{"timestamp": "2026-11-10 01:40:55", "data": {"options": [{"option": "KYC261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0133, "vega": 0.0048, "theta": -0.0363, "rho": 0.0034, "theo": 9.7813, "change": 0.0, "open": 0.0, "high": 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": "KYC261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0131, "vega": 0.0049, "theta": -0.037, "rho": -0.0005, "theo": 0.1927, "change": 0.0, "open": 0.0, "high": 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": "KYC261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0165, "vega": 0.0055, "theta": -0.038, "rho": 0.0036, "theo": 8.8004, "change": 0.0, "open": 0.0, "high": 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": "KYC261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0163, "vega": 0.0056, "theta": -0.0387, "rho": -0.0006, "theo": 0.2112, "change": 0.0, "open": 0.0, "high": 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": "KYC261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0206, "vega": 0.0063, "theta": -0.0397, "rho": 0.004, "theo": 7.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "KYC261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8832, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0205, "vega": 0.0063, "theta": -0.0403, "rho": -0.0007, "theo": 0.2326, "change": 0.0, "open": 0.0, "high": 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": "KYC261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.026, "vega": 0.0072, "theta": -0.0414, "rho": 0.0041, "theo": 6.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "KYC261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.0259, "vega": 0.0072, "theta": -0.0419, "rho": -0.0008, "theo": 0.258, "change": 0.0, "open": 0.0, "high": 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": "KYC261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0334, "vega": 0.0083, "theta": -0.043, "rho": 0.0045, "theo": 5.88, "change": 0.0, "open": 0.0, "high": 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": "KYC261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4697, "open_interest": 0.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0332, "vega": 0.0083, "theta": -0.0435, "rho": -0.001, "theo": 0.2888, "change": 0.0, "open": 0.0, "high": 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": "KYC261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0435, "vega": 0.0096, "theta": -0.0447, "rho": 0.0045, "theo": 4.9195, "change": 0.0, "open": 0.0, "high": 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": "KYC261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2708, "open_interest": 0.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0433, "vega": 0.0097, "theta": -0.045, "rho": -0.0012, "theo": 0.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "KYC261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.531, "open_interest": 0.0, "volume": 0.0, "delta": 0.8389, "gamma": 0.0578, "vega": 0.0112, "theta": -0.0461, "rho": 0.0047, "theo": 3.9718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "KYC261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0943, "open_interest": 0.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0576, "vega": 0.0113, "theta": -0.0464, "rho": -0.0015, "theo": 0.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "KYC261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": 0.7918, "gamma": 0.0783, "vega": 0.0132, "theta": -0.0474, "rho": 0.0048, "theo": 3.0462, "change": 0.0, "open": 0.0, "high": 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": "KYC261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9138, "open_interest": 0.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0782, "vega": 0.0132, "theta": -0.0475, "rho": -0.002, "theo": 0.4526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "KYC261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": 0.7199, "gamma": 0.1075, "vega": 0.0155, "theta": -0.0481, "rho": 0.0047, "theo": 2.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "KYC261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7248, "open_interest": 0.0, "volume": 0.0, "delta": -0.2792, "gamma": 0.1073, "vega": 0.0155, "theta": -0.0482, "rho": -0.0026, "theo": 0.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KYC261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.607, "gamma": 0.1415, "vega": 0.0177, "theta": -0.048, "rho": 0.0043, "theo": 1.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "KYC261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5461, "open_interest": 0.0, "volume": 0.0, "delta": -0.3919, "gamma": 0.1413, "vega": 0.0177, "theta": -0.0481, "rho": -0.0036, "theo": 0.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "KYC261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.4576, "gamma": 0.153, "vega": 0.0183, "theta": -0.0474, "rho": 0.0034, "theo": 0.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "KYC261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.5411, "gamma": 0.1529, "vega": 0.0183, "theta": -0.0473, "rho": -0.0049, "theo": 1.2499, "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": 1.14999997615814}, {"option": "KYC261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": 0.3318, "gamma": 0.1294, "vega": 0.0168, "theta": -0.0466, "rho": 0.0026, "theo": 0.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KYC261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.1294, "vega": 0.0168, "theta": -0.0464, "rho": -0.0059, "theo": 1.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "KYC261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7834, "open_interest": 0.0, "volume": 0.0, "delta": 0.2519, "gamma": 0.1009, "vega": 0.0148, "theta": -0.0458, "rho": 0.002, "theo": 0.4427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "KYC261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": -0.7468, "gamma": 0.101, "vega": 0.0148, "theta": -0.0455, "rho": -0.0064, "theo": 2.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "KYC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9118, "open_interest": 0.0, "volume": 0.0, "delta": 0.2014, "gamma": 0.0793, "vega": 0.013, "theta": -0.0448, "rho": 0.0016, "theo": 0.3687, "change": 0.0, "open": 0.0, "high": 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": "KYC261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5099, "open_interest": 0.0, "volume": 0.0, "delta": -0.7974, "gamma": 0.0794, "vega": 0.013, "theta": -0.0445, "rho": -0.0067, "theo": 3.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "KYC261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0432, "open_interest": 0.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.0638, "vega": 0.0116, "theta": -0.0438, "rho": 0.0013, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 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": "KYC261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": -0.8315, "gamma": 0.0639, "vega": 0.0116, "theta": -0.0434, "rho": -0.0068, "theo": 4.7198, "change": 0.0, "open": 0.0, "high": 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": "KYC261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1646, "open_interest": 0.0, "volume": 0.0, "delta": 0.143, "gamma": 0.0526, "vega": 0.0104, "theta": -0.0429, "rho": 0.0012, "theo": 0.2863, "change": 0.0, "open": 0.0, "high": 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": "KYC261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7051, "open_interest": 0.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0528, "vega": 0.0104, "theta": -0.0424, "rho": -0.007, "theo": 5.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KYC261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2779, "open_interest": 0.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0443, "vega": 0.0095, "theta": -0.0419, "rho": 0.001, "theo": 0.2602, "change": 0.0, "open": 0.0, "high": 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": "KYC261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.794, "open_interest": 0.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0445, "vega": 0.0095, "theta": -0.0413, "rho": -0.0072, "theo": 6.6576, "change": 0.0, "open": 0.0, "high": 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": "KYC261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.1107, "gamma": 0.038, "vega": 0.0087, "theta": -0.041, "rho": 0.0009, "theo": 0.2396, "change": 0.0, "open": 0.0, "high": 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": "KYC261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8783, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0382, "vega": 0.0087, "theta": -0.0403, "rho": -0.0072, "theo": 7.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "KYC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0995, "gamma": 0.0331, "vega": 0.008, "theta": -0.0401, "rho": 0.0008, "theo": 0.2228, "change": 0.0, "open": 0.0, "high": 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": "KYC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9586, "open_interest": 0.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0332, "vega": 0.008, "theta": -0.0394, "rho": -0.0074, "theo": 8.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "KYC261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9572, "gamma": 0.0122, "vega": 0.0072, "theta": -0.016, "rho": 0.0055, "theo": 11.6931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "KYC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0101, "vega": 0.0093, "theta": -0.014, "rho": -0.0018, "theo": 0.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KYC261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0176, "vega": 0.0093, "theta": -0.0167, "rho": 0.0066, "theo": 9.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "KYC261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.015, "vega": 0.0116, "theta": -0.015, "rho": -0.0024, "theo": 0.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KYC261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0214, "vega": 0.0108, "theta": -0.0171, "rho": 0.0073, "theo": 8.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "KYC261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0184, "vega": 0.0131, "theta": -0.0155, "rho": -0.0028, "theo": 0.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KYC261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0261, "vega": 0.0127, "theta": -0.0174, "rho": 0.0085, "theo": 7.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "KYC261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0092, "open_interest": 0.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0227, "vega": 0.0147, "theta": -0.0159, "rho": -0.0032, "theo": 0.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "KYC261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.032, "vega": 0.0143, "theta": -0.0178, "rho": 0.0088, "theo": 6.803, "change": 0.0, "open": 0.0, "high": 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": "KYC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9078, "open_interest": 0.0, "volume": 0.0, "delta": -0.1128, "gamma": 0.0282, "vega": 0.0166, "theta": -0.0163, "rho": -0.0038, "theo": 0.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KYC261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0397, "vega": 0.0164, "theta": -0.0181, "rho": 0.0094, "theo": 5.8396, "change": 0.0, "open": 0.0, "high": 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": "KYC261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7956, "open_interest": 0.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0354, "vega": 0.0188, "theta": -0.0166, "rho": -0.0045, "theo": 0.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KYC261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5441, "open_interest": 0.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.05, "vega": 0.0194, "theta": -0.0183, "rho": 0.0106, "theo": 4.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "KYC261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7077, "open_interest": 0.0, "volume": 0.0, "delta": -0.1627, "gamma": 0.045, "vega": 0.0213, "theta": -0.0169, "rho": -0.0054, "theo": 0.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "KYC261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0639, "vega": 0.0224, "theta": -0.0184, "rho": 0.011, "theo": 3.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "KYC261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6071, "open_interest": 0.0, "volume": 0.0, "delta": -0.2003, "gamma": 0.0579, "vega": 0.0243, "theta": -0.017, "rho": -0.0066, "theo": 0.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "KYC261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0824, "vega": 0.0259, "theta": -0.0184, "rho": 0.0114, "theo": 3.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "KYC261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5041, "open_interest": 0.0, "volume": 0.0, "delta": -0.2524, "gamma": 0.0753, "vega": 0.0276, "theta": -0.017, "rho": -0.0083, "theo": 0.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "KYC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3982, "open_interest": 3.0, "volume": 0.0, "delta": 0.6825, "gamma": 0.1056, "vega": 0.0301, "theta": -0.018, "rho": 0.0116, "theo": 2.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-06-24T09:31:01", "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "KYC261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.3273, "gamma": 0.0974, "vega": 0.0311, "theta": -0.0167, "rho": -0.0107, "theo": 0.8498, "change": 0.0, "open": 0.0, "high": 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": "KYC261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3416, "open_interest": 14.0, "volume": 0.0, "delta": 0.5722, "gamma": 0.1269, "vega": 0.0334, "theta": -0.0173, "rho": 0.0109, "theo": 1.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-23T10:01:02", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "KYC261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -0.4329, "gamma": 0.1185, "vega": 0.0337, "theta": -0.0162, "rho": -0.0142, "theo": 1.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "KYC261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3758, "open_interest": 12.0, "volume": 0.0, "delta": 0.4418, "gamma": 0.1292, "vega": 0.0338, "theta": -0.0164, "rho": 0.0093, "theo": 0.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T09:31:01", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "KYC261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2524, "open_interest": 0.0, "volume": 0.0, "delta": -0.5564, "gamma": 0.1225, "vega": 0.0337, "theta": -0.0155, "rho": -0.0185, "theo": 1.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "KYC261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4213, "open_interest": 3.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.1112, "vega": 0.0314, "theta": -0.0157, "rho": 0.0076, "theo": 0.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T09:31:01", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "KYC261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.659, "gamma": 0.1068, "vega": 0.031, "theta": -0.015, "rho": -0.0224, "theo": 2.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "KYC261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4858, "open_interest": 6.0, "volume": 0.0, "delta": 0.2607, "gamma": 0.09, "vega": 0.028, "theta": -0.0152, "rho": 0.006, "theo": 0.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-23T09:31:01", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "KYC261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7285, "gamma": 0.0872, "vega": 0.0278, "theta": -0.0145, "rho": -0.0254, "theo": 3.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "KYC261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0728, "vega": 0.0251, "theta": -0.0148, "rho": 0.005, "theo": 0.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "KYC261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.071, "vega": 0.0248, "theta": -0.0141, "rho": -0.0278, "theo": 4.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "KYC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8235, "open_interest": 2.0, "volume": 0.0, "delta": 0.1094, "gamma": 0.0328, "vega": 0.0162, "theta": -0.0134, "rho": 0.0026, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-24T09:31:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KYC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.875, "gamma": 0.0323, "vega": 0.0161, "theta": -0.0123, "rho": -0.0362, "theo": 8.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "KYC270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.0168, "vega": 0.0286, "theta": -0.0077, "rho": 0.0307, "theo": 10.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.50000023841858}, {"option": "KYC270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8462, "open_interest": 0.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0157, "vega": 0.0294, "theta": -0.0082, "rho": -0.0121, "theo": 0.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "KYC270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0197, "vega": 0.0315, "theta": -0.0079, "rho": 0.0331, "theo": 9.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "KYC270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0186, "vega": 0.0322, "theta": -0.0083, "rho": -0.0136, "theo": 0.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "KYC270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0232, "vega": 0.0346, "theta": -0.008, "rho": 0.0351, "theo": 8.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "KYC270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.022, "vega": 0.0352, "theta": -0.0084, "rho": -0.0153, "theo": 0.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KYC270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.0273, "vega": 0.038, "theta": -0.0082, "rho": 0.0369, "theo": 7.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "KYC270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": -0.1599, "gamma": 0.026, "vega": 0.0385, "theta": -0.0085, "rho": -0.0172, "theo": 0.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KYC270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.8075, "gamma": 0.0323, "vega": 0.0417, "theta": -0.0083, "rho": 0.0387, "theo": 6.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "KYC270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": -0.1839, "gamma": 0.0309, "vega": 0.0421, "theta": -0.0086, "rho": -0.0196, "theo": 1.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "KYC270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0382, "vega": 0.0456, "theta": -0.0083, "rho": 0.0399, "theo": 5.5899, "change": 0.0, "open": 0.0, "high": 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": "KYC270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.0369, "vega": 0.0459, "theta": -0.0086, "rho": -0.0224, "theo": 1.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KYC270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.7412, "gamma": 0.0453, "vega": 0.0498, "theta": -0.0083, "rho": 0.041, "theo": 4.7197, "change": 0.0, "open": 0.0, "high": 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": "KYC270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": -0.2486, "gamma": 0.044, "vega": 0.05, "theta": -0.0085, "rho": -0.0259, "theo": 1.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "KYC270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.6961, "gamma": 0.0535, "vega": 0.054, "theta": -0.0083, "rho": 0.0413, "theo": 3.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "KYC270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.2927, "gamma": 0.0522, "vega": 0.0542, "theta": -0.0084, "rho": -0.03, "theo": 1.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "KYC270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": 0.6405, "gamma": 0.0622, "vega": 0.058, "theta": -0.0082, "rho": 0.0404, "theo": 3.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "KYC270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.0611, "vega": 0.0581, "theta": -0.0083, "rho": -0.0352, "theo": 1.5973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "KYC270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3489, "open_interest": 1.0, "volume": 0.0, "delta": 0.5738, "gamma": 0.0698, "vega": 0.0611, "theta": -0.0081, "rho": 0.0384, "theo": 2.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-07-23T09:31:01", "percent_change": 0.0, "prev_day_close": 2.17500009573996}, {"option": "KYC270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.069, "vega": 0.0611, "theta": -0.0081, "rho": -0.0413, "theo": 1.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "KYC270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.338, "open_interest": 1.0, "volume": 0.0, "delta": 0.5002, "gamma": 0.0739, "vega": 0.0623, "theta": -0.008, "rho": 0.0351, "theo": 1.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-08-12T09:31:01", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "KYC270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.4863, "gamma": 0.0734, "vega": 0.0623, "theta": -0.0079, "rho": -0.048, "theo": 2.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000009685755}, {"option": "KYC270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3763, "open_interest": 1.0, "volume": 0.0, "delta": 0.4291, "gamma": 0.0728, "vega": 0.0615, "theta": -0.0079, "rho": 0.0311, "theo": 1.5057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-23T09:31:01", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KYC270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": -0.5571, "gamma": 0.0727, "vega": 0.0615, "theta": -0.0077, "rho": -0.0542, "theo": 2.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000008940697}, {"option": "KYC270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3772, "open_interest": 5.0, "volume": 0.0, "delta": 0.3685, "gamma": 0.0679, "vega": 0.0592, "theta": -0.0078, "rho": 0.0274, "theo": 1.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-28T09:31:01", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "KYC270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2943, "open_interest": 0.0, "volume": 0.0, "delta": -0.6177, "gamma": 0.0681, "vega": 0.0593, "theta": -0.0076, "rho": -0.0594, "theo": 3.6806, "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": 3.42500001192093}, {"option": "KYC270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3993, "open_interest": 2.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.0615, "vega": 0.0563, "theta": -0.0078, "rho": 0.0241, "theo": 1.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-20T09:31:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "KYC270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.0621, "vega": 0.0564, "theta": -0.0074, "rho": -0.0633, "theo": 4.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "KYC270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4246, "open_interest": 2.0, "volume": 0.0, "delta": 0.2829, "gamma": 0.0552, "vega": 0.0534, "theta": -0.0077, "rho": 0.0215, "theo": 0.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-14T09:31:01", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "KYC270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.7043, "gamma": 0.056, "vega": 0.0534, "theta": -0.0073, "rho": -0.0661, "theo": 5.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499997615814}, {"option": "KYC270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4547, "open_interest": 2.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0495, "vega": 0.0505, "theta": -0.0077, "rho": 0.0193, "theo": 0.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-21T09:31:01", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "KYC270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0505, "vega": 0.0505, "theta": -0.0072, "rho": -0.0683, "theo": 6.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "KYC270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4816, "open_interest": 1.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0446, "vega": 0.048, "theta": -0.0077, "rho": 0.0175, "theo": 0.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-07-21T09:31:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KYC270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.7589, "gamma": 0.0458, "vega": 0.0479, "theta": -0.0072, "rho": -0.0698, "theo": 7.184, "change": 0.0, "open": 0.0, "high": 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": "KYC270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5107, "open_interest": 0.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0404, "vega": 0.0456, "theta": -0.0077, "rho": 0.0161, "theo": 0.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "KYC270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.7789, "gamma": 0.0418, "vega": 0.0455, "theta": -0.0071, "rho": -0.0713, "theo": 8.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "KYC270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5376, "open_interest": 0.0, "volume": 0.0, "delta": 0.1946, "gamma": 0.0369, "vega": 0.0435, "theta": -0.0077, "rho": 0.0149, "theo": 0.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "KYC270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3128, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0383, "vega": 0.0433, "theta": -0.007, "rho": -0.0721, "theo": 9.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "KYC270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.611, "open_interest": 0.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.016, "vega": 0.0429, "theta": -0.0049, "rho": 0.0507, "theo": 10.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "KYC270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7623, "open_interest": 0.0, "volume": 0.0, "delta": -0.13, "gamma": 0.015, "vega": 0.0435, "theta": -0.0065, "rho": -0.0255, "theo": 1.1738, "change": 0.0, "open": 0.0, "high": 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": "KYC270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0184, "vega": 0.0466, "theta": -0.0052, "rho": 0.0541, "theo": 9.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "KYC270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0174, "vega": 0.047, "theta": -0.0065, "rho": -0.0282, "theo": 1.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KYC270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0211, "vega": 0.0504, "theta": -0.0054, "rho": 0.057, "theo": 8.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "KYC270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6422, "open_interest": 0.0, "volume": 0.0, "delta": -0.1644, "gamma": 0.0201, "vega": 0.0508, "theta": -0.0066, "rho": -0.0312, "theo": 1.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "KYC270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5361, "open_interest": 1.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0242, "vega": 0.0546, "theta": -0.0055, "rho": 0.0597, "theo": 7.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.27, "last_trade_time": "2026-10-21T13:50:39", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "KYC270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5989, "open_interest": 0.0, "volume": 0.0, "delta": -0.1854, "gamma": 0.0233, "vega": 0.0548, "theta": -0.0066, "rho": -0.0346, "theo": 1.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "KYC270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5114, "open_interest": 0.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.0278, "vega": 0.0588, "theta": -0.0057, "rho": 0.0622, "theo": 7.0665, "change": 0.0, "open": 0.0, "high": 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": "KYC270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5472, "open_interest": 0.0, "volume": 0.0, "delta": -0.2097, "gamma": 0.0269, "vega": 0.059, "theta": -0.0066, "rho": -0.0384, "theo": 1.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "KYC270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4837, "open_interest": 0.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.0319, "vega": 0.0632, "theta": -0.0058, "rho": 0.064, "theo": 6.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "KYC270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.2378, "gamma": 0.0311, "vega": 0.0633, "theta": -0.0066, "rho": -0.043, "theo": 1.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "KYC270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4533, "open_interest": 0.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.0364, "vega": 0.0676, "theta": -0.0059, "rho": 0.0653, "theo": 5.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "KYC270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.2707, "gamma": 0.0357, "vega": 0.0676, "theta": -0.0065, "rho": -0.048, "theo": 1.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "KYC270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": 0.6739, "gamma": 0.0412, "vega": 0.0718, "theta": -0.006, "rho": 0.0654, "theo": 4.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3500000834465}, {"option": "KYC270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": -0.3091, "gamma": 0.0407, "vega": 0.0718, "theta": -0.0064, "rho": -0.0539, "theo": 2.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "KYC270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4105, "open_interest": 1.0, "volume": 0.0, "delta": 0.6292, "gamma": 0.0459, "vega": 0.0756, "theta": -0.006, "rho": 0.0646, "theo": 3.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-10-21T13:50:39", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "KYC270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.3535, "gamma": 0.0457, "vega": 0.0756, "theta": -0.0063, "rho": -0.0606, "theo": 2.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3999999538064}, {"option": "KYC270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3954, "open_interest": 0.0, "volume": 0.0, "delta": 0.5792, "gamma": 0.05, "vega": 0.0786, "theta": -0.0061, "rho": 0.0625, "theo": 3.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "KYC270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.4028, "gamma": 0.05, "vega": 0.0786, "theta": -0.0062, "rho": -0.0678, "theo": 2.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "KYC270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3749, "open_interest": 0.0, "volume": 0.0, "delta": 0.5262, "gamma": 0.0526, "vega": 0.0803, "theta": -0.0061, "rho": 0.0591, "theo": 2.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5499999076128}, {"option": "KYC270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.4561, "gamma": 0.053, "vega": 0.0803, "theta": -0.0061, "rho": -0.0753, "theo": 3.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "KYC270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.4738, "gamma": 0.0533, "vega": 0.0805, "theta": -0.0061, "rho": 0.055, "theo": 2.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "KYC270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.509, "gamma": 0.0541, "vega": 0.0805, "theta": -0.0059, "rho": -0.0827, "theo": 3.6627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "KYC270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4013, "open_interest": 1.0, "volume": 0.0, "delta": 0.4258, "gamma": 0.0521, "vega": 0.0795, "theta": -0.0061, "rho": 0.0506, "theo": 1.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T09:31:01", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KYC270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3557, "open_interest": 0.0, "volume": 0.0, "delta": -0.5579, "gamma": 0.0533, "vega": 0.0794, "theta": -0.0058, "rho": -0.089, "theo": 4.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "KYC270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3958, "open_interest": 1.0, "volume": 0.0, "delta": 0.3842, "gamma": 0.0497, "vega": 0.0776, "theta": -0.0061, "rho": 0.0462, "theo": 1.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-27T09:31:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "KYC270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.6007, "gamma": 0.0512, "vega": 0.0775, "theta": -0.0056, "rho": -0.0946, "theo": 5.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "KYC270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4147, "open_interest": 1.0, "volume": 0.0, "delta": 0.349, "gamma": 0.0467, "vega": 0.0754, "theta": -0.0062, "rho": 0.0424, "theo": 1.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-29T09:31:01", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "KYC270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": -0.6371, "gamma": 0.0486, "vega": 0.0751, "theta": -0.0055, "rho": -0.099, "theo": 5.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000021457672}, {"option": "KYC270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4271, "open_interest": 2.0, "volume": 0.0, "delta": 0.3197, "gamma": 0.0436, "vega": 0.0729, "theta": -0.0062, "rho": 0.0391, "theo": 1.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T09:31:01", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "KYC270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -0.6677, "gamma": 0.0457, "vega": 0.0724, "theta": -0.0054, "rho": -0.1028, "theo": 6.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "KYC270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.2952, "gamma": 0.0407, "vega": 0.0705, "theta": -0.0062, "rho": 0.0363, "theo": 1.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "KYC270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.6936, "gamma": 0.0429, "vega": 0.0698, "theta": -0.0052, "rho": -0.1056, "theo": 7.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "KYC270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.0379, "vega": 0.0682, "theta": -0.0062, "rho": 0.0337, "theo": 1.2429, "change": 0.0, "open": 0.0, "high": 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": "KYC270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0403, "vega": 0.0673, "theta": -0.0051, "rho": -0.1081, "theo": 8.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "KYC270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.257, "gamma": 0.0354, "vega": 0.066, "theta": -0.0062, "rho": 0.0316, "theo": 1.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KYC270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3909, "open_interest": 2.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0379, "vega": 0.0648, "theta": -0.005, "rho": -0.1098, "theo": 9.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-22T15:37:17", "percent_change": 0.0, "prev_day_close": 9.34999990463257}], "symbol": "KYC", "security_type": "stock", "exchange_id": 2, "current_price": 26.5916, "price_change": 0.3016, "price_change_percent": 1.1472, "bid": 10.4, "ask": 49.89, "bid_size": 100, "ask_size": 100, "open": 26.2939, "high": 26.5916, "low": 26.45, "close": 26.5916, "prev_day_close": 26.29, "volume": 390, "iv30": 41.331, "iv30_change": -1.616, "iv30_change_percent": -3.7628, "seqno": 10415209466, "last_trade_time": "2026-11-09T10:14:48", "tick": "up"}, "symbol": "KYC"}