{"timestamp": "2026-10-23 03:05:19", "data": {"options": [{"option": "KZIA261120C00002500", "bid": 3.3, "bid_size": 25.0, "ask": 8.0, "ask_size": 1.0, "iv": 3.1332, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0095, "vega": 0.0008, "theta": -0.0021, "rho": 0.0008, "theo": 5.5412, "change": 0.0, "open": 0.0, "high": 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": "KZIA261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 503.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0083, "vega": 0.001, "theta": -0.0038, "rho": -0.0002, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 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": "KZIA261120C00005000", "bid": 1.0, "bid_size": 35.0, "ask": 5.3, "ask_size": 12.0, "iv": 1.4549, "open_interest": 20.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0504, "vega": 0.0031, "theta": -0.0068, "rho": 0.0021, "theo": 3.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-21T13:27:04", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "KZIA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.269, "open_interest": 44.0, "volume": 10.0, "delta": -0.0781, "gamma": 0.0475, "vega": 0.0033, "theta": -0.0075, "rho": -0.0007, "theo": 0.1254, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T10:05:07", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "KZIA261120C00007500", "bid": 0.05, "bid_size": 565.0, "ask": 3.8, "ask_size": 23.0, "iv": 1.9471, "open_interest": 141.0, "volume": 0.0, "delta": 0.6422, "gamma": 0.1764, "vega": 0.0084, "theta": -0.0133, "rho": 0.0029, "theo": 1.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-15T15:46:50", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "KZIA261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 3.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.3533, "gamma": 0.1738, "vega": 0.0084, "theta": -0.0133, "rho": -0.003, "theo": 0.5924, "change": 0.0, "open": 0.0, "high": 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": "KZIA261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 21.0, "iv": 1.4984, "open_interest": 73.0, "volume": 0.0, "delta": 0.2979, "gamma": 0.1321, "vega": 0.0078, "theta": -0.0154, "rho": 0.0015, "theo": 0.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-21T11:03:37", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "KZIA261120P00010000", "bid": 0.5, "bid_size": 202.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.5448, "open_interest": 5.0, "volume": 0.0, "delta": -0.6939, "gamma": 0.1314, "vega": 0.0078, "theta": -0.0145, "rho": -0.007, "theo": 2.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-24T15:35:20", "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "KZIA261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 22.0, "iv": 2.2274, "open_interest": 1014.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0809, "vega": 0.0059, "theta": -0.0141, "rho": 0.0009, "theo": 0.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T10:17:56", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "KZIA261120P00012500", "bid": 2.4, "bid_size": 35.0, "ask": 7.0, "ask_size": 8.0, "iv": 1.3085, "open_interest": 16.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0808, "vega": 0.0059, "theta": -0.0123, "rho": -0.0092, "theo": 4.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.79, "last_trade_time": "2026-10-14T12:19:50", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "KZIA261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 19.0, "iv": 2.1567, "open_interest": 85.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0558, "vega": 0.0046, "theta": -0.0127, "rho": 0.0007, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T10:05:00", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "KZIA261120P00015000", "bid": 4.6, "bid_size": 31.0, "ask": 9.5, "ask_size": 6.0, "iv": 1.2532, "open_interest": 0.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.0562, "vega": 0.0046, "theta": -0.01, "rho": -0.0102, "theo": 7.181, "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": 6.79999995231628}, {"option": "KZIA261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 4.8373, "open_interest": 6.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0419, "vega": 0.0038, "theta": -0.0115, "rho": 0.0005, "theo": 0.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-15T15:39:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KZIA261120P00017500", "bid": 7.0, "bid_size": 31.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8958, "gamma": 0.0427, "vega": 0.0038, "theta": -0.008, "rho": -0.0107, "theo": 9.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "KZIA261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 5.104, "open_interest": 55.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0332, "vega": 0.0033, "theta": -0.0105, "rho": 0.0004, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T14:06:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KZIA261120P00020000", "bid": 9.5, "bid_size": 32.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0343, "vega": 0.0033, "theta": -0.0061, "rho": -0.0107, "theo": 12.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-05-01T10:25:58", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "KZIA261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 5.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0273, "vega": 0.0028, "theta": -0.0097, "rho": 0.0003, "theo": 0.1037, "change": 0.0, "open": 0.0, "high": 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": "KZIA261120P00022500", "bid": 12.1, "bid_size": 30.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0286, "vega": 0.0028, "theta": -0.0044, "rho": -0.0109, "theo": 14.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "KZIA261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 5.5251, "open_interest": 46.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0231, "vega": 0.0025, "theta": -0.009, "rho": 0.0003, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T15:16:27", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KZIA261120P00025000", "bid": 14.6, "bid_size": 30.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0246, "vega": 0.0025, "theta": -0.0028, "rho": -0.0107, "theo": 17.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "KZIA261218C00002500", "bid": 3.5, "bid_size": 21.0, "ask": 8.0, "ask_size": 1.0, "iv": 2.6171, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0126, "vega": 0.0021, "theta": -0.0023, "rho": 0.0018, "theo": 5.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "KZIA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 503.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0112, "vega": 0.0023, "theta": -0.004, "rho": -0.0006, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 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": "KZIA261218C00005000", "bid": 2.35, "bid_size": 34.0, "ask": 5.4, "ask_size": 6.0, "iv": 2.112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0518, "vega": 0.0054, "theta": -0.0045, "rho": 0.0042, "theo": 3.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "KZIA261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 503.0, "iv": 4.2535, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0491, "vega": 0.0056, "theta": -0.0054, "rho": -0.0016, "theo": 0.2098, "change": 0.0, "open": 0.0, "high": 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": "KZIA261218C00007500", "bid": 0.1, "bid_size": 503.0, "ask": 5.0, "ask_size": 36.0, "iv": 1.941, "open_interest": 0.0, "volume": 0.0, "delta": 0.6438, "gamma": 0.1879, "vega": 0.0116, "theta": -0.0061, "rho": 0.0054, "theo": 1.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "KZIA261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 2.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.3495, "gamma": 0.184, "vega": 0.0117, "theta": -0.0062, "rho": -0.0055, "theo": 0.5427, "change": 0.0, "open": 0.0, "high": 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": "KZIA261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 24.0, "iv": 2.5287, "open_interest": 0.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.1338, "vega": 0.0108, "theta": -0.0074, "rho": 0.0028, "theo": 0.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "KZIA261218P00010000", "bid": 0.7, "bid_size": 35.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.192, "open_interest": 0.0, "volume": 0.0, "delta": -0.7005, "gamma": 0.1334, "vega": 0.0107, "theta": -0.0065, "rho": -0.0122, "theo": 2.3923, "change": 0.0, "open": 0.0, "high": 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": "KZIA261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 2.9313, "open_interest": 0.0, "volume": 0.0, "delta": 0.1929, "gamma": 0.0812, "vega": 0.0086, "theta": -0.0078, "rho": 0.0019, "theo": 0.2919, "change": 0.0, "open": 0.0, "high": 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": "KZIA261218P00012500", "bid": 2.5, "bid_size": 35.0, "ask": 7.0, "ask_size": 6.0, "iv": 1.0141, "open_interest": 0.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.0819, "vega": 0.0086, "theta": -0.0061, "rho": -0.0143, "theo": 4.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "KZIA261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 3.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.0587, "vega": 0.0074, "theta": -0.008, "rho": 0.0015, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 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": "KZIA261218P00015000", "bid": 4.8, "bid_size": 30.0, "ask": 9.5, "ask_size": 4.0, "iv": 1.1326, "open_interest": 0.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0601, "vega": 0.0074, "theta": -0.0053, "rho": -0.0155, "theo": 7.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "KZIA270219C00002500", "bid": 3.5, "bid_size": 21.0, "ask": 8.0, "ask_size": 2.0, "iv": 1.3779, "open_interest": 7.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0115, "vega": 0.0053, "theta": -0.0036, "rho": 0.0053, "theo": 6.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.66, "last_trade_time": "2026-08-20T12:05:46", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KZIA270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 503.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0116, "vega": 0.0053, "theta": -0.0047, "rho": -0.0027, "theo": 0.4344, "change": 0.0, "open": 0.0, "high": 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": "KZIA270219C00005000", "bid": 1.1, "bid_size": 36.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.9821, "open_interest": 30.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.0359, "vega": 0.0111, "theta": -0.0059, "rho": 0.0095, "theo": 4.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-09-18T15:46:17", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "KZIA270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 503.0, "iv": 2.9812, "open_interest": 0.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0363, "vega": 0.0111, "theta": -0.0066, "rho": -0.0062, "theo": 0.8436, "change": 0.0, "open": 0.0, "high": 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": "KZIA270219C00007500", "bid": 0.7, "bid_size": 12.0, "ask": 4.8, "ask_size": 7.0, "iv": 1.3694, "open_interest": 151.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.0677, "vega": 0.0166, "theta": -0.0075, "rho": 0.0106, "theo": 2.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-10-20T11:43:06", "percent_change": 0.0, "prev_day_close": 2.64999994635582}, {"option": "KZIA270219P00007500", "bid": 0.1, "bid_size": 502.0, "ask": 5.0, "ask_size": 36.0, "iv": 1.6928, "open_interest": 0.0, "volume": 0.0, "delta": -0.3238, "gamma": 0.0689, "vega": 0.0166, "theta": -0.0078, "rho": -0.0117, "theo": 1.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "KZIA270219C00010000", "bid": 1.0, "bid_size": 5.0, "ask": 2.75, "ask_size": 8.0, "iv": 1.3248, "open_interest": 169.0, "volume": 0.0, "delta": 0.5248, "gamma": 0.0753, "vega": 0.0186, "theta": -0.0087, "rho": 0.0088, "theo": 1.5627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-20T12:49:53", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "KZIA270219P00010000", "bid": 1.3, "bid_size": 35.0, "ask": 5.5, "ask_size": 8.0, "iv": 1.1971, "open_interest": 8.0, "volume": 0.0, "delta": -0.4939, "gamma": 0.0774, "vega": 0.0184, "theta": -0.0086, "rho": -0.018, "theo": 3.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-24T15:12:13", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KZIA270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 1.2196, "open_interest": 11.0, "volume": 0.0, "delta": 0.4254, "gamma": 0.0673, "vega": 0.0182, "theta": -0.0094, "rho": 0.0072, "theo": 1.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-10-13T10:28:09", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "KZIA270219P00012500", "bid": 3.4, "bid_size": 34.0, "ask": 7.5, "ask_size": 8.0, "iv": 1.249, "open_interest": 5.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.07, "vega": 0.0178, "theta": -0.0089, "rho": -0.0228, "theo": 5.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-04T09:30:16", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "KZIA270219C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 23.0, "iv": 2.1588, "open_interest": 75.0, "volume": 0.0, "delta": 0.3672, "gamma": 0.0593, "vega": 0.0174, "theta": -0.0098, "rho": 0.0062, "theo": 1.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-15T10:26:57", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KZIA270219P00015000", "bid": 5.7, "bid_size": 35.0, "ask": 9.5, "ask_size": 7.0, "iv": 1.2549, "open_interest": 0.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.0622, "vega": 0.0169, "theta": -0.009, "rho": -0.0266, "theo": 7.8044, "change": 0.0, "open": 0.0, "high": 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": "KZIA270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 2.3209, "open_interest": 26.0, "volume": 0.0, "delta": 0.3292, "gamma": 0.053, "vega": 0.0167, "theta": -0.0101, "rho": 0.0055, "theo": 0.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-10-13T10:28:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KZIA270219P00017500", "bid": 8.0, "bid_size": 34.0, "ask": 12.0, "ask_size": 8.0, "iv": 1.3537, "open_interest": 1.0, "volume": 0.0, "delta": -0.6968, "gamma": 0.0562, "vega": 0.016, "theta": -0.0089, "rho": -0.0298, "theo": 10.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.21, "last_trade_time": "2026-08-27T15:06:24", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "KZIA270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 2.4537, "open_interest": 23.0, "volume": 0.0, "delta": 0.3023, "gamma": 0.0483, "vega": 0.0161, "theta": -0.0103, "rho": 0.005, "theo": 0.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-14T15:18:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KZIA270219P00020000", "bid": 9.7, "bid_size": 30.0, "ask": 14.5, "ask_size": 4.0, "iv": 1.1529, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0517, "vega": 0.0153, "theta": -0.0088, "rho": -0.0325, "theo": 12.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "KZIA270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 2.5659, "open_interest": 35.0, "volume": 0.0, "delta": 0.2819, "gamma": 0.0446, "vega": 0.0156, "theta": -0.0104, "rho": 0.0046, "theo": 0.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-11T15:26:35", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KZIA270219P00022500", "bid": 12.5, "bid_size": 30.0, "ask": 17.0, "ask_size": 4.0, "iv": 1.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.7478, "gamma": 0.0483, "vega": 0.0145, "theta": -0.0086, "rho": -0.0345, "theo": 15.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "KZIA270219C00025000", "bid": 0.05, "bid_size": 20.0, "ask": 5.0, "ask_size": 36.0, "iv": 2.6763, "open_interest": 71.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.0416, "vega": 0.0151, "theta": -0.0105, "rho": 0.0043, "theo": 0.8115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T15:14:57", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "KZIA270219P00025000", "bid": 14.6, "bid_size": 30.0, "ask": 19.5, "ask_size": 5.0, "iv": 1.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.7657, "gamma": 0.0455, "vega": 0.0139, "theta": -0.0083, "rho": -0.0365, "theo": 17.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "KZIA270521C00002500", "bid": 3.5, "bid_size": 35.0, "ask": 8.0, "ask_size": 3.0, "iv": 1.1308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0099, "vega": 0.0074, "theta": -0.0026, "rho": 0.0073, "theo": 6.3032, "change": 0.0, "open": 0.0, "high": 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": "KZIA270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 503.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.01, "vega": 0.0074, "theta": -0.0034, "rho": -0.006, "theo": 0.6893, "change": 0.0, "open": 0.0, "high": 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": "KZIA270521C00005000", "bid": 2.0, "bid_size": 53.0, "ask": 6.0, "ask_size": 5.0, "iv": 1.084, "open_interest": 20.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.0262, "vega": 0.0146, "theta": -0.0045, "rho": 0.0128, "theo": 4.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-14T14:56:16", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "KZIA270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 503.0, "iv": 2.2679, "open_interest": 2.0, "volume": 0.0, "delta": -0.1568, "gamma": 0.0266, "vega": 0.0147, "theta": -0.0051, "rho": -0.0132, "theo": 1.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-22T13:28:58", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KZIA270521C00007500", "bid": 2.8, "bid_size": 5.0, "ask": 4.3, "ask_size": 10.0, "iv": 1.4255, "open_interest": 82.0, "volume": 15.0, "delta": 0.7234, "gamma": 0.0438, "vega": 0.0206, "theta": -0.0057, "rho": 0.0151, "theo": 3.2016, "change": -0.75, "open": 3.1, "high": 3.1, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-22T14:17:11", "percent_change": -20.5479, "prev_day_close": 3.64999997615814}, {"option": "KZIA270521P00007500", "bid": 0.7, "bid_size": 10.0, "ask": 5.0, "ask_size": 19.0, "iv": 1.4376, "open_interest": 0.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.0449, "vega": 0.0207, "theta": -0.006, "rho": -0.0221, "theo": 2.4758, "change": 0.0, "open": 0.0, "high": 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": "KZIA270521C00010000", "bid": 0.2, "bid_size": 569.0, "ask": 5.0, "ask_size": 21.0, "iv": 1.3069, "open_interest": 97.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.0564, "vega": 0.0239, "theta": -0.0061, "rho": 0.0146, "theo": 2.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-14T15:49:52", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "KZIA270521P00010000", "bid": 2.1, "bid_size": 10.0, "ask": 6.0, "ask_size": 5.0, "iv": 1.1877, "open_interest": 0.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0585, "vega": 0.0238, "theta": -0.0061, "rho": -0.0312, "theo": 3.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "KZIA270521C00012500", "bid": 0.1, "bid_size": 503.0, "ask": 5.0, "ask_size": 23.0, "iv": 1.499, "open_interest": 12.0, "volume": 0.0, "delta": 0.4636, "gamma": 0.0608, "vega": 0.0243, "theta": -0.0059, "rho": 0.0128, "theo": 1.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-14T11:10:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KZIA270521P00012500", "bid": 3.9, "bid_size": 30.0, "ask": 8.0, "ask_size": 5.0, "iv": 1.171, "open_interest": 0.0, "volume": 0.0, "delta": -0.5538, "gamma": 0.0644, "vega": 0.024, "theta": -0.0057, "rho": -0.0386, "theo": 5.696, "change": 0.0, "open": 0.0, "high": 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": "KZIA270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 0.896, "open_interest": 44.0, "volume": 0.0, "delta": 0.3633, "gamma": 0.0591, "vega": 0.0229, "theta": -0.0055, "rho": 0.0107, "theo": 1.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-16T15:24:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "KZIA270521P00015000", "bid": 5.8, "bid_size": 30.0, "ask": 10.0, "ask_size": 4.0, "iv": 1.1086, "open_interest": 0.0, "volume": 0.0, "delta": -0.6613, "gamma": 0.0644, "vega": 0.022, "theta": -0.005, "rho": -0.0429, "theo": 7.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "KZIA270521C00017500", "bid": 0.35, "bid_size": 3.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.9741, "open_interest": 10.0, "volume": 0.0, "delta": 0.287, "gamma": 0.0542, "vega": 0.0208, "theta": -0.0049, "rho": 0.0088, "theo": 0.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-12T14:44:55", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "KZIA270521P00017500", "bid": 7.7, "bid_size": 30.0, "ask": 12.5, "ask_size": 5.0, "iv": 1.1026, "open_interest": 0.0, "volume": 0.0, "delta": -0.746, "gamma": 0.0614, "vega": 0.019, "theta": -0.0042, "rho": -0.0442, "theo": 9.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "KZIA270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.9722, "open_interest": 34.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.0484, "vega": 0.0185, "theta": -0.0044, "rho": 0.0072, "theo": 0.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-19T15:39:41", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "KZIA270521P00020000", "bid": 10.0, "bid_size": 31.0, "ask": 14.5, "ask_size": 3.0, "iv": 1.0175, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.0576, "vega": 0.0157, "theta": -0.0035, "rho": -0.0423, "theo": 12.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}], "symbol": "KZIA", "security_type": "stock", "exchange_id": 2, "current_price": 8.07, "price_change": -0.11, "price_change_percent": -1.3447, "bid": 7.38, "ask": 8.17, "bid_size": 100, "ask_size": 100, "open": 8.04, "high": 8.36, "low": 7.25, "close": 8.07, "prev_day_close": 8.18, "volume": 128764, "iv30": 93.19, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37145489834, "last_trade_time": "2026-10-22T15:59:55", "tick": "up"}, "symbol": "KZIA"}