{"timestamp": "2026-11-10 03:08:30", "data": {"options": [{"option": "KWY261120C00002500", "bid": 5.3, "bid_size": 163.0, "ask": 6.7, "ask_size": 56.0, "iv": 4.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.007, "vega": 0.0006, "theta": -0.0087, "rho": 0.0008, "theo": 5.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "KWY261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 301.0, "iv": 6.7579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0071, "vega": 0.0006, "theta": -0.0094, "rho": -0.0001, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 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": "KWY261120C00005000", "bid": 2.8, "bid_size": 160.0, "ask": 4.2, "ask_size": 56.0, "iv": 2.0524, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0356, "vega": 0.0016, "theta": -0.0143, "rho": 0.0016, "theo": 3.5076, "change": 0.0, "open": 0.0, "high": 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": "KWY261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 249.0, "iv": 3.3644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0357, "vega": 0.0016, "theta": -0.0148, "rho": -0.0002, "theo": 0.0797, "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": 0.375}, {"option": "KWY261120C00007500", "bid": 0.4, "bid_size": 146.0, "ask": 2.05, "ask_size": 56.0, "iv": 1.1939, "open_interest": 0.0, "volume": 0.0, "delta": 0.7827, "gamma": 0.2076, "vega": 0.0043, "theta": -0.0192, "rho": 0.0019, "theo": 1.1265, "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": 1.20000004768372}, {"option": "KWY261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 70.0, "iv": 1.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.2091, "vega": 0.0043, "theta": -0.0195, "rho": -0.0006, "theo": 0.1957, "change": 0.0, "open": 0.0, "high": 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": "KWY261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.8997, "open_interest": 0.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.1832, "vega": 0.0041, "theta": -0.0196, "rho": 0.0005, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "KWY261120P00010000", "bid": 1.5, "bid_size": 6.0, "ask": 1.8, "ask_size": 14.0, "iv": 0.8092, "open_interest": 1.0, "volume": 0.0, "delta": -0.8069, "gamma": 0.1863, "vega": 0.004, "theta": -0.0197, "rho": -0.0018, "theo": 1.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-27T11:55:27", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "KWY261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 323.0, "iv": 2.3651, "open_interest": 0.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.076, "vega": 0.0026, "theta": -0.018, "rho": 0.0003, "theo": 0.0979, "change": 0.0, "open": 0.0, "high": 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": "KWY261120P00012500", "bid": 2.9, "bid_size": 86.0, "ask": 4.7, "ask_size": 66.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0777, "vega": 0.0024, "theta": -0.018, "rho": -0.002, "theo": 4.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-07-17T14:05:34", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "KWY261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 299.0, "iv": 2.9665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0458, "vega": 0.0019, "theta": -0.0167, "rho": 0.0002, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 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": "KWY261120P00015000", "bid": 5.8, "bid_size": 86.0, "ask": 7.2, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0471, "vega": 0.0018, "theta": -0.0165, "rho": -0.0021, "theo": 6.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "KWY261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 299.0, "iv": 3.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0325, "vega": 0.0016, "theta": -0.0157, "rho": 0.0001, "theo": 0.0653, "change": 0.0, "open": 0.0, "high": 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": "KWY261120P00017500", "bid": 7.9, "bid_size": 86.0, "ask": 9.7, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.0334, "vega": 0.0014, "theta": -0.0153, "rho": -0.0021, "theo": 9.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "KWY261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 299.0, "iv": 3.8192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0251, "vega": 0.0014, "theta": -0.0149, "rho": 0.0001, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 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": "KWY261120P00020000", "bid": 10.7, "bid_size": 86.0, "ask": 12.2, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.026, "vega": 0.0012, "theta": -0.0142, "rho": -0.0023, "theo": 11.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "KWY261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 323.0, "iv": 4.1438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0205, "vega": 0.0012, "theta": -0.0142, "rho": 0.0001, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 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": "KWY261120P00022500", "bid": 13.2, "bid_size": 86.0, "ask": 14.7, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0215, "vega": 0.001, "theta": -0.0133, "rho": -0.0022, "theo": 14.1316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "KWY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 300.0, "iv": 4.4249, "open_interest": 2.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0174, "vega": 0.0011, "theta": -0.0136, "rho": 0.0001, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 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": "KWY261120P00025000", "bid": 15.7, "bid_size": 86.0, "ask": 17.3, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9729, "gamma": 0.0183, "vega": 0.0009, "theta": -0.0124, "rho": -0.0022, "theo": 16.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "KWY261218C00002500", "bid": 5.3, "bid_size": 51.0, "ask": 7.0, "ask_size": 22.0, "iv": 3.0345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0096, "vega": 0.0018, "theta": -0.0051, "rho": 0.0024, "theo": 6.0334, "change": 0.0, "open": 0.0, "high": 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": "KWY261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 301.0, "iv": 3.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0096, "vega": 0.0018, "theta": -0.0057, "rho": -0.0004, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 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": "KWY261218C00005000", "bid": 2.8, "bid_size": 86.0, "ask": 4.2, "ask_size": 56.0, "iv": 1.0425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0405, "vega": 0.0043, "theta": -0.0073, "rho": 0.0046, "theo": 3.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "KWY261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 112.0, "iv": 1.7952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.0407, "vega": 0.0043, "theta": -0.0076, "rho": -0.0009, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 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": "KWY261218C00007500", "bid": 0.55, "bid_size": 86.0, "ask": 2.25, "ask_size": 56.0, "iv": 0.8116, "open_interest": 0.0, "volume": 0.0, "delta": 0.7352, "gamma": 0.1632, "vega": 0.0091, "theta": -0.0085, "rho": 0.0054, "theo": 1.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "KWY261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.7323, "open_interest": 0.0, "volume": 0.0, "delta": -0.2714, "gamma": 0.165, "vega": 0.0091, "theta": -0.0087, "rho": -0.0026, "theo": 0.3792, "change": 0.0, "open": 0.0, "high": 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": "KWY261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 68.0, "iv": 0.7981, "open_interest": 0.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.1693, "vega": 0.0093, "theta": -0.0086, "rho": 0.0023, "theo": 0.3077, "change": 0.0, "open": 0.0, "high": 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": "KWY261218P00010000", "bid": 0.55, "bid_size": 86.0, "ask": 2.2, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7322, "gamma": 0.1748, "vega": 0.009, "theta": -0.0088, "rho": -0.0058, "theo": 1.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "KWY261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 310.0, "iv": 1.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0866, "vega": 0.0066, "theta": -0.0085, "rho": 0.0012, "theo": 0.1956, "change": 0.0, "open": 0.0, "high": 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": "KWY261218P00012500", "bid": 2.9, "bid_size": 86.0, "ask": 4.7, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0904, "vega": 0.0061, "theta": -0.0084, "rho": -0.0065, "theo": 4.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "KWY261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 310.0, "iv": 1.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.1137, "gamma": 0.0566, "vega": 0.0053, "theta": -0.0082, "rho": 0.0009, "theo": 0.1548, "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": 0.375}, {"option": "KWY261218P00015000", "bid": 5.8, "bid_size": 86.0, "ask": 7.2, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0599, "vega": 0.0047, "theta": -0.008, "rho": -0.0068, "theo": 6.7094, "change": 0.0, "open": 0.0, "high": 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": "KWY261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 300.0, "iv": 1.8208, "open_interest": 0.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.042, "vega": 0.0044, "theta": -0.0078, "rho": 0.0007, "theo": 0.1318, "change": 0.0, "open": 0.0, "high": 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": "KWY261218P00017500", "bid": 8.3, "bid_size": 86.0, "ask": 9.7, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0452, "vega": 0.0038, "theta": -0.0075, "rho": -0.007, "theo": 9.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "KWY270115C00002500", "bid": 5.1, "bid_size": 51.0, "ask": 7.0, "ask_size": 16.0, "iv": 1.6064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0098, "vega": 0.0025, "theta": -0.003, "rho": 0.004, "theo": 6.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "KWY270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1039.0, "iv": 2.7623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0098, "vega": 0.0025, "theta": -0.0037, "rho": -0.0007, "theo": 0.1183, "change": 0.0, "open": 0.0, "high": 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": "KWY270115C00005000", "bid": 2.7, "bid_size": 86.0, "ask": 4.8, "ask_size": 55.0, "iv": 1.1558, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0399, "vega": 0.0058, "theta": -0.0044, "rho": 0.0077, "theo": 3.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "KWY270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 226.0, "iv": 1.3863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0901, "gamma": 0.0403, "vega": 0.0059, "theta": -0.0049, "rho": -0.0016, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 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": "KWY270115C00007500", "bid": 0.45, "bid_size": 86.0, "ask": 2.4, "ask_size": 66.0, "iv": 0.5842, "open_interest": 0.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.1481, "vega": 0.0119, "theta": -0.0054, "rho": 0.0091, "theo": 1.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "KWY270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 99.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.1518, "vega": 0.012, "theta": -0.0056, "rho": -0.0043, "theo": 0.4253, "change": 0.0, "open": 0.0, "high": 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": "KWY270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.5863, "open_interest": 10.0, "volume": 0.0, "delta": 0.3283, "gamma": 0.1647, "vega": 0.0131, "theta": -0.0059, "rho": 0.0045, "theo": 0.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-05-20T15:58:13", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KWY270115P00010000", "bid": 0.5, "bid_size": 576.0, "ask": 2.2, "ask_size": 263.0, "iv": 0.0, "open_interest": 160.0, "volume": 0.0, "delta": -0.7071, "gamma": 0.1765, "vega": 0.0124, "theta": -0.0062, "rho": -0.0088, "theo": 1.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:45:14", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "KWY270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 90.0, "iv": 0.9355, "open_interest": 0.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0916, "vega": 0.0099, "theta": -0.0061, "rho": 0.0026, "theo": 0.2707, "change": 0.0, "open": 0.0, "high": 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": "KWY270115P00012500", "bid": 2.95, "bid_size": 86.0, "ask": 4.9, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8421, "gamma": 0.0996, "vega": 0.0086, "theta": -0.0062, "rho": -0.0096, "theo": 4.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "KWY270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 436.0, "iv": 1.1812, "open_interest": 0.0, "volume": 0.0, "delta": 0.1446, "gamma": 0.0624, "vega": 0.0082, "theta": -0.0061, "rho": 0.0019, "theo": 0.2197, "change": 0.0, "open": 0.0, "high": 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": "KWY270115P00015000", "bid": 5.3, "bid_size": 86.0, "ask": 7.4, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0691, "vega": 0.0065, "theta": -0.006, "rho": -0.0097, "theo": 6.7072, "change": 0.0, "open": 0.0, "high": 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": "KWY270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 436.0, "iv": 1.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.0476, "vega": 0.0071, "theta": -0.006, "rho": 0.0015, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWY270115P00017500", "bid": 7.8, "bid_size": 86.0, "ask": 9.9, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0534, "vega": 0.0053, "theta": -0.0058, "rho": -0.0094, "theo": 9.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "KWY270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 442.0, "iv": 1.5286, "open_interest": 0.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.0386, "vega": 0.0063, "theta": -0.0059, "rho": 0.0013, "theo": 0.1709, "change": 0.0, "open": 0.0, "high": 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": "KWY270115P00020000", "bid": 10.8, "bid_size": 86.0, "ask": 12.3, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0447, "vega": 0.0043, "theta": -0.0055, "rho": -0.0094, "theo": 11.6639, "change": 0.0, "open": 0.0, "high": 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": "KWY270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 438.0, "iv": 1.6608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0327, "vega": 0.0058, "theta": -0.0057, "rho": 0.0011, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 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": "KWY270115P00022500", "bid": 13.3, "bid_size": 86.0, "ask": 14.9, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0383, "vega": 0.0034, "theta": -0.0051, "rho": -0.0085, "theo": 14.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "KWY270319C00002500", "bid": 5.1, "bid_size": 86.0, "ask": 7.4, "ask_size": 56.0, "iv": 1.7264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0103, "vega": 0.004, "theta": -0.0016, "rho": 0.0072, "theo": 6.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KWY270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1230.0, "iv": 1.9935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0103, "vega": 0.004, "theta": -0.0024, "rho": -0.0016, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 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": "KWY270319C00005000", "bid": 2.7, "bid_size": 86.0, "ask": 5.0, "ask_size": 56.0, "iv": 0.926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0394, "vega": 0.009, "theta": -0.0026, "rho": 0.0136, "theo": 3.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "KWY270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 322.0, "iv": 1.0041, "open_interest": 0.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0399, "vega": 0.009, "theta": -0.0031, "rho": -0.0037, "theo": 0.2814, "change": 0.0, "open": 0.0, "high": 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": "KWY270319C00007500", "bid": 0.95, "bid_size": 69.0, "ask": 2.75, "ask_size": 89.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": 0.7323, "gamma": 0.1279, "vega": 0.0169, "theta": -0.0032, "rho": 0.0162, "theo": 1.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000004172325}, {"option": "KWY270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 199.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.2844, "gamma": 0.1321, "vega": 0.017, "theta": -0.0035, "rho": -0.0087, "theo": 0.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "KWY270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.3553, "gamma": 0.1573, "vega": 0.0188, "theta": -0.0034, "rho": 0.0089, "theo": 0.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "KWY270319P00010000", "bid": 0.45, "bid_size": 404.0, "ask": 2.45, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6863, "gamma": 0.1739, "vega": 0.0175, "theta": -0.0036, "rho": -0.0157, "theo": 1.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6999998986721}, {"option": "KWY270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 79.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.0928, "vega": 0.0145, "theta": -0.0034, "rho": 0.0052, "theo": 0.3074, "change": 0.0, "open": 0.0, "high": 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": "KWY270319P00012500", "bid": 3.1, "bid_size": 86.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.107, "vega": 0.0119, "theta": -0.0035, "rho": -0.0163, "theo": 4.243, "change": 0.0, "open": 0.0, "high": 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": "KWY270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 572.0, "iv": 0.8431, "open_interest": 0.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.064, "vega": 0.012, "theta": -0.0034, "rho": 0.0037, "theo": 0.2454, "change": 0.0, "open": 0.0, "high": 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": "KWY270319P00015000", "bid": 5.6, "bid_size": 51.0, "ask": 7.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0765, "vega": 0.0086, "theta": -0.0032, "rho": -0.0154, "theo": 6.6884, "change": 0.0, "open": 0.0, "high": 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": "KWY270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 783.0, "iv": 0.9807, "open_interest": 0.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0491, "vega": 0.0104, "theta": -0.0033, "rho": 0.003, "theo": 0.2113, "change": 0.0, "open": 0.0, "high": 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": "KWY270319P00017500", "bid": 8.1, "bid_size": 51.0, "ask": 10.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.061, "vega": 0.0063, "theta": -0.0031, "rho": -0.0134, "theo": 9.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "KWY270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 782.0, "iv": 1.0933, "open_interest": 0.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.04, "vega": 0.0093, "theta": -0.0032, "rho": 0.0025, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 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": "KWY270319P00020000", "bid": 10.6, "bid_size": 51.0, "ask": 12.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.051, "vega": 0.0047, "theta": -0.0029, "rho": -0.0116, "theo": 11.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "KWY270416C00002500", "bid": 5.0, "bid_size": 32.0, "ask": 7.5, "ask_size": 22.0, "iv": 1.4571, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0104, "vega": 0.0046, "theta": -0.0012, "rho": 0.0085, "theo": 6.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "KWY270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1230.0, "iv": 1.8167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0104, "vega": 0.0046, "theta": -0.0021, "rho": -0.002, "theo": 0.1844, "change": 0.0, "open": 0.0, "high": 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": "KWY270416C00005000", "bid": 2.7, "bid_size": 86.0, "ask": 5.1, "ask_size": 56.0, "iv": 0.8332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0386, "vega": 0.0102, "theta": -0.0022, "rho": 0.016, "theo": 3.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500003576279}, {"option": "KWY270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 301.0, "iv": 0.9195, "open_interest": 0.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0392, "vega": 0.0103, "theta": -0.0028, "rho": -0.0048, "theo": 0.3217, "change": 0.0, "open": 0.0, "high": 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": "KWY270416C00007500", "bid": 1.0, "bid_size": 69.0, "ask": 2.95, "ask_size": 89.0, "iv": 0.6344, "open_interest": 0.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.1174, "vega": 0.0187, "theta": -0.0028, "rho": 0.0193, "theo": 1.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "KWY270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 208.0, "iv": 0.675, "open_interest": 10.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.1225, "vega": 0.0188, "theta": -0.0031, "rho": -0.0106, "theo": 0.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-05-20T14:36:56", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KWY270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 115.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": 0.3779, "gamma": 0.1558, "vega": 0.0212, "theta": -0.0029, "rho": 0.0114, "theo": 0.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "KWY270416P00010000", "bid": 0.4, "bid_size": 407.0, "ask": 2.55, "ask_size": 69.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.1782, "vega": 0.0194, "theta": -0.0031, "rho": -0.0177, "theo": 1.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-05-20T15:06:45", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "KWY270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 68.0, "iv": 0.5942, "open_interest": 0.0, "volume": 0.0, "delta": 0.2216, "gamma": 0.0951, "vega": 0.0165, "theta": -0.0029, "rho": 0.0066, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 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": "KWY270416P00012500", "bid": 3.1, "bid_size": 86.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8497, "gamma": 0.115, "vega": 0.0123, "theta": -0.003, "rho": -0.0167, "theo": 4.2162, "change": 0.0, "open": 0.0, "high": 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": "KWY270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 569.0, "iv": 0.7555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1625, "gamma": 0.0658, "vega": 0.0136, "theta": -0.0028, "rho": 0.0047, "theo": 0.2585, "change": 0.0, "open": 0.0, "high": 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": "KWY270416P00015000", "bid": 5.2, "bid_size": 51.0, "ask": 7.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.085, "vega": 0.0082, "theta": -0.0026, "rho": -0.0146, "theo": 6.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "KWY270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 572.0, "iv": 0.8808, "open_interest": 0.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0504, "vega": 0.0118, "theta": -0.0028, "rho": 0.0038, "theo": 0.2207, "change": 0.0, "open": 0.0, "high": 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": "KWY270416P00017500", "bid": 8.0, "bid_size": 32.0, "ask": 10.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0688, "vega": 0.0054, "theta": -0.0024, "rho": -0.0117, "theo": 9.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "KWY270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 783.0, "iv": 0.9832, "open_interest": 0.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0411, "vega": 0.0105, "theta": -0.0027, "rho": 0.0032, "theo": 0.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "KWY270416P00020000", "bid": 10.2, "bid_size": 51.0, "ask": 12.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0522, "vega": 0.003, "theta": -0.0028, "rho": -0.0071, "theo": 11.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "KWY270716C00002500", "bid": 5.1, "bid_size": 86.0, "ask": 7.1, "ask_size": 56.0, "iv": 1.0912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0105, "vega": 0.0065, "theta": -0.0005, "rho": 0.0123, "theo": 6.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "KWY270716P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1231.0, "iv": 1.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0106, "vega": 0.0065, "theta": -0.0016, "rho": -0.0039, "theo": 0.2521, "change": 0.0, "open": 0.0, "high": 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": "KWY270716C00005000", "bid": 2.8, "bid_size": 86.0, "ask": 5.3, "ask_size": 56.0, "iv": 0.8355, "open_interest": 0.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0369, "vega": 0.014, "theta": -0.0015, "rho": 0.0231, "theo": 3.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "KWY270716P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 143.0, "iv": 0.7324, "open_interest": 0.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.0375, "vega": 0.0141, "theta": -0.0022, "rho": -0.0089, "theo": 0.45, "change": 0.0, "open": 0.0, "high": 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": "KWY270716C00007500", "bid": 1.15, "bid_size": 112.0, "ask": 3.2, "ask_size": 134.0, "iv": 0.6105, "open_interest": 45.0, "volume": 0.0, "delta": 0.7085, "gamma": 0.096, "vega": 0.0238, "theta": -0.0021, "rho": 0.0273, "theo": 1.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T15:50:47", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "KWY270716P00007500", "bid": 0.15, "bid_size": 675.0, "ask": 1.3, "ask_size": 141.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": -0.2985, "gamma": 0.1, "vega": 0.0239, "theta": -0.0024, "rho": -0.0185, "theo": 0.8433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "KWY270716C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 93.0, "iv": 0.4398, "open_interest": 1.0, "volume": 0.0, "delta": 0.4139, "gamma": 0.1286, "vega": 0.027, "theta": -0.0022, "rho": 0.0186, "theo": 0.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-08T09:48:27", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "KWY270716P00010000", "bid": 0.3, "bid_size": 422.0, "ask": 3.5, "ask_size": 66.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.6164, "gamma": 0.1433, "vega": 0.0259, "theta": -0.0022, "rho": -0.0304, "theo": 2.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "KWY270716C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 94.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.2509, "gamma": 0.091, "vega": 0.0221, "theta": -0.0021, "rho": 0.0114, "theo": 0.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "KWY270716P00012500", "bid": 2.5, "bid_size": 86.0, "ask": 4.9, "ask_size": 66.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.1098, "vega": 0.0185, "theta": -0.0019, "rho": -0.0313, "theo": 4.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "KWY270716C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 93.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.0657, "vega": 0.0183, "theta": -0.002, "rho": 0.0081, "theo": 0.3137, "change": 0.0, "open": 0.0, "high": 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": "KWY270716P00015000", "bid": 5.0, "bid_size": 51.0, "ask": 7.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0847, "vega": 0.0126, "theta": -0.0015, "rho": -0.0271, "theo": 6.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "KWY270716C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 613.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0509, "vega": 0.0157, "theta": -0.0019, "rho": 0.0064, "theo": 0.2568, "change": 0.0, "open": 0.0, "high": 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": "KWY270716P00017500", "bid": 8.0, "bid_size": 51.0, "ask": 10.3, "ask_size": 22.0, "iv": 0.6363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0711, "vega": 0.0084, "theta": -0.0011, "rho": -0.0208, "theo": 9.1512, "change": 0.0, "open": 0.0, "high": 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": "KWY270716C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 947.0, "iv": 0.7894, "open_interest": 0.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0416, "vega": 0.0139, "theta": -0.0018, "rho": 0.0053, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "KWY270716P00020000", "bid": 10.2, "bid_size": 51.0, "ask": 12.8, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.06, "vega": 0.004, "theta": -0.0007, "rho": -0.0113, "theo": 11.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "KWY270917C00002500", "bid": 4.6, "bid_size": 40.0, "ask": 7.8, "ask_size": 20.0, "iv": 0.9673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0089, "vega": 0.0048, "theta": 0.0, "rho": 0.0179, "theo": 6.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY270917P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1322.0, "iv": 1.9096, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.009, "vega": 0.0048, "theta": -0.0007, "rho": -0.0025, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY270917C00005000", "bid": 2.45, "bid_size": 38.0, "ask": 5.5, "ask_size": 19.0, "iv": 0.6245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0367, "vega": 0.0118, "theta": -0.0004, "rho": 0.0337, "theo": 3.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY270917P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 568.0, "iv": 1.0404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0378, "vega": 0.012, "theta": -0.001, "rho": -0.0067, "theo": 0.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY270917C00007500", "bid": 0.55, "bid_size": 169.0, "ask": 3.7, "ask_size": 159.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.1281, "vega": 0.0245, "theta": -0.001, "rho": 0.0406, "theo": 1.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY270917P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 331.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.2597, "gamma": 0.14, "vega": 0.025, "theta": -0.0013, "rho": -0.0174, "theo": 0.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY270917C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 398.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": 0.369, "gamma": 0.1727, "vega": 0.0295, "theta": -0.0013, "rho": 0.0223, "theo": 0.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY270917P00010000", "bid": 0.3, "bid_size": 457.0, "ask": 3.6, "ask_size": 85.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.2347, "vega": 0.0236, "theta": -0.0016, "rho": -0.0261, "theo": 1.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY270917C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 383.0, "iv": 0.6483, "open_interest": 0.0, "volume": 0.0, "delta": 0.2028, "gamma": 0.0982, "vega": 0.0221, "theta": -0.0012, "rho": 0.0121, "theo": 0.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY270917P00012500", "bid": 2.35, "bid_size": 97.0, "ask": 5.6, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.1567, "vega": 0.0086, "theta": -0.0014, "rho": -0.0097, "theo": 4.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY270917C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 933.0, "iv": 0.7435, "open_interest": 0.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0651, "vega": 0.0176, "theta": -0.0012, "rho": 0.0083, "theo": 0.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY270917P00015000", "bid": 4.8, "bid_size": 40.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0304, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 6.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY270917C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 21.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": 0.112, "gamma": 0.0484, "vega": 0.0149, "theta": -0.0012, "rho": 0.0064, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY270917P00017500", "bid": 7.3, "bid_size": 40.0, "ask": 10.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 9.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY271015C00002500", "bid": 4.0, "bid_size": 40.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.9533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0089, "vega": 0.0051, "theta": 0.0, "rho": 0.0192, "theo": 6.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY271015P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1692.0, "iv": 2.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.009, "vega": 0.0052, "theta": -0.0006, "rho": -0.0029, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY271015C00005000", "bid": 2.0, "bid_size": 38.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0361, "vega": 0.0125, "theta": -0.0004, "rho": 0.0363, "theo": 3.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY271015P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 567.0, "iv": 1.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0373, "vega": 0.0127, "theta": -0.001, "rho": -0.0076, "theo": 0.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY271015C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 168.0, "iv": 0.5203, "open_interest": 0.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.1218, "vega": 0.0256, "theta": -0.001, "rho": 0.0439, "theo": 1.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY271015P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 579.0, "iv": 0.7704, "open_interest": 0.0, "volume": 0.0, "delta": -0.2587, "gamma": 0.1339, "vega": 0.0261, "theta": -0.0012, "rho": -0.019, "theo": 0.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY271015C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 386.0, "iv": 0.6569, "open_interest": 0.0, "volume": 0.0, "delta": 0.3857, "gamma": 0.1698, "vega": 0.0313, "theta": -0.0012, "rho": 0.0253, "theo": 0.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY271015P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 91.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.2321, "vega": 0.0252, "theta": -0.0015, "rho": -0.0285, "theo": 1.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY271015C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 951.0, "iv": 0.7396, "open_interest": 0.0, "volume": 0.0, "delta": 0.2141, "gamma": 0.0996, "vega": 0.0239, "theta": -0.0012, "rho": 0.0138, "theo": 0.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY271015P00012500", "bid": 2.0, "bid_size": 83.0, "ask": 6.5, "ask_size": 41.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.1582, "vega": 0.0084, "theta": -0.0014, "rho": -0.0101, "theo": 4.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY271015C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 948.0, "iv": 0.844, "open_interest": 0.0, "volume": 0.0, "delta": 0.1511, "gamma": 0.0666, "vega": 0.0192, "theta": -0.0012, "rho": 0.0096, "theo": 0.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY271015P00015000", "bid": 4.5, "bid_size": 25.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0301, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 6.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY271015C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 17.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0497, "vega": 0.0163, "theta": -0.0011, "rho": 0.0074, "theo": 0.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "KWY271015P00017500", "bid": 7.0, "bid_size": 25.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0015, "rho": 0.0, "theo": 9.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}], "symbol": "KWY", "security_type": "stock", "exchange_id": 3, "current_price": 8.39, "price_change": 0.39, "price_change_percent": 4.875, "bid": 7.72, "ask": 10.2, "bid_size": 100, "ask_size": 2000, "open": 8.11, "high": 8.95, "low": 8.11, "close": 8.39, "prev_day_close": 8.0, "volume": 85509, "iv30": 64.042, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197350, "last_trade_time": "2026-11-09T15:59:50", "tick": "up"}, "symbol": "KWY"}