theo": 2.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07000005245209}, {"option": "KWEB271217P00028000", "bid": 3.55, "bid_size": 710.0, "ask": 6.85, "ask_size": 438.0, "iv": 0.274, "open_interest": 0.0, "volume": 0.0, "delta": -0.6502, "gamma": 0.0611, "vega": 0.0862, "theta": -0.0044, "rho": -0.1107, "theo": 5.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52499985694885}, {"option": "KWEB271217C00029000", "bid": 1.73, "bid_size": 219.0, "ask": 3.4, "ask_size": 1928.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.3969, "gamma": 0.0473, "vega": 0.0955, "theta": -0.0037, "rho": 0.0822, "theo": 1.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.83500003814697}, {"option": "KWEB271217P00029000", "bid": 6.2, "bid_size": 392.0, "ask": 7.6, "ask_size": 611.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.698, "gamma": 0.0599, "vega": 0.0808, "theta": -0.0042, "rho": -0.1093, "theo": 6.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "KWEB271217C00030000", "bid": 1.51, "bid_size": 290.0, "ask": 1.75, "ask_size": 656.0, "iv": 0.3299, "open_interest": 10.0, "volume": 0.0, "delta": 0.3616, "gamma": 0.0458, "vega": 0.0928, "theta": -0.0036, "rho": 0.0754, "theo": 1.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T13:22:51", "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "KWEB271217P00030000", "bid": 5.75, "bid_size": 598.0, "ask": 8.45, "ask_size": 367.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.0578, "vega": 0.0736, "theta": -0.004, "rho": -0.1055, "theo": 7.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "KWEB271217C00031000", "bid": 1.32, "bid_size": 150.0, "ask": 3.3, "ask_size": 1894.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": 0.329, "gamma": 0.0439, "vega": 0.0896, "theta": -0.0035, "rho": 0.069, "theo": 1.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "KWEB271217P00031000", "bid": 6.55, "bid_size": 714.0, "ask": 9.3, "ask_size": 369.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0547, "vega": 0.0669, "theta": -0.0037, "rho": -0.1025, "theo": 8.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "KWEB271217C00032000", "bid": 1.14, "bid_size": 375.0, "ask": 3.2, "ask_size": 2093.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": 0.2993, "gamma": 0.0418, "vega": 0.0861, "theta": -0.0034, "rho": 0.0631, "theo": 1.3009, "change": 0.0, "open": 0.0, "high": 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": "KWEB271217P00032000", "bid": 8.55, "bid_size": 411.0, "ask": 10.75, "ask_size": 535.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0508, "vega": 0.0578, "theta": -0.0033, "rho": -0.0963, "theo": 8.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "KWEB271217C00033000", "bid": 1.0, "bid_size": 373.0, "ask": 3.15, "ask_size": 2116.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": 0.2722, "gamma": 0.0397, "vega": 0.0823, "theta": -0.0033, "rho": 0.0576, "theo": 1.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.984999984502792}, {"option": "KWEB271217P00033000", "bid": 9.4, "bid_size": 615.0, "ask": 10.1, "ask_size": 263.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0464, "vega": 0.0515, "theta": -0.0029, "rho": -0.0932, "theo": 9.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "KWEB271217C00034000", "bid": 0.88, "bid_size": 518.0, "ask": 1.23, "ask_size": 1691.0, "iv": 0.3453, "open_interest": 12.0, "volume": 0.0, "delta": 0.2477, "gamma": 0.0376, "vega": 0.0785, "theta": -0.0031, "rho": 0.0527, "theo": 1.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-02T15:18:33", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "KWEB271217P00034000", "bid": 10.35, "bid_size": 394.0, "ask": 11.05, "ask_size": 319.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.8775, "gamma": 0.042, "vega": 0.0447, "theta": -0.0024, "rho": -0.0828, "theo": 10.7854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "KWEB280121C00015000", "bid": 9.25, "bid_size": 1888.0, "ask": 9.95, "ask_size": 1347.0, "iv": 0.3879, "open_interest": 505.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0156, "vega": 0.0389, "theta": -0.0005, "rho": 0.1357, "theo": 9.5777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-02T15:03:03", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "KWEB280121P00015000", "bid": 0.38, "bid_size": 247.0, "ask": 0.46, "ask_size": 43.0, "iv": 0.3753, "open_interest": 830.0, "volume": 1.0, "delta": -0.0853, "gamma": 0.0162, "vega": 0.0402, "theta": -0.0017, "rho": -0.0266, "theo": 0.4467, "change": -0.01, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-03T09:59:44", "percent_change": -2.32558, "prev_day_close": 0.429999992251396}, {"option": "KWEB280121C00016000", "bid": 8.45, "bid_size": 929.0, "ask": 9.15, "ask_size": 410.0, "iv": 0.3808, "open_interest": 12.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0191, "vega": 0.0464, "theta": -0.0008, "rho": 0.1397, "theo": 8.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.27, "last_trade_time": "2026-10-28T13:43:52", "percent_change": 0.0, "prev_day_close": 9.625}, {"option": "KWEB280121P00016000", "bid": 0.49, "bid_size": 1100.0, "ask": 0.7, "ask_size": 1078.0, "iv": 0.3755, "open_interest": 170.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.02, "vega": 0.0476, "theta": -0.0019, "rho": -0.0331, "theo": 0.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T13:20:13", "percent_change": 0.0, "prev_day_close": 0.559999987483025}, {"option": "KWEB280121C00017000", "bid": 7.65, "bid_size": 1739.0, "ask": 8.3, "ask_size": 1229.0, "iv": 0.3639, "open_interest": 174.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0229, "vega": 0.0543, "theta": -0.0012, "rho": 0.1426, "theo": 7.9683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-02T10:38:29", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "KWEB280121P00017000", "bid": 0.65, "bid_size": 537.0, "ask": 0.87, "ask_size": 305.0, "iv": 0.3664, "open_interest": 11.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0241, "vega": 0.0556, "theta": -0.0022, "rho": -0.0408, "theo": 0.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-10-30T15:36:44", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "KWEB280121C00018000", "bid": 6.85, "bid_size": 1909.0, "ask": 7.6, "ask_size": 394.0, "iv": 0.3566, "open_interest": 338.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0268, "vega": 0.0622, "theta": -0.0016, "rho": 0.1433, "theo": 7.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-10-29T10:14:02", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "KWEB280121P00018000", "bid": 0.85, "bid_size": 665.0, "ask": 1.8, "ask_size": 2100.0, "iv": 0.4135, "open_interest": 1276.0, "volume": 0.0, "delta": -0.1661, "gamma": 0.0285, "vega": 0.0636, "theta": -0.0025, "rho": -0.0493, "theo": 0.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-28T10:09:40", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "KWEB280121C00019000", "bid": 6.15, "bid_size": 2064.0, "ask": 6.85, "ask_size": 1282.0, "iv": 0.3482, "open_interest": 344.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.0309, "vega": 0.07, "theta": -0.002, "rho": 0.1431, "theo": 6.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-26T12:34:16", "percent_change": 0.0, "prev_day_close": 6.47500014305115}, {"option": "KWEB280121P00019000", "bid": 1.09, "bid_size": 562.0, "ask": 1.6, "ask_size": 1952.0, "iv": 0.3711, "open_interest": 7.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0331, "vega": 0.0716, "theta": -0.0028, "rho": -0.0587, "theo": 1.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T14:56:52", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "KWEB280121C00020000", "bid": 5.6, "bid_size": 1627.0, "ask": 6.05, "ask_size": 835.0, "iv": 0.342, "open_interest": 1604.0, "volume": 1.0, "delta": 0.7781, "gamma": 0.0348, "vega": 0.0776, "theta": -0.0023, "rho": 0.1419, "theo": 5.8287, "change": -0.1, "open": 5.85, "high": 5.85, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-03T10:16:03", "percent_change": -1.68067, "prev_day_close": 5.95000004768372}, {"option": "KWEB280121P00020000", "bid": 1.37, "bid_size": 926.0, "ask": 2.2, "ask_size": 2584.0, "iv": 0.3822, "open_interest": 7279.0, "volume": 0.0, "delta": -0.2419, "gamma": 0.0378, "vega": 0.0792, "theta": -0.0031, "rho": -0.0688, "theo": 1.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 0.0, "prev_day_close": 1.43000000715256}, {"option": "KWEB280121C00025000", "bid": 3.25, "bid_size": 1.0, "ask": 3.4, "ask_size": 850.0, "iv": 0.3391, "open_interest": 5027.0, "volume": 31.0, "delta": 0.5633, "gamma": 0.0475, "vega": 0.1012, "theta": -0.0034, "rho": 0.1201, "theo": 3.2044, "change": 0.06, "open": 3.33, "high": 3.4, "low": 3.31, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-03T09:46:04", "percent_change": 1.84615, "prev_day_close": 3.25}, {"option": "KWEB280121P00025000", "bid": 3.4, "bid_size": 1413.0, "ask": 3.95, "ask_size": 816.0, "iv": 0.3235, "open_interest": 4616.0, "volume": 0.0, "delta": -0.488, "gamma": 0.0568, "vega": 0.0987, "theta": -0.004, "rho": -0.1121, "theo": 3.7121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.99, "last_trade_time": "2026-10-30T14:00:38", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "KWEB280121C00030000", "bid": 1.7, "bid_size": 3.0, "ask": 1.8, "ask_size": 387.0, "iv": 0.3321, "open_interest": 11426.0, "volume": 54.0, "delta": 0.367, "gamma": 0.0448, "vega": 0.0965, "theta": -0.0034, "rho": 0.0823, "theo": 1.7292, "change": 0.045, "open": 1.75, "high": 1.77, "low": 1.75, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-03T10:02:27", "percent_change": 2.6087, "prev_day_close": 1.72499996423721}, {"option": "KWEB280121P00030000", "bid": 5.8, "bid_size": 1607.0, "ask": 8.6, "ask_size": 1347.0, "iv": 0.316, "open_interest": 1309.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0578, "vega": 0.0776, "theta": -0.0038, "rho": -0.1154, "theo": 7.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-30T12:39:45", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "KWEB280121C00031000", "bid": 1.44, "bid_size": 858.0, "ask": 2.9, "ask_size": 2988.0, "iv": 0.3981, "open_interest": 403.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.0431, "vega": 0.0934, "theta": -0.0033, "rho": 0.0756, "theo": 1.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-02T09:34:21", "percent_change": 0.0, "prev_day_close": 1.5450000166893}, {"option": "KWEB280121P00031000", "bid": 7.9, "bid_size": 921.0, "ask": 9.4, "ask_size": 1678.0, "iv": 0.3972, "open_interest": 1060.0, "volume": 0.0, "delta": -0.7746, "gamma": 0.055, "vega": 0.0687, "theta": -0.0035, "rho": -0.1089, "theo": 8.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 8.0750002861023}, {"option": "KWEB280121C00032000", "bid": 1.26, "bid_size": 1019.0, "ask": 1.75, "ask_size": 2506.0, "iv": 0.349, "open_interest": 1626.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.0412, "vega": 0.09, "theta": -0.0032, "rho": 0.0695, "theo": 1.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T15:58:10", "percent_change": 0.0, "prev_day_close": 1.43000000715256}, {"option": "KWEB280121P00032000", "bid": 8.6, "bid_size": 251.0, "ask": 10.85, "ask_size": 599.0, "iv": 0.4295, "open_interest": 54.0, "volume": 0.0, "delta": -0.811, "gamma": 0.0515, "vega": 0.063, "theta": -0.0032, "rho": -0.1044, "theo": 9.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-10-13T09:59:51", "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "KWEB280121C00033000", "bid": 1.11, "bid_size": 568.0, "ask": 3.2, "ask_size": 2887.0, "iv": 0.4382, "open_interest": 913.0, "volume": 0.0, "delta": 0.2797, "gamma": 0.0393, "vega": 0.0863, "theta": -0.0031, "rho": 0.0637, "theo": 1.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T09:48:20", "percent_change": 0.0, "prev_day_close": 1.13999998569489}, {"option": "KWEB280121P00033000", "bid": 9.45, "bid_size": 1432.0, "ask": 10.15, "ask_size": 327.0, "iv": 0.3121, "open_interest": 2271.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0474, "vega": 0.0546, "theta": -0.0028, "rho": -0.094, "theo": 9.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-13T09:59:51", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "KWEB280121C00034000", "bid": 0.98, "bid_size": 1123.0, "ask": 1.34, "ask_size": 2155.0, "iv": 0.3466, "open_interest": 1286.0, "volume": 0.0, "delta": 0.2555, "gamma": 0.0372, "vega": 0.0825, "theta": -0.003, "rho": 0.0585, "theo": 1.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-02T11:55:49", "percent_change": 0.0, "prev_day_close": 0.985000014305115}, {"option": "KWEB280121P00034000", "bid": 10.4, "bid_size": 413.0, "ask": 11.1, "ask_size": 226.0, "iv": 0.3187, "open_interest": 39.0, "volume": 0.0, "delta": -0.8709, "gamma": 0.0427, "vega": 0.0476, "theta": -0.0023, "rho": -0.0953, "theo": 10.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-23T09:36:11", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "KWEB280121C00035000", "bid": 0.86, "bid_size": 1209.0, "ask": 1.07, "ask_size": 988.0, "iv": 0.3389, "open_interest": 3320.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0352, "vega": 0.0787, "theta": -0.0029, "rho": 0.0536, "theo": 0.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-02T14:23:14", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "KWEB280121P00035000", "bid": 11.3, "bid_size": 1351.0, "ask": 12.0, "ask_size": 539.0, "iv": 0.301, "open_interest": 1302.0, "volume": 0.0, "delta": -0.8961, "gamma": 0.0396, "vega": 0.0406, "theta": -0.0018, "rho": -0.0895, "theo": 11.7643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.54, "last_trade_time": "2026-10-13T10:00:37", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "KWEB280121C00036000", "bid": 0.76, "bid_size": 888.0, "ask": 0.98, "ask_size": 527.0, "iv": 0.3418, "open_interest": 629.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0332, "vega": 0.0748, "theta": -0.0028, "rho": 0.0492, "theo": 0.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T11:37:05", "percent_change": 0.0, "prev_day_close": 0.910000026226044}, {"option": "KWEB280121P00036000", "bid": 12.25, "bid_size": 1568.0, "ask": 12.95, "ask_size": 900.0, "iv": 0.0, "open_interest": 1232.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.042, "vega": 0.0326, "theta": -0.0013, "rho": -0.0746, "theo": 12.7123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.87, "last_trade_time": "2026-10-05T10:13:03", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "KWEB280121C00037000", "bid": 0.68, "bid_size": 771.0, "ask": 1.86, "ask_size": 3801.0, "iv": 0.4083, "open_interest": 280.0, "volume": 0.0, "delta": 0.1957, "gamma": 0.0313, "vega": 0.0711, "theta": -0.0026, "rho": 0.0452, "theo": 0.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-28T10:11:04", "percent_change": 0.0, "prev_day_close": 0.819999992847443}, {"option": "KWEB280121P00037000", "bid": 13.25, "bid_size": 1561.0, "ask": 13.95, "ask_size": 836.0, "iv": 0.0, "open_interest": 2934.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0434, "vega": 0.0262, "theta": -0.0014, "rho": -0.065, "theo": 13.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-10-29T15:29:28", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "KWEB280121C00038000", "bid": 0.6, "bid_size": 992.0, "ask": 2.9, "ask_size": 4493.0, "iv": 0.4799, "open_interest": 932.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0294, "vega": 0.0674, "theta": -0.0025, "rho": 0.0415, "theo": 0.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-09T09:42:31", "percent_change": 0.0, "prev_day_close": 0.680000007152557}, {"option": "KWEB280121P00038000", "bid": 14.2, "bid_size": 606.0, "ask": 15.9, "ask_size": 488.0, "iv": 0.4512, "open_interest": 4.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0415, "vega": 0.0194, "theta": -0.0017, "rho": -0.0075, "theo": 14.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.76, "last_trade_time": "2026-10-05T10:18:47", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "KWEB280121C00039000", "bid": 0.54, "bid_size": 1193.0, "ask": 0.74, "ask_size": 1373.0, "iv": 0.3494, "open_interest": 1602.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.0277, "vega": 0.0638, "theta": -0.0024, "rho": 0.0382, "theo": 0.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-09-09T14:07:15", "percent_change": 0.0, "prev_day_close": 1.38000002503395}, {"option": "KWEB280121P00039000", "bid": 14.25, "bid_size": 338.0, "ask": 16.9, "ask_size": 233.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.024, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 15.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-09-11T10:34:32", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "KWEB280121C00040000", "bid": 0.5, "bid_size": 617.0, "ask": 0.66, "ask_size": 1177.0, "iv": 0.3519, "open_interest": 11374.0, "volume": 5.0, "delta": 0.1512, "gamma": 0.026, "vega": 0.0605, "theta": -0.0023, "rho": 0.0352, "theo": 0.5845, "change": -0.06, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T09:44:06", "percent_change": -9.83607, "prev_day_close": 0.610000014305115}, {"option": "KWEB280121P00040000", "bid": 16.2, "bid_size": 338.0, "ask": 19.0, "ask_size": 349.0, "iv": 0.5666, "open_interest": 4.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0101, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 16.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.74, "last_trade_time": "2026-10-05T10:18:47", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "KWEB280121C00041000", "bid": 0.43, "bid_size": 1259.0, "ask": 1.0, "ask_size": 3921.0, "iv": 0.3859, "open_interest": 546.0, "volume": 0.0, "delta": 0.1391, "gamma": 0.0244, "vega": 0.0572, "theta": -0.0022, "rho": 0.0323, "theo": 0.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-27T09:44:00", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "KWEB280121P00041000", "bid": 17.2, "bid_size": 336.0, "ask": 19.8, "ask_size": 233.0, "iv": 0.5689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0005, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 17.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-03-09T15:28:30", "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "KWEB280121C00042000", "bid": 0.39, "bid_size": 843.0, "ask": 1.0, "ask_size": 4028.0, "iv": 0.3944, "open_interest": 186.0, "volume": 0.0, "delta": 0.1281, "gamma": 0.0229, "vega": 0.054, "theta": -0.0021, "rho": 0.0298, "theo": 0.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-16T09:37:15", "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "KWEB280121P00042000", "bid": 18.2, "bid_size": 337.0, "ask": 19.0, "ask_size": 229.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 18.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-06-25T09:33:13", "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "KWEB280121C00043000", "bid": 0.35, "bid_size": 902.0, "ask": 0.99, "ask_size": 3997.0, "iv": 0.4016, "open_interest": 309.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.0215, "vega": 0.0511, "theta": -0.002, "rho": 0.0276, "theo": 0.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-10-05T09:37:53", "percent_change": 0.0, "prev_day_close": 0.660000011324882}, {"option": "KWEB280121P00043000", "bid": 17.0, "bid_size": 338.0, "ask": 20.9, "ask_size": 232.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 19.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.77, "last_trade_time": "2026-07-08T10:51:19", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "KWEB280121C00044000", "bid": 0.31, "bid_size": 1090.0, "ask": 0.99, "ask_size": 4008.0, "iv": 0.409, "open_interest": 1868.0, "volume": 0.0, "delta": 0.1091, "gamma": 0.0202, "vega": 0.0483, "theta": -0.0019, "rho": 0.0255, "theo": 0.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T13:52:18", "percent_change": 0.0, "prev_day_close": 0.645000010728836}, {"option": "KWEB280121P00044000", "bid": 19.9, "bid_size": 337.0, "ask": 23.0, "ask_size": 233.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 20.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.73, "last_trade_time": "2025-11-18T15:51:02", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "KWEB280121C00045000", "bid": 0.28, "bid_size": 1110.0, "ask": 0.72, "ask_size": 3820.0, "iv": 0.392, "open_interest": 4841.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0189, "vega": 0.0457, "theta": -0.0018, "rho": 0.0235, "theo": 0.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-28T13:59:49", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "KWEB280121P00045000", "bid": 19.0, "bid_size": 338.0, "ask": 24.0, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 21.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-06-02T09:37:34", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "KWEB280121C00046000", "bid": 0.25, "bid_size": 1044.0, "ask": 1.5, "ask_size": 3984.0, "iv": 0.4663, "open_interest": 214.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0177, "vega": 0.0432, "theta": -0.0017, "rho": 0.0218, "theo": 0.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-09-16T11:36:29", "percent_change": 0.0, "prev_day_close": 0.869999997317791}, {"option": "KWEB280121P00046000", "bid": 20.0, "bid_size": 338.0, "ask": 22.95, "ask_size": 209.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 22.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2025-11-21T09:44:09", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "KWEB280121C00047000", "bid": 0.23, "bid_size": 1508.0, "ask": 2.68, "ask_size": 3864.0, "iv": 0.5576, "open_interest": 551.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0167, "vega": 0.0409, "theta": -0.0016, "rho": 0.0203, "theo": 0.3103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-06-09T12:17:24", "percent_change": 0.0, "prev_day_close": 0.825000025331974}, {"option": "KWEB280121P00047000", "bid": 21.35, "bid_size": 337.0, "ask": 23.9, "ask_size": 190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 23.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-06-18T13:31:56", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "KWEB280121C00048000", "bid": 0.21, "bid_size": 905.0, "ask": 5.0, "ask_size": 3847.0, "iv": 0.703, "open_interest": 111.0, "volume": 0.0, "delta": 0.0803, "gamma": 0.0157, "vega": 0.0387, "theta": -0.0015, "rho": 0.0188, "theo": 0.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-09-01T09:43:16", "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "KWEB280121P00048000", "bid": 24.2, "bid_size": 332.0, "ask": 24.9, "ask_size": 191.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 24.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "KWEB280121C00049000", "bid": 0.19, "bid_size": 1117.0, "ask": 0.31, "ask_size": 403.0, "iv": 0.3698, "open_interest": 2763.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0147, "vega": 0.0366, "theta": -0.0014, "rho": 0.0175, "theo": 0.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-15T10:02:54", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "KWEB280121P00049000", "bid": 25.2, "bid_size": 337.0, "ask": 25.9, "ask_size": 191.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 25.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2025-12-10T10:14:01", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "KWEB280121C00050000", "bid": 0.17, "bid_size": 1375.0, "ask": 0.29, "ask_size": 331.0, "iv": 0.3718, "open_interest": 1737.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0138, "vega": 0.0346, "theta": -0.0014, "rho": 0.0163, "theo": 0.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-10-22T11:24:44", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "KWEB280121P00050000", "bid": 25.25, "bid_size": 332.0, "ask": 29.0, "ask_size": 349.0, "iv": 0.6336, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 26.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-09-10T09:44:06", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "KWEB280121C00051000", "bid": 0.15, "bid_size": 1373.0, "ask": 0.27, "ask_size": 296.0, "iv": 0.3731, "open_interest": 118.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.013, "vega": 0.0328, "theta": -0.0013, "rho": 0.0152, "theo": 0.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T14:07:02", "percent_change": 0.0, "prev_day_close": 0.304999999701977}, {"option": "KWEB280121P00051000", "bid": 25.0, "bid_size": 338.0, "ask": 30.0, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 27.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.65, "last_trade_time": "2025-09-19T11:22:06", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "KWEB280121C00052000", "bid": 0.14, "bid_size": 1513.0, "ask": 0.26, "ask_size": 1124.0, "iv": 0.3773, "open_interest": 829.0, "volume": 0.0, "delta": 0.0605, "gamma": 0.0123, "vega": 0.0312, "theta": -0.0012, "rho": 0.0142, "theo": 0.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T12:07:21", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "KWEB280121P00052000", "bid": 28.05, "bid_size": 336.0, "ask": 31.0, "ask_size": 233.0, "iv": 0.7212, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 28.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "KWEB280121C00053000", "bid": 0.13, "bid_size": 1524.0, "ask": 0.24, "ask_size": 312.0, "iv": 0.3792, "open_interest": 126.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0116, "vega": 0.0296, "theta": -0.0012, "rho": 0.0133, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-09-04T14:09:07", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "KWEB280121P00053000", "bid": 29.2, "bid_size": 336.0, "ask": 32.0, "ask_size": 233.0, "iv": 0.7439, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 29.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6750001907349}, {"option": "KWEB280121C00054000", "bid": 0.12, "bid_size": 755.0, "ask": 0.23, "ask_size": 678.0, "iv": 0.3825, "open_interest": 67.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0109, "vega": 0.028, "theta": -0.0011, "rho": 0.0124, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-27T15:59:56", "percent_change": 0.0, "prev_day_close": 0.154999997466803}, {"option": "KWEB280121P00054000", "bid": 30.2, "bid_size": 322.0, "ask": 32.25, "ask_size": 232.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 30.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6750001907349}, {"option": "KWEB280121C00055000", "bid": 0.1, "bid_size": 2798.0, "ask": 0.22, "ask_size": 826.0, "iv": 0.3835, "open_interest": 2371.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0103, "vega": 0.0266, "theta": -0.0011, "rho": 0.0116, "theo": 0.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-12T09:39:33", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "KWEB280121P00055000", "bid": 31.2, "bid_size": 331.0, "ask": 34.0, "ask_size": 233.0, "iv": 0.7665, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 31.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2025-11-11T10:09:31", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "KWEB280121C00056000", "bid": 0.1, "bid_size": 1034.0, "ask": 0.21, "ask_size": 744.0, "iv": 0.388, "open_interest": 201.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0098, "vega": 0.0254, "theta": -0.001, "rho": 0.0109, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-09T09:59:29", "percent_change": 0.0, "prev_day_close": 0.149999998509884}, {"option": "KWEB280121P00056000", "bid": 32.05, "bid_size": 330.0, "ask": 35.0, "ask_size": 233.0, "iv": 0.7665, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 32.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "KWEB280121C00057000", "bid": 0.09, "bid_size": 1149.0, "ask": 0.2, "ask_size": 1894.0, "iv": 0.3902, "open_interest": 1771.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0092, "vega": 0.0242, "theta": -0.001, "rho": 0.0103, "theo": 0.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T15:59:59", "percent_change": 0.0, "prev_day_close": 0.139999996870756}, {"option": "KWEB280121P00057000", "bid": 33.2, "bid_size": 331.0, "ask": 36.0, "ask_size": 233.0, "iv": 0.7883, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 33.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "KWEB280121C00058000", "bid": 0.08, "bid_size": 827.0, "ask": 0.2, "ask_size": 971.0, "iv": 0.3942, "open_interest": 27.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.0087, "vega": 0.023, "theta": -0.001, "rho": 0.0097, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-09T09:57:32", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "KWEB280121P00058000", "bid": 32.5, "bid_size": 331.0, "ask": 36.65, "ask_size": 232.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 34.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.375}, {"option": "KWEB280121C00059000", "bid": 0.07, "bid_size": 860.0, "ask": 0.19, "ask_size": 977.0, "iv": 0.3956, "open_interest": 15.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0083, "vega": 0.0219, "theta": -0.0009, "rho": 0.0091, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-09T09:55:51", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "KWEB280121P00059000", "bid": 35.15, "bid_size": 332.0, "ask": 36.25, "ask_size": 232.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 35.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "KWEB280121C00060000", "bid": 0.06, "bid_size": 1301.0, "ask": 0.18, "ask_size": 1071.0, "iv": 0.3966, "open_interest": 3258.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.0078, "vega": 0.0209, "theta": -0.0009, "rho": 0.0086, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-30T10:47:07", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "KWEB280121P00060000", "bid": 34.0, "bid_size": 338.0, "ask": 39.0, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 36.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.15, "last_trade_time": "2026-01-30T13:22:24", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "KWEB280121C00061000", "bid": 0.06, "bid_size": 867.0, "ask": 0.18, "ask_size": 1615.0, "iv": 0.4024, "open_interest": 53.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0075, "vega": 0.02, "theta": -0.0008, "rho": 0.0081, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-05T15:30:34", "percent_change": 0.0, "prev_day_close": 0.115000003948808}, {"option": "KWEB280121P00061000", "bid": 35.0, "bid_size": 338.0, "ask": 40.0, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 37.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "KWEB280121C00062000", "bid": 0.05, "bid_size": 963.0, "ask": 0.17, "ask_size": 1047.0, "iv": 0.4028, "open_interest": 32.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0071, "vega": 0.0191, "theta": -0.0008, "rho": 0.0077, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-10-14T15:51:44", "percent_change": 0.0, "prev_day_close": 0.110000003129244}, {"option": "KWEB280121P00062000", "bid": 36.0, "bid_size": 338.0, "ask": 41.0, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 38.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "KWEB280121C00063000", "bid": 0.05, "bid_size": 1104.0, "ask": 0.16, "ask_size": 1029.0, "iv": 0.4055, "open_interest": 11823.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0067, "vega": 0.0183, "theta": -0.0008, "rho": 0.0073, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-24T14:38:59", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "KWEB280121P00063000", "bid": 37.0, "bid_size": 338.0, "ask": 42.0, "ask_size": 233.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 39.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "KWEB280121C00064000", "bid": 0.04, "bid_size": 2304.0, "ask": 0.16, "ask_size": 1162.0, "iv": 0.408, "open_interest": 2432.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0064, "vega": 0.0175, "theta": -0.0007, "rho": 0.0069, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-03T14:35:51", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "KWEB280121P00064000", "bid": 40.1, "bid_size": 331.0, "ask": 43.0, "ask_size": 233.0, "iv": 0.8511, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 40.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "KWEB280121C00065000", "bid": 0.04, "bid_size": 1172.0, "ask": 0.15, "ask_size": 1173.0, "iv": 0.4102, "open_interest": 12589.0, "volume": 0.0, "delta": 0.028, "gamma": 0.0061, "vega": 0.0168, "theta": -0.0007, "rho": 0.0066, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-27T15:25:15", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "KWEB280121P00065000", "bid": 41.1, "bid_size": 331.0, "ask": 44.0, "ask_size": 233.0, "iv": 0.8605, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0035, "rho": 0.0, "theo": 41.645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.95, "last_trade_time": "2026-08-17T09:37:38", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "KWEB290119C00015000", "bid": 10.15, "bid_size": 1154.0, "ask": 10.9, "ask_size": 690.0, "iv": 0.3681, "open_interest": 253.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0142, "vega": 0.0614, "theta": -0.0001, "rho": 0.221, "theo": 10.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-02T13:18:59", "percent_change": 0.0, "prev_day_close": 10.5250000953674}, {"option": "KWEB290119P00015000", "bid": 0.76, "bid_size": 281.0, "ask": 0.9, "ask_size": 145.0, "iv": 0.3688, "open_interest": 328.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0154, "vega": 0.0643, "theta": -0.0014, "rho": -0.0631, "theo": 0.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T12:11:35", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "KWEB290119C00016000", "bid": 9.4, "bid_size": 838.0, "ask": 10.15, "ask_size": 547.0, "iv": 0.357, "open_interest": 6.0, "volume": 0.0, "delta": 0.8837, "gamma": 0.0165, "vega": 0.0704, "theta": -0.0004, "rho": 0.2261, "theo": 9.8155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.47, "last_trade_time": "2026-10-27T14:28:48", "percent_change": 0.0, "prev_day_close": 10.375}, {"option": "KWEB290119P00016000", "bid": 0.95, "bid_size": 254.0, "ask": 1.29, "ask_size": 1254.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": -0.132, "gamma": 0.018, "vega": 0.0732, "theta": -0.0016, "rho": -0.0749, "theo": 1.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "KWEB290119C00017000", "bid": 8.7, "bid_size": 956.0, "ask": 9.45, "ask_size": 520.0, "iv": 0.3504, "open_interest": 16.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0188, "vega": 0.0792, "theta": -0.0006, "rho": 0.23, "theo": 9.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-21T10:33:21", "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "KWEB290119P00017000", "bid": 1.17, "bid_size": 240.0, "ask": 1.32, "ask_size": 146.0, "iv": 0.3559, "open_interest": 50.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0207, "vega": 0.082, "theta": -0.0018, "rho": -0.0878, "theo": 1.255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-11-02T09:50:37", "percent_change": 0.0, "prev_day_close": 1.22000002861023}, {"option": "KWEB290119C00018000", "bid": 8.05, "bid_size": 1287.0, "ask": 8.8, "ask_size": 651.0, "iv": 0.3467, "open_interest": 106.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0211, "vega": 0.0873, "theta": -0.0008, "rho": 0.2318, "theo": 8.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.66, "last_trade_time": "2026-10-21T13:27:17", "percent_change": 0.0, "prev_day_close": 9.42499995231628}, {"option": "KWEB290119P00018000", "bid": 1.43, "bid_size": 124.0, "ask": 3.1, "ask_size": 1758.0, "iv": 0.4325, "open_interest": 105.0, "volume": 0.0, "delta": -0.1848, "gamma": 0.0236, "vega": 0.0907, "theta": -0.0019, "rho": -0.1008, "theo": 1.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T15:55:00", "percent_change": 0.0, "prev_day_close": 2.3400000333786}, {"option": "KWEB290119C00019000", "bid": 7.4, "bid_size": 1321.0, "ask": 8.15, "ask_size": 803.0, "iv": 0.3401, "open_interest": 347.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0234, "vega": 0.0956, "theta": -0.0011, "rho": 0.2324, "theo": 7.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-02T15:23:56", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "KWEB290119P00019000", "bid": 1.73, "bid_size": 158.0, "ask": 2.0, "ask_size": 173.0, "iv": 0.3529, "open_interest": 17.0, "volume": 0.0, "delta": -0.2148, "gamma": 0.0265, "vega": 0.0988, "theta": -0.0021, "rho": -0.1143, "theo": 1.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-18T10:04:19", "percent_change": 0.0, "prev_day_close": 1.99500000476837}, {"option": "KWEB290119C00020000", "bid": 6.8, "bid_size": 1363.0, "ask": 7.6, "ask_size": 1031.0, "iv": 0.3384, "open_interest": 810.0, "volume": 0.0, "delta": 0.7816, "gamma": 0.0255, "vega": 0.103, "theta": -0.0013, "rho": 0.2312, "theo": 7.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-02T12:51:04", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "KWEB290119P00020000", "bid": 2.06, "bid_size": 205.0, "ask": 2.63, "ask_size": 1517.0, "iv": 0.3622, "open_interest": 26.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0294, "vega": 0.1064, "theta": -0.0023, "rho": -0.1283, "theo": 2.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-28T15:56:27", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "KWEB290119C00021000", "bid": 6.35, "bid_size": 891.0, "ask": 6.95, "ask_size": 514.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.0275, "vega": 0.1102, "theta": -0.0015, "rho": 0.229, "theo": 6.7059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "KWEB290119P00021000", "bid": 1.09, "bid_size": 1471.0, "ask": 3.05, "ask_size": 1632.0, "iv": 0.3, "open_interest": 95.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.0323, "vega": 0.1132, "theta": -0.0024, "rho": -0.1423, "theo": 2.5316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-10-30T15:32:06", "percent_change": 0.0, "prev_day_close": 3.10500001907349}, {"option": "KWEB290119C00022000", "bid": 5.9, "bid_size": 1007.0, "ask": 6.4, "ask_size": 431.0, "iv": 0.3353, "open_interest": 179.0, "volume": 0.0, "delta": 0.722, "gamma": 0.0294, "vega": 0.1167, "theta": -0.0017, "rho": 0.2258, "theo": 6.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-02T11:54:43", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "KWEB290119P00022000", "bid": 2.86, "bid_size": 167.0, "ask": 3.05, "ask_size": 125.0, "iv": 0.3388, "open_interest": 280.0, "volume": 0.0, "delta": -0.3179, "gamma": 0.0352, "vega": 0.119, "theta": -0.0026, "rho": -0.1556, "theo": 2.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-02T09:50:42", "percent_change": 0.0, "prev_day_close": 2.93499994277954}, {"option": "KWEB290119C00023000", "bid": 5.4, "bid_size": 1073.0, "ask": 5.8, "ask_size": 83.0, "iv": 0.3279, "open_interest": 283.0, "volume": 40.0, "delta": 0.6912, "gamma": 0.031, "vega": 0.1221, "theta": -0.0018, "rho": 0.2213, "theo": 5.7034, "change": -0.6, "open": 5.65, "high": 5.65, "low": 5.65, "tick": "no_change", "last_trade_price": 5.65, "last_trade_time": "2026-11-03T09:38:41", "percent_change": -9.6, "prev_day_close": 6.25}, {"option": "KWEB290119P00023000", "bid": 3.25, "bid_size": 465.0, "ask": 3.75, "ask_size": 690.0, "iv": 0.3433, "open_interest": 427.0, "volume": 0.0, "delta": -0.3557, "gamma": 0.0379, "vega": 0.1235, "theta": -0.0027, "rho": -0.1679, "theo": 3.4139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-10-21T10:40:42", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "KWEB290119C00024000", "bid": 5.0, "bid_size": 802.0, "ask": 5.45, "ask_size": 269.0, "iv": 0.3323, "open_interest": 63.0, "volume": 0.0, "delta": 0.6601, "gamma": 0.0323, "vega": 0.1268, "theta": -0.002, "rho": 0.2183, "theo": 5.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-11-02T14:11:40", "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "KWEB290119P00024000", "bid": 3.8, "bid_size": 225.0, "ask": 5.3, "ask_size": 1772.0, "iv": 0.3845, "open_interest": 1.0, "volume": 0.0, "delta": -0.3947, "gamma": 0.0406, "vega": 0.1268, "theta": -0.0028, "rho": -0.179, "theo": 3.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-09-17T10:54:34", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "KWEB290119C00025000", "bid": 4.55, "bid_size": 1284.0, "ask": 5.0, "ask_size": 197.0, "iv": 0.3283, "open_interest": 1257.0, "volume": 2.0, "delta": 0.6291, "gamma": 0.0334, "vega": 0.1306, "theta": -0.0021, "rho": 0.2153, "theo": 4.8407, "change": 0.035, "open": 4.91, "high": 4.91, "low": 4.91, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.717949, "prev_day_close": 4.875}, {"option": "KWEB290119P00025000", "bid": 4.3, "bid_size": 301.0, "ask": 5.85, "ask_size": 1034.0, "iv": 0.3807, "open_interest": 17.0, "volume": 0.0, "delta": -0.4348, "gamma": 0.043, "vega": 0.1287, "theta": -0.0029, "rho": -0.1879, "theo": 4.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-10-30T11:15:09", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "KWEB290119C00026000", "bid": 4.3, "bid_size": 398.0, "ask": 4.65, "ask_size": 279.0, "iv": 0.3336, "open_interest": 36.0, "volume": 0.0, "delta": 0.5985, "gamma": 0.0342, "vega": 0.1335, "theta": -0.0022, "rho": 0.2078, "theo": 4.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-29T09:30:00", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "KWEB290119P00026000", "bid": 4.9, "bid_size": 262.0, "ask": 6.45, "ask_size": 1002.0, "iv": 0.3803, "open_interest": 4.0, "volume": 0.0, "delta": -0.4755, "gamma": 0.0454, "vega": 0.1288, "theta": -0.003, "rho": -0.1942, "theo": 5.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.71, "last_trade_time": "2026-09-17T11:00:49", "percent_change": 0.0, "prev_day_close": 6.125}, {"option": "KWEB290119C00027000", "bid": 3.95, "bid_size": 406.0, "ask": 4.3, "ask_size": 413.0, "iv": 0.333, "open_interest": 26.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.0348, "vega": 0.1355, "theta": -0.0023, "rho": 0.2001, "theo": 4.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-10-29T11:26:29", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "KWEB290119P00027000", "bid": 5.5, "bid_size": 339.0, "ask": 5.85, "ask_size": 142.0, "iv": 0.3311, "open_interest": 1606.0, "volume": 0.0, "delta": -0.5166, "gamma": 0.0475, "vega": 0.1273, "theta": -0.0031, "rho": -0.1971, "theo": 5.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-10-23T10:57:20", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KWEB290119C00028000", "bid": 3.6, "bid_size": 597.0, "ask": 3.95, "ask_size": 368.0, "iv": 0.3307, "open_interest": 3.0, "volume": 0.0, "delta": 0.539, "gamma": 0.0352, "vega": 0.1368, "theta": -0.0024, "rho": 0.1922, "theo": 3.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-10-29T09:40:23", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "KWEB290119P00028000", "bid": 6.15, "bid_size": 354.0, "ask": 7.75, "ask_size": 727.0, "iv": 0.3785, "open_interest": 100.0, "volume": 0.0, "delta": -0.5577, "gamma": 0.0494, "vega": 0.1254, "theta": -0.0032, "rho": -0.1977, "theo": 6.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-10-14T12:23:21", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "KWEB290119C00029000", "bid": 3.35, "bid_size": 178.0, "ask": 3.65, "ask_size": 219.0, "iv": 0.332, "open_interest": 8.0, "volume": 0.0, "delta": 0.5106, "gamma": 0.0353, "vega": 0.1373, "theta": -0.0024, "rho": 0.1839, "theo": 3.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-02T12:35:33", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "KWEB290119P00029000", "bid": 6.85, "bid_size": 347.0, "ask": 7.4, "ask_size": 267.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.5986, "gamma": 0.0509, "vega": 0.1233, "theta": -0.0032, "rho": -0.2024, "theo": 7.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "KWEB290119C00030000", "bid": 3.0, "bid_size": 882.0, "ask": 3.45, "ask_size": 249.0, "iv": 0.3318, "open_interest": 630.0, "volume": 0.0, "delta": 0.4831, "gamma": 0.0353, "vega": 0.1372, "theta": -0.0024, "rho": 0.176, "theo": 3.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-30T13:14:21", "percent_change": 0.0, "prev_day_close": 3.24500000476837}, {"option": "KWEB290119P00030000", "bid": 7.55, "bid_size": 384.0, "ask": 8.0, "ask_size": 143.0, "iv": 0.3294, "open_interest": 11.0, "volume": 0.0, "delta": -0.6393, "gamma": 0.052, "vega": 0.1168, "theta": -0.0032, "rho": -0.2023, "theo": 7.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-09-29T10:33:07", "percent_change": 0.0, "prev_day_close": 7.77500009536743}, {"option": "KWEB290119C00031000", "bid": 2.68, "bid_size": 889.0, "ask": 3.15, "ask_size": 212.0, "iv": 0.3274, "open_interest": 5.0, "volume": 0.0, "delta": 0.4568, "gamma": 0.035, "vega": 0.1364, "theta": -0.0024, "rho": 0.1678, "theo": 2.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-27T11:01:25", "percent_change": 0.0, "prev_day_close": 3.61999988555908}, {"option": "KWEB290119P00031000", "bid": 8.3, "bid_size": 417.0, "ask": 8.75, "ask_size": 138.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.6785, "gamma": 0.0524, "vega": 0.1086, "theta": -0.0032, "rho": -0.1918, "theo": 8.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "KWEB290119C00032000", "bid": 2.45, "bid_size": 1146.0, "ask": 3.1, "ask_size": 1614.0, "iv": 0.3341, "open_interest": 319.0, "volume": 0.0, "delta": 0.4316, "gamma": 0.0347, "vega": 0.1352, "theta": -0.0024, "rho": 0.1598, "theo": 2.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-10-30T15:33:06", "percent_change": 0.0, "prev_day_close": 2.79499995708466}, {"option": "KWEB290119P00032000", "bid": 9.1, "bid_size": 408.0, "ask": 9.55, "ask_size": 135.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.7162, "gamma": 0.0522, "vega": 0.1019, "theta": -0.0031, "rho": -0.1755, "theo": 9.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "KWEB290119C00033000", "bid": 2.45, "bid_size": 128.0, "ask": 2.69, "ask_size": 223.0, "iv": 0.3348, "open_interest": 10.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.0342, "vega": 0.1336, "theta": -0.0024, "rho": 0.1522, "theo": 2.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-28T12:31:44", "percent_change": 0.0, "prev_day_close": 3.16999995708466}, {"option": "KWEB290119P00033000", "bid": 9.9, "bid_size": 314.0, "ask": 10.4, "ask_size": 127.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0513, "vega": 0.0954, "theta": -0.003, "rho": -0.1797, "theo": 10.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1750001907349}, {"option": "KWEB290119C00034000", "bid": 2.25, "bid_size": 408.0, "ask": 2.49, "ask_size": 678.0, "iv": 0.3346, "open_interest": 730.0, "volume": 1.0, "delta": 0.3849, "gamma": 0.0336, "vega": 0.1315, "theta": -0.0024, "rho": 0.1446, "theo": 2.3434, "change": -0.12, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T09:30:18", "percent_change": -4.95868, "prev_day_close": 2.42000007629395}, {"option": "KWEB290119P00034000", "bid": 10.75, "bid_size": 310.0, "ask": 11.25, "ask_size": 165.0, "iv": 0.3247, "open_interest": 2.0, "volume": 0.0, "delta": -0.7863, "gamma": 0.0495, "vega": 0.084, "theta": -0.0028, "rho": -0.1658, "theo": 11.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-10-21T12:26:02", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "KWEB290119C00035000", "bid": 1.89, "bid_size": 1649.0, "ask": 2.33, "ask_size": 618.0, "iv": 0.3286, "open_interest": 15.0, "volume": 2.0, "delta": 0.3632, "gamma": 0.0329, "vega": 0.1291, "theta": -0.0024, "rho": 0.1373, "theo": 2.1691, "change": -0.07, "open": 2.16, "high": 2.16, "low": 2.16, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-03T09:30:03", "percent_change": -3.13901, "prev_day_close": 2.23000001907349}, {"option": "KWEB290119P00035000", "bid": 11.55, "bid_size": 682.0, "ask": 12.25, "ask_size": 399.0, "iv": 0.3267, "open_interest": 1.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0471, "vega": 0.0766, "theta": -0.0025, "rho": -0.1412, "theo": 11.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.01, "last_trade_time": "2026-10-15T12:02:39", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "KWEB290119C00036000", "bid": 1.74, "bid_size": 1659.0, "ask": 2.17, "ask_size": 565.0, "iv": 0.3295, "open_interest": 50.0, "volume": 0.0, "delta": 0.3428, "gamma": 0.0322, "vega": 0.1265, "theta": -0.0024, "rho": 0.1304, "theo": 2.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-10-09T09:46:14", "percent_change": 0.0, "prev_day_close": 1.89499998092651}, {"option": "KWEB290119P00036000", "bid": 12.45, "bid_size": 831.0, "ask": 13.15, "ask_size": 587.0, "iv": 0.3262, "open_interest": 20.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0449, "vega": 0.0664, "theta": -0.0021, "rho": -0.1464, "theo": 12.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-10-27T14:06:35", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "KWEB290119C00037000", "bid": 1.6, "bid_size": 1754.0, "ask": 2.0, "ask_size": 222.0, "iv": 0.3293, "open_interest": 321.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.0314, "vega": 0.1237, "theta": -0.0023, "rho": 0.1237, "theo": 1.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T15:00:56", "percent_change": 0.0, "prev_day_close": 1.91000002622604}, {"option": "KWEB290119P00037000", "bid": 13.35, "bid_size": 423.0, "ask": 14.0, "ask_size": 59.0, "iv": 0.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0443, "vega": 0.0564, "theta": -0.0017, "rho": -0.1302, "theo": 13.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}], "symbol": "KWEB", "security_type": "stock", "exchange_id": 3, "current_price": 23.355, "price_change": 0.005, "price_change_percent": 0.0214, "bid": 23.35, "ask": 23.36, "bid_size": 2100, "ask_size": 47700, "open": 23.4, "high": 23.5, "low": 23.315, "close": 23.355, "prev_day_close": 23.35, "volume": 3668900, "iv30": 29.772, "iv30_change": -0.463, "iv30_change_percent": -1.5313, "seqno": 13492912490, "last_trade_time": "2026-11-03T10:22:06", "tick": "down"}, "symbol": "KWEB"}