{"timestamp": "2026-09-21 03:37:28", "data": {"options": [{"option": "KNSA261016C00022500", "bid": 53.2, "bid_size": 1.0, "ask": 57.5, "ask_size": 2.0, "iv": 2.7889, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0017, "rho": 0.0002, "theo": 54.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "KNSA261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0042, "rho": -0.0001, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261016C00025000", "bid": 50.7, "bid_size": 1.0, "ask": 55.0, "ask_size": 2.0, "iv": 2.5643, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0005, "theta": -0.002, "rho": 0.0006, "theo": 52.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.02, "last_trade_time": "2026-07-02T14:10:39", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "KNSA261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.5343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0045, "rho": -0.0002, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261016C00030000", "bid": 45.7, "bid_size": 1.0, "ask": 49.7, "ask_size": 1.0, "iv": 2.0669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0003, "vega": 0.0007, "theta": -0.0032, "rho": 0.0009, "theo": 47.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "KNSA261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.0202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0054, "rho": -0.0002, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261016C00035000", "bid": 40.7, "bid_size": 1.0, "ask": 45.0, "ask_size": 2.0, "iv": 1.859, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0005, "vega": 0.0012, "theta": -0.005, "rho": 0.0012, "theo": 42.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-05-20T12:12:34", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "KNSA261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5954, "open_interest": 1.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0006, "vega": 0.0033, "theta": -0.0066, "rho": -0.0003, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-15T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261016C00040000", "bid": 35.7, "bid_size": 1.0, "ask": 40.0, "ask_size": 2.0, "iv": 1.5816, "open_interest": 1.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0009, "vega": 0.0023, "theta": -0.0076, "rho": 0.0028, "theo": 37.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.72, "last_trade_time": "2026-07-14T10:07:17", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "KNSA261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.232, "open_interest": 4.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.001, "vega": 0.0047, "theta": -0.0083, "rho": -0.0005, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-24T14:49:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261016C00045000", "bid": 30.7, "bid_size": 1.0, "ask": 35.0, "ask_size": 2.0, "iv": 1.3365, "open_interest": 10.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0017, "vega": 0.0046, "theta": -0.0114, "rho": 0.0058, "theo": 32.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-07-28T11:07:17", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "KNSA261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9126, "open_interest": 4.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0016, "vega": 0.007, "theta": -0.0109, "rho": -0.0008, "theo": 0.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-07-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261016C00050000", "bid": 25.7, "bid_size": 1.0, "ask": 30.0, "ask_size": 3.0, "iv": 1.1156, "open_interest": 14.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0031, "vega": 0.0084, "theta": -0.0164, "rho": 0.0098, "theo": 27.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-25T10:53:02", "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "KNSA261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 1.6257, "open_interest": 2.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0029, "vega": 0.0107, "theta": -0.0149, "rho": -0.0013, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T13:24:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261016C00055000", "bid": 21.0, "bid_size": 11.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.9638, "open_interest": 5.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0055, "vega": 0.015, "theta": -0.0227, "rho": 0.0149, "theo": 22.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-03T14:01:39", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "KNSA261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 5.0, "iv": 1.134, "open_interest": 5.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0051, "vega": 0.0169, "theta": -0.0208, "rho": -0.0022, "theo": 0.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T09:32:54", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "KNSA261016C00060000", "bid": 16.2, "bid_size": 1.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.7943, "open_interest": 35.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0097, "vega": 0.0253, "theta": -0.0315, "rho": 0.0195, "theo": 17.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.35, "last_trade_time": "2026-09-10T15:47:51", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "KNSA261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.1171, "open_interest": 4.0, "volume": 2.0, "delta": -0.0646, "gamma": 0.0092, "vega": 0.0271, "theta": -0.0299, "rho": -0.0041, "theo": 0.4015, "change": 0.05, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T15:37:57", "percent_change": 2.04081, "prev_day_close": 2.45000004768372}, {"option": "KNSA261016C00065000", "bid": 11.3, "bid_size": 15.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.6139, "open_interest": 372.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.017, "vega": 0.0422, "theta": -0.0441, "rho": 0.0254, "theo": 12.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-09-17T15:55:31", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "KNSA261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.8823, "open_interest": 0.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0165, "vega": 0.0431, "theta": -0.043, "rho": -0.0077, "theo": 0.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-02T11:21:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261016C00070000", "bid": 7.0, "bid_size": 22.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.5608, "open_interest": 19.0, "volume": 0.0, "delta": 0.7748, "gamma": 0.0275, "vega": 0.0636, "theta": -0.0595, "rho": 0.0274, "theo": 8.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-08T09:45:03", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "KNSA261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.427, "open_interest": 2.0, "volume": 0.0, "delta": -0.2247, "gamma": 0.0271, "vega": 0.0642, "theta": -0.0587, "rho": -0.0144, "theo": 1.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-10T13:38:45", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "KNSA261016C00075000", "bid": 3.2, "bid_size": 19.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.4978, "open_interest": 19.0, "volume": 10.0, "delta": 0.6096, "gamma": 0.0373, "vega": 0.0818, "theta": -0.0712, "rho": 0.0255, "theo": 5.2093, "change": -0.83, "open": 5.17, "high": 5.17, "low": 5.17, "tick": "down", "last_trade_price": 5.17, "last_trade_time": "2026-09-18T10:53:50", "percent_change": -13.8333, "prev_day_close": 6.0}, {"option": "KNSA261016P00075000", "bid": 0.5, "bid_size": 232.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.4385, "open_interest": 29.0, "volume": 0.0, "delta": -0.3882, "gamma": 0.0369, "vega": 0.0818, "theta": -0.0706, "rho": -0.0253, "theo": 3.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-09-15T15:50:56", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "KNSA261016C00080000", "bid": 1.65, "bid_size": 19.0, "ask": 3.9, "ask_size": 1.0, "iv": 0.4413, "open_interest": 46.0, "volume": 18.0, "delta": 0.416, "gamma": 0.0387, "vega": 0.0833, "theta": -0.0704, "rho": 0.0192, "theo": 2.8056, "change": -0.65, "open": 3.4, "high": 3.5, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-18T15:55:15", "percent_change": -19.1176, "prev_day_close": 3.07500004768372}, {"option": "KNSA261016P00080000", "bid": 3.0, "bid_size": 11.0, "ask": 7.0, "ask_size": 25.0, "iv": 0.3923, "open_interest": 5.0, "volume": 0.0, "delta": -0.5805, "gamma": 0.0385, "vega": 0.0832, "theta": -0.07, "rho": -0.0387, "theo": 5.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.94, "last_trade_time": "2026-09-15T15:50:56", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "KNSA261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 24.0, "iv": 0.3801, "open_interest": 30.0, "volume": 34.0, "delta": 0.252, "gamma": 0.0313, "vega": 0.0683, "theta": -0.0577, "rho": 0.0121, "theo": 1.4187, "change": -0.625, "open": 1.47, "high": 1.47, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T15:01:17", "percent_change": -36.2319, "prev_day_close": 1.42500001192093}, {"option": "KNSA261016P00085000", "bid": 6.5, "bid_size": 6.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.7438, "gamma": 0.0312, "vega": 0.0682, "theta": -0.0575, "rho": -0.051, "theo": 9.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "KNSA261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 4.0, "iv": 0.4693, "open_interest": 9.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0215, "vega": 0.0485, "theta": -0.0415, "rho": 0.007, "theo": 0.7063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-03T14:35:29", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "KNSA261016P00090000", "bid": 11.0, "bid_size": 6.0, "ask": 14.7, "ask_size": 21.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0214, "vega": 0.0484, "theta": -0.0414, "rho": -0.06, "theo": 13.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "KNSA261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9078, "open_interest": 7.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0135, "vega": 0.0318, "theta": -0.0277, "rho": 0.004, "theo": 0.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261016P00095000", "bid": 15.5, "bid_size": 10.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0135, "vega": 0.0317, "theta": -0.0277, "rho": -0.0654, "theo": 18.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "KNSA261016C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0291, "open_interest": 5.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0082, "vega": 0.02, "theta": -0.0178, "rho": 0.0022, "theo": 0.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-09-09T13:10:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261016P00100000", "bid": 20.5, "bid_size": 6.0, "ask": 24.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0082, "vega": 0.0201, "theta": -0.0179, "rho": -0.067, "theo": 22.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "KNSA261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1393, "open_interest": 1.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0049, "vega": 0.0124, "theta": -0.0113, "rho": 0.0013, "theo": 0.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-17T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261016P00105000", "bid": 25.0, "bid_size": 6.0, "ask": 29.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.005, "vega": 0.0126, "theta": -0.0116, "rho": -0.0646, "theo": 27.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "KNSA261016C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2404, "open_interest": 1.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0029, "vega": 0.0077, "theta": -0.0071, "rho": 0.0007, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261016P00110000", "bid": 30.0, "bid_size": 1.0, "ask": 34.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0031, "vega": 0.0079, "theta": -0.0076, "rho": -0.0578, "theo": 32.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "KNSA261016C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0018, "vega": 0.0048, "theta": -0.0045, "rho": 0.0004, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261016P00115000", "bid": 35.0, "bid_size": 3.0, "ask": 39.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.002, "vega": 0.005, "theta": -0.0052, "rho": -0.0482, "theo": 37.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "KNSA261016C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4214, "open_interest": 1.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0011, "vega": 0.003, "theta": -0.0028, "rho": 0.0002, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261016P00120000", "bid": 40.0, "bid_size": 3.0, "ask": 44.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0014, "vega": 0.0031, "theta": -0.0038, "rho": -0.0361, "theo": 42.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "KNSA261120C00020000", "bid": 55.7, "bid_size": 1.0, "ask": 60.0, "ask_size": 3.0, "iv": 1.8695, "open_interest": 2.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0005, "vega": 0.0081, "theta": -0.0103, "rho": 0.0327, "theo": 57.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.55, "last_trade_time": "2026-09-03T11:31:03", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "KNSA261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2423, "open_interest": 60.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0005, "vega": 0.0081, "theta": -0.0102, "rho": -0.0016, "theo": 0.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-10T09:43:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KNSA261120C00022500", "bid": 53.2, "bid_size": 1.0, "ask": 57.5, "ask_size": 2.0, "iv": 1.701, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0006, "vega": 0.0092, "theta": -0.0107, "rho": 0.037, "theo": 55.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "KNSA261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.5625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0006, "vega": 0.0092, "theta": -0.0107, "rho": -0.0018, "theo": 0.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "KNSA261120C00025000", "bid": 50.7, "bid_size": 1.0, "ask": 55.0, "ask_size": 2.0, "iv": 1.5517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0007, "vega": 0.0103, "theta": -0.0112, "rho": 0.0413, "theo": 52.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "KNSA261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0007, "vega": 0.0104, "theta": -0.0112, "rho": -0.002, "theo": 0.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261120C00030000", "bid": 45.7, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 1.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.001, "vega": 0.0131, "theta": -0.0124, "rho": 0.0495, "theo": 47.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-02-13T11:28:46", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "KNSA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.001, "vega": 0.0131, "theta": -0.0124, "rho": -0.0025, "theo": 0.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261120C00035000", "bid": 40.7, "bid_size": 1.0, "ask": 45.0, "ask_size": 2.0, "iv": 1.0833, "open_interest": 25.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0015, "vega": 0.0167, "theta": -0.0139, "rho": 0.0574, "theo": 42.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.92, "last_trade_time": "2026-07-27T09:59:55", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "KNSA261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0015, "vega": 0.0168, "theta": -0.0139, "rho": -0.0033, "theo": 0.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261120C00040000", "bid": 35.7, "bid_size": 1.0, "ask": 40.0, "ask_size": 1.0, "iv": 0.9003, "open_interest": 2.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0022, "vega": 0.0216, "theta": -0.0158, "rho": 0.0649, "theo": 37.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-08-04T11:20:11", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "KNSA261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5007, "open_interest": 0.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0022, "vega": 0.0216, "theta": -0.0159, "rho": -0.0044, "theo": 0.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261120C00045000", "bid": 30.7, "bid_size": 1.0, "ask": 35.0, "ask_size": 3.0, "iv": 0.74, "open_interest": 20.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0032, "vega": 0.0282, "theta": -0.0183, "rho": 0.0719, "theo": 33.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.4, "last_trade_time": "2026-09-14T09:48:34", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "KNSA261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.288, "open_interest": 11.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0032, "vega": 0.0282, "theta": -0.0184, "rho": -0.0059, "theo": 0.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-04T09:49:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261120C00050000", "bid": 26.2, "bid_size": 1.0, "ask": 30.2, "ask_size": 2.0, "iv": 0.724, "open_interest": 365.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0048, "vega": 0.0371, "theta": -0.0216, "rho": 0.0781, "theo": 28.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-08-07T15:50:00", "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "KNSA261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.097, "open_interest": 2.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0048, "vega": 0.0372, "theta": -0.0217, "rho": -0.0083, "theo": 0.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-04-29T15:59:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261120C00055000", "bid": 21.2, "bid_size": 1.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.6211, "open_interest": 1.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0071, "vega": 0.0494, "theta": -0.0259, "rho": 0.0828, "theo": 23.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.46, "last_trade_time": "2026-07-13T13:38:19", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "KNSA261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0071, "vega": 0.0496, "theta": -0.026, "rho": -0.0118, "theo": 0.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261120C00060000", "bid": 16.7, "bid_size": 1.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.5778, "open_interest": 2.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0105, "vega": 0.0658, "theta": -0.0312, "rho": 0.0854, "theo": 19.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-08-14T13:06:13", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "KNSA261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.7589, "open_interest": 1.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0105, "vega": 0.066, "theta": -0.0314, "rho": -0.0173, "theo": 1.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-01-22T12:33:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261120C00065000", "bid": 12.7, "bid_size": 1.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.5659, "open_interest": 10.0, "volume": 0.0, "delta": 0.8144, "gamma": 0.015, "vega": 0.0859, "theta": -0.0375, "rho": 0.0846, "theo": 14.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-08-05T09:48:14", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "KNSA261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6032, "open_interest": 30.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.0151, "vega": 0.0863, "theta": -0.0378, "rho": -0.0256, "theo": 2.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-14T09:40:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261120C00070000", "bid": 9.7, "bid_size": 1.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.5802, "open_interest": 5.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.02, "vega": 0.1072, "theta": -0.0439, "rho": 0.0791, "theo": 10.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-08-03T09:59:38", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "KNSA261120P00070000", "bid": 1.0, "bid_size": 9.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": -0.2763, "gamma": 0.0202, "vega": 0.1075, "theta": -0.0444, "rho": -0.037, "theo": 3.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "KNSA261120C00075000", "bid": 7.0, "bid_size": 1.0, "ask": 10.5, "ask_size": 7.0, "iv": 0.5785, "open_interest": 19.0, "volume": 0.0, "delta": 0.6111, "gamma": 0.0239, "vega": 0.1231, "theta": -0.0486, "rho": 0.0692, "theo": 7.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-16T11:12:39", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "KNSA261120P00075000", "bid": 2.5, "bid_size": 4.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.4752, "open_interest": 27.0, "volume": 0.0, "delta": -0.3919, "gamma": 0.0243, "vega": 0.1233, "theta": -0.0493, "rho": -0.0509, "theo": 4.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.23, "last_trade_time": "2026-09-04T13:32:03", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "KNSA261120C00080000", "bid": 3.8, "bid_size": 1.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.534, "open_interest": 6.0, "volume": 0.0, "delta": 0.4878, "gamma": 0.0251, "vega": 0.128, "theta": -0.05, "rho": 0.0566, "theo": 5.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.86, "last_trade_time": "2026-08-26T12:10:30", "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "KNSA261120P00080000", "bid": 5.0, "bid_size": 5.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.4588, "open_interest": 20.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.0256, "vega": 0.1276, "theta": -0.051, "rho": -0.0645, "theo": 7.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-25T14:47:40", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "KNSA261120C00085000", "bid": 1.15, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.4464, "open_interest": 10.0, "volume": 0.0, "delta": 0.3746, "gamma": 0.0236, "vega": 0.1218, "theta": -0.048, "rho": 0.0441, "theo": 3.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-09-09T10:54:25", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "KNSA261120P00085000", "bid": 8.5, "bid_size": 5.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": -0.6331, "gamma": 0.0243, "vega": 0.1205, "theta": -0.0493, "rho": -0.0745, "theo": 10.8813, "change": 0.0, "open": 0.0, "high": 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": "KNSA261120C00090000", "bid": 0.1, "bid_size": 570.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.4309, "open_interest": 3.0, "volume": 0.0, "delta": 0.282, "gamma": 0.0206, "vega": 0.1086, "theta": -0.0436, "rho": 0.0335, "theo": 2.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-26T13:25:43", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "KNSA261120P00090000", "bid": 12.0, "bid_size": 5.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -0.7285, "gamma": 0.0214, "vega": 0.1058, "theta": -0.0452, "rho": -0.0798, "theo": 14.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "KNSA261120C00095000", "bid": 0.15, "bid_size": 1.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.5976, "open_interest": 3.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0171, "vega": 0.093, "theta": -0.0382, "rho": 0.0252, "theo": 1.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-23T09:30:00", "percent_change": 0.0, "prev_day_close": 2.52500005066395}, {"option": "KNSA261120P00095000", "bid": 16.5, "bid_size": 5.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": -0.8023, "gamma": 0.018, "vega": 0.0885, "theta": -0.0402, "rho": -0.0798, "theo": 19.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "KNSA261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6718, "open_interest": 10.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0139, "vega": 0.0778, "theta": -0.0327, "rho": 0.0189, "theo": 1.2767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-09T13:05:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261120P00100000", "bid": 21.0, "bid_size": 10.0, "ask": 24.9, "ask_size": 1.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0149, "vega": 0.0713, "theta": -0.035, "rho": -0.0754, "theo": 23.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "KNSA261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7457, "open_interest": 1.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0111, "vega": 0.0642, "theta": -0.0277, "rho": 0.0143, "theo": 0.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261120P00105000", "bid": 26.0, "bid_size": 1.0, "ask": 30.1, "ask_size": 1.0, "iv": 0.5208, "open_interest": 0.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0122, "vega": 0.0554, "theta": -0.0302, "rho": -0.0684, "theo": 28.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "KNSA261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8135, "open_interest": 1.0, "volume": 0.0, "delta": 0.0905, "gamma": 0.0089, "vega": 0.0526, "theta": -0.0232, "rho": 0.0108, "theo": 0.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261120P00110000", "bid": 30.5, "bid_size": 4.0, "ask": 34.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.01, "vega": 0.0416, "theta": -0.026, "rho": -0.057, "theo": 33.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1499996185303}, {"option": "KNSA261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8762, "open_interest": 0.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0071, "vega": 0.043, "theta": -0.0193, "rho": 0.0083, "theo": 0.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261120P00115000", "bid": 35.5, "bid_size": 1.0, "ask": 39.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0081, "vega": 0.0295, "theta": -0.0228, "rho": -0.0439, "theo": 37.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "KNSA261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0056, "vega": 0.0351, "theta": -0.0161, "rho": 0.0064, "theo": 0.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261120P00120000", "bid": 40.5, "bid_size": 1.0, "ask": 44.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9717, "gamma": 0.0062, "vega": 0.0187, "theta": -0.0184, "rho": -0.0311, "theo": 42.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "KNSA261218C00020000", "bid": 55.7, "bid_size": 1.0, "ask": 60.0, "ask_size": 2.0, "iv": 1.6032, "open_interest": 2.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0008, "vega": 0.0182, "theta": -0.0167, "rho": 0.0334, "theo": 57.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.75, "last_trade_time": "2025-10-09T13:56:06", "percent_change": 0.0, "prev_day_close": 58.3999996185303}, {"option": "KNSA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3373, "open_interest": 11.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0007, "vega": 0.0182, "theta": -0.0162, "rho": -0.005, "theo": 0.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-06-30T09:30:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261218C00022500", "bid": 53.2, "bid_size": 1.0, "ask": 57.5, "ask_size": 1.0, "iv": 1.4604, "open_interest": 1.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0009, "vega": 0.0203, "theta": -0.017, "rho": 0.0391, "theo": 55.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.68, "last_trade_time": "2026-02-05T14:10:47", "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "KNSA261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1435, "open_interest": 14.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0009, "vega": 0.0201, "theta": -0.0166, "rho": -0.0055, "theo": 0.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-07T09:30:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261218C00025000", "bid": 50.7, "bid_size": 1.0, "ask": 55.0, "ask_size": 1.0, "iv": 1.3336, "open_interest": 2.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0011, "vega": 0.0224, "theta": -0.0173, "rho": 0.0454, "theo": 52.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-04-27T11:39:39", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "KNSA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9742, "open_interest": 12.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0011, "vega": 0.0222, "theta": -0.017, "rho": -0.006, "theo": 0.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-06-30T09:30:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261218C00030000", "bid": 45.7, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 1.1152, "open_interest": 160.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0015, "vega": 0.0271, "theta": -0.018, "rho": 0.0589, "theo": 48.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.85, "last_trade_time": "2026-08-07T13:01:26", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "KNSA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6888, "open_interest": 11.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0015, "vega": 0.0269, "theta": -0.0178, "rho": -0.0073, "theo": 0.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261218C00035000", "bid": 40.7, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.9306, "open_interest": 14.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.002, "vega": 0.0326, "theta": -0.0189, "rho": 0.0729, "theo": 43.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.13, "last_trade_time": "2026-05-18T15:51:21", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "KNSA261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.453, "open_interest": 3.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.002, "vega": 0.0325, "theta": -0.0188, "rho": -0.0089, "theo": 0.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-07-07T13:05:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261218C00040000", "bid": 35.7, "bid_size": 13.0, "ask": 40.0, "ask_size": 4.0, "iv": 0.7702, "open_interest": 67.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0028, "vega": 0.0395, "theta": -0.0201, "rho": 0.0856, "theo": 38.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.88, "last_trade_time": "2026-08-27T14:45:58", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "KNSA261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 27.0, "iv": 1.2514, "open_interest": 1.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0028, "vega": 0.0396, "theta": -0.0201, "rho": -0.011, "theo": 0.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-18T09:30:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261218C00045000", "bid": 31.2, "bid_size": 14.0, "ask": 35.0, "ask_size": 9.0, "iv": 0.7123, "open_interest": 10.0, "volume": 1.0, "delta": 0.9336, "gamma": 0.0039, "vega": 0.0481, "theta": -0.0217, "rho": 0.0964, "theo": 33.5911, "change": -0.65, "open": 34.0, "high": 34.0, "low": 34.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-09-18T11:00:40", "percent_change": -1.8759, "prev_day_close": 34.25}, {"option": "KNSA261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.0742, "open_interest": 20.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0039, "vega": 0.0481, "theta": -0.0217, "rho": -0.0138, "theo": 1.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-06-10T15:26:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261218C00050000", "bid": 26.2, "bid_size": 1.0, "ask": 30.5, "ask_size": 4.0, "iv": 0.6407, "open_interest": 32.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0053, "vega": 0.0591, "theta": -0.0237, "rho": 0.1051, "theo": 28.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-09-10T15:51:14", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "KNSA261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.9152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0054, "vega": 0.0592, "theta": -0.0238, "rho": -0.0177, "theo": 1.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261218C00055000", "bid": 21.8, "bid_size": 1.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.61, "open_interest": 21.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.0074, "vega": 0.0731, "theta": -0.0261, "rho": 0.1116, "theo": 24.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-08-10T15:40:13", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "KNSA261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7697, "open_interest": 4.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.0074, "vega": 0.0734, "theta": -0.0263, "rho": -0.0233, "theo": 1.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-06-01T10:26:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261218C00060000", "bid": 17.2, "bid_size": 1.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.5545, "open_interest": 2.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.0102, "vega": 0.0905, "theta": -0.0291, "rho": 0.1151, "theo": 19.7582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-06-30T11:47:31", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "KNSA261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6338, "open_interest": 3.0, "volume": 0.0, "delta": -0.1515, "gamma": 0.0103, "vega": 0.0909, "theta": -0.0293, "rho": -0.0311, "theo": 2.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-09-02T11:50:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261218C00065000", "bid": 14.0, "bid_size": 1.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.5746, "open_interest": 23.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0138, "vega": 0.1109, "theta": -0.0325, "rho": 0.1144, "theo": 15.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.65, "last_trade_time": "2026-08-27T14:45:58", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "KNSA261218P00065000", "bid": 0.2, "bid_size": 588.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.5134, "open_interest": 1.0, "volume": 0.0, "delta": -0.2098, "gamma": 0.014, "vega": 0.1113, "theta": -0.0328, "rho": -0.0423, "theo": 2.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-17T13:26:46", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "KNSA261218C00070000", "bid": 10.3, "bid_size": 1.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.5417, "open_interest": 11.0, "volume": 0.0, "delta": 0.709, "gamma": 0.0177, "vega": 0.1317, "theta": -0.0358, "rho": 0.1084, "theo": 11.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-08-27T14:43:04", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "KNSA261218P00070000", "bid": 1.5, "bid_size": 5.0, "ask": 5.7, "ask_size": 1.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.018, "vega": 0.1322, "theta": -0.0363, "rho": -0.0573, "theo": 3.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-05-15T15:22:43", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KNSA261218C00075000", "bid": 7.3, "bid_size": 1.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.5239, "open_interest": 12.0, "volume": 0.0, "delta": 0.6087, "gamma": 0.0209, "vega": 0.1477, "theta": -0.0383, "rho": 0.0967, "theo": 8.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.79, "last_trade_time": "2026-08-27T14:42:16", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "KNSA261218P00075000", "bid": 3.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": -0.3923, "gamma": 0.0213, "vega": 0.148, "theta": -0.039, "rho": -0.075, "theo": 5.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KNSA261218C00080000", "bid": 4.5, "bid_size": 1.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.4983, "open_interest": 25.0, "volume": 0.0, "delta": 0.5003, "gamma": 0.0222, "vega": 0.1536, "theta": -0.0391, "rho": 0.0816, "theo": 6.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-08T11:21:10", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "KNSA261218P00080000", "bid": 6.0, "bid_size": 10.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0227, "vega": 0.1533, "theta": -0.04, "rho": -0.0929, "theo": 8.3353, "change": 0.0, "open": 0.0, "high": 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": "KNSA261218C00085000", "bid": 2.75, "bid_size": 1.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.4927, "open_interest": 5.0, "volume": 0.0, "delta": 0.399, "gamma": 0.0213, "vega": 0.1488, "theta": -0.0381, "rho": 0.0661, "theo": 4.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-07-28T09:30:33", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "KNSA261218P00085000", "bid": 9.0, "bid_size": 5.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.4399, "open_interest": 0.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.022, "vega": 0.1474, "theta": -0.0393, "rho": -0.1066, "theo": 11.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "KNSA261218C00090000", "bid": 2.0, "bid_size": 9.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.4481, "open_interest": 407.0, "volume": 0.0, "delta": 0.314, "gamma": 0.0192, "vega": 0.1368, "theta": -0.0357, "rho": 0.0525, "theo": 3.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-27T14:43:04", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "KNSA261218P00090000", "bid": 13.0, "bid_size": 9.0, "ask": 16.8, "ask_size": 15.0, "iv": 0.4397, "open_interest": 0.0, "volume": 0.0, "delta": -0.6948, "gamma": 0.02, "vega": 0.1343, "theta": -0.0372, "rho": -0.1155, "theo": 15.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "KNSA261218C00095000", "bid": 0.25, "bid_size": 1.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.5003, "open_interest": 2.0, "volume": 1.0, "delta": 0.2467, "gamma": 0.0166, "vega": 0.1219, "theta": -0.0325, "rho": 0.0415, "theo": 2.4337, "change": -0.11, "open": 2.49, "high": 2.49, "low": 2.49, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-09-18T11:50:22", "percent_change": -4.23077, "prev_day_close": 2.57500004768372}, {"option": "KNSA261218P00095000", "bid": 17.0, "bid_size": 5.0, "ask": 20.9, "ask_size": 1.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": -0.7651, "gamma": 0.0175, "vega": 0.1173, "theta": -0.0344, "rho": -0.1185, "theo": 19.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "KNSA261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.558, "open_interest": 37.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0141, "vega": 0.1065, "theta": -0.0291, "rho": 0.0329, "theo": 1.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261218P00100000", "bid": 21.5, "bid_size": 3.0, "ask": 25.4, "ask_size": 1.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": -0.8202, "gamma": 0.0151, "vega": 0.0998, "theta": -0.0312, "rho": -0.1166, "theo": 23.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "KNSA261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6196, "open_interest": 3.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0118, "vega": 0.092, "theta": -0.0258, "rho": 0.0262, "theo": 1.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261218P00105000", "bid": 26.0, "bid_size": 5.0, "ask": 29.8, "ask_size": 1.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0129, "vega": 0.0831, "theta": -0.0282, "rho": -0.1098, "theo": 28.5543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "KNSA261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6761, "open_interest": 3.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0099, "vega": 0.0792, "theta": -0.0227, "rho": 0.021, "theo": 1.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-09T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261218P00110000", "bid": 30.6, "bid_size": 2.0, "ask": 35.4, "ask_size": 1.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0111, "vega": 0.0672, "theta": -0.0255, "rho": -0.1009, "theo": 33.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "KNSA261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7284, "open_interest": 2.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0082, "vega": 0.068, "theta": -0.02, "rho": 0.0169, "theo": 0.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261218P00115000", "bid": 35.5, "bid_size": 4.0, "ask": 39.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0095, "vega": 0.053, "theta": -0.023, "rho": -0.0855, "theo": 38.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "KNSA261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7771, "open_interest": 1.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0069, "vega": 0.0583, "theta": -0.0174, "rho": 0.0138, "theo": 0.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA261218P00120000", "bid": 40.5, "bid_size": 5.0, "ask": 44.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0082, "vega": 0.0411, "theta": -0.0209, "rho": -0.072, "theo": 42.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "KNSA270115C00030000", "bid": 45.7, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.7124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0014, "vega": 0.0286, "theta": -0.0123, "rho": 0.0887, "theo": 48.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.4, "last_trade_time": "2026-07-28T09:58:55", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "KNSA270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4849, "open_interest": 7.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0014, "vega": 0.0288, "theta": -0.0124, "rho": -0.0086, "theo": 0.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-24T09:30:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA270115C00035000", "bid": 41.2, "bid_size": 1.0, "ask": 45.5, "ask_size": 9.0, "iv": 0.8484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.002, "vega": 0.0364, "theta": -0.0141, "rho": 0.1021, "theo": 43.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "KNSA270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2787, "open_interest": 3.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.002, "vega": 0.0365, "theta": -0.0141, "rho": -0.0113, "theo": 0.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA270115C00040000", "bid": 36.2, "bid_size": 1.0, "ask": 40.5, "ask_size": 4.0, "iv": 0.6991, "open_interest": 3.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0028, "vega": 0.0464, "theta": -0.0162, "rho": 0.1144, "theo": 38.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.5, "last_trade_time": "2026-08-17T11:22:15", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "KNSA270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1024, "open_interest": 2.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0028, "vega": 0.0466, "theta": -0.0163, "rho": -0.015, "theo": 0.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA270115C00045000", "bid": 31.7, "bid_size": 1.0, "ask": 36.0, "ask_size": 3.0, "iv": 0.6942, "open_interest": 10.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0039, "vega": 0.0591, "theta": -0.0189, "rho": 0.125, "theo": 34.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.65, "last_trade_time": "2026-08-21T11:56:33", "percent_change": 0.0, "prev_day_close": 34.3999996185303}, {"option": "KNSA270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0039, "vega": 0.0595, "theta": -0.0191, "rho": -0.0201, "theo": 1.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA270115C00050000", "bid": 27.2, "bid_size": 1.0, "ask": 31.5, "ask_size": 3.0, "iv": 0.6539, "open_interest": 20.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0054, "vega": 0.0749, "theta": -0.0222, "rho": 0.1334, "theo": 29.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.9, "last_trade_time": "2026-08-14T11:59:30", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "KNSA270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8146, "open_interest": 10.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0054, "vega": 0.0753, "theta": -0.0224, "rho": -0.0272, "theo": 1.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "KNSA270115C00055000", "bid": 22.8, "bid_size": 1.0, "ask": 27.5, "ask_size": 3.0, "iv": 0.6322, "open_interest": 15.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.0072, "vega": 0.0937, "theta": -0.026, "rho": 0.1388, "theo": 25.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.9, "last_trade_time": "2026-09-16T12:41:12", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "KNSA270115P00055000", "bid": 0.1, "bid_size": 570.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6868, "open_interest": 10.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0073, "vega": 0.0942, "theta": -0.0263, "rho": -0.0367, "theo": 2.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-07-07T14:27:12", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "KNSA270115C00060000", "bid": 19.2, "bid_size": 1.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.6238, "open_interest": 31.0, "volume": 0.0, "delta": 0.8241, "gamma": 0.0093, "vega": 0.1148, "theta": -0.0301, "rho": 0.1403, "theo": 21.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-09-17T09:50:21", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "KNSA270115P00060000", "bid": 0.5, "bid_size": 221.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.6039, "open_interest": 1.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.0095, "vega": 0.1154, "theta": -0.0305, "rho": -0.0494, "theo": 3.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-14T10:34:05", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "KNSA270115C00065000", "bid": 16.0, "bid_size": 1.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.6229, "open_interest": 24.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.0116, "vega": 0.136, "theta": -0.0342, "rho": 0.1374, "theo": 17.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-08-24T13:57:24", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "KNSA270115P00065000", "bid": 2.0, "bid_size": 5.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.5851, "open_interest": 1.0, "volume": 0.0, "delta": -0.238, "gamma": 0.0118, "vega": 0.1369, "theta": -0.0348, "rho": -0.0648, "theo": 4.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.41, "last_trade_time": "2026-07-24T09:31:45", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "KNSA270115C00070000", "bid": 13.2, "bid_size": 1.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.632, "open_interest": 41.0, "volume": 0.0, "delta": 0.6964, "gamma": 0.0136, "vega": 0.1547, "theta": -0.0378, "rho": 0.1305, "theo": 14.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.42, "last_trade_time": "2026-09-10T13:31:13", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "KNSA270115P00070000", "bid": 3.5, "bid_size": 2.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.5669, "open_interest": 4.0, "volume": 0.0, "delta": -0.3084, "gamma": 0.0139, "vega": 0.1554, "theta": -0.0386, "rho": -0.0825, "theo": 6.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-24T10:57:17", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "KNSA270115C00075000", "bid": 10.2, "bid_size": 1.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.5989, "open_interest": 4.0, "volume": 2.0, "delta": 0.6206, "gamma": 0.0151, "vega": 0.1683, "theta": -0.0404, "rho": 0.1202, "theo": 11.6179, "change": -0.3, "open": 12.45, "high": 12.45, "low": 12.45, "tick": "no_change", "last_trade_price": 12.45, "last_trade_time": "2026-09-18T11:32:16", "percent_change": -2.35294, "prev_day_close": 12.3499999046326}, {"option": "KNSA270115P00075000", "bid": 6.0, "bid_size": 5.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.5623, "open_interest": 1.0, "volume": 0.0, "delta": -0.3861, "gamma": 0.0154, "vega": 0.1686, "theta": -0.0414, "rho": -0.101, "theo": 8.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.12, "last_trade_time": "2026-06-04T10:50:58", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "KNSA270115C00080000", "bid": 7.4, "bid_size": 1.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.5734, "open_interest": 28.0, "volume": 0.0, "delta": 0.5429, "gamma": 0.0159, "vega": 0.1753, "theta": -0.0417, "rho": 0.1079, "theo": 9.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.55, "last_trade_time": "2026-09-16T12:37:29", "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "KNSA270115P00080000", "bid": 8.5, "bid_size": 5.0, "ask": 12.7, "ask_size": 1.0, "iv": 0.5487, "open_interest": 0.0, "volume": 0.0, "delta": -0.4659, "gamma": 0.0163, "vega": 0.1749, "theta": -0.0429, "rho": -0.1186, "theo": 10.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "KNSA270115C00085000", "bid": 5.7, "bid_size": 1.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.5738, "open_interest": 23.0, "volume": 2.0, "delta": 0.468, "gamma": 0.0159, "vega": 0.1757, "theta": -0.0416, "rho": 0.0949, "theo": 7.4075, "change": 0.0, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-09-18T11:32:16", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "KNSA270115P00085000", "bid": 11.0, "bid_size": 10.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.5187, "open_interest": 0.0, "volume": 0.0, "delta": -0.5434, "gamma": 0.0166, "vega": 0.1742, "theta": -0.0432, "rho": -0.1343, "theo": 13.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "KNSA270115C00090000", "bid": 5.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.599, "open_interest": 6.0, "volume": 0.0, "delta": 0.399, "gamma": 0.0154, "vega": 0.1705, "theta": -0.0404, "rho": 0.0821, "theo": 5.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-09-11T10:56:56", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "KNSA270115P00090000", "bid": 14.5, "bid_size": 5.0, "ask": 18.9, "ask_size": 15.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.6154, "gamma": 0.0162, "vega": 0.1674, "theta": -0.0423, "rho": -0.1458, "theo": 17.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "KNSA270115C00095000", "bid": 2.65, "bid_size": 1.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.5744, "open_interest": 16.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.0145, "vega": 0.1614, "theta": -0.0384, "rho": 0.0703, "theo": 4.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-08-20T13:45:17", "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "KNSA270115P00095000", "bid": 18.5, "bid_size": 5.0, "ask": 22.4, "ask_size": 1.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0154, "vega": 0.1564, "theta": -0.0406, "rho": -0.153, "theo": 21.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "KNSA270115C00100000", "bid": 1.65, "bid_size": 1.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.0134, "vega": 0.1498, "theta": -0.0358, "rho": 0.0598, "theo": 3.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "KNSA270115P00100000", "bid": 23.0, "bid_size": 5.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": -0.7367, "gamma": 0.0144, "vega": 0.1422, "theta": -0.0384, "rho": -0.156, "theo": 25.3227, "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": 24.3500003814697}, {"option": "KNSA270115C00105000", "bid": 1.05, "bid_size": 1.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.5944, "open_interest": 15.0, "volume": 0.0, "delta": 0.2386, "gamma": 0.0121, "vega": 0.137, "theta": -0.0329, "rho": 0.0506, "theo": 3.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-14T14:38:56", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "KNSA270115P00105000", "bid": 27.1, "bid_size": 2.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.567, "open_interest": 0.0, "volume": 0.0, "delta": -0.7859, "gamma": 0.0132, "vega": 0.1262, "theta": -0.0358, "rho": -0.1551, "theo": 29.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "KNSA270115C00110000", "bid": 0.6, "bid_size": 1.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6063, "open_interest": 3.0, "volume": 0.0, "delta": 0.2, "gamma": 0.0109, "vega": 0.1238, "theta": -0.0299, "rho": 0.0427, "theo": 2.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "KNSA270115P00110000", "bid": 31.6, "bid_size": 6.0, "ask": 36.4, "ask_size": 1.0, "iv": 0.5801, "open_interest": 0.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.012, "vega": 0.1104, "theta": -0.0332, "rho": -0.1503, "theo": 34.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "KNSA270115C00115000", "bid": 0.3, "bid_size": 229.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6408, "open_interest": 2.0, "volume": 0.0, "delta": 0.1676, "gamma": 0.0096, "vega": 0.1109, "theta": -0.027, "rho": 0.0359, "theo": 1.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-26T13:59:23", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "KNSA270115P00115000", "bid": 36.5, "bid_size": 2.0, "ask": 40.9, "ask_size": 1.0, "iv": 0.5926, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0109, "vega": 0.093, "theta": -0.0306, "rho": -0.1375, "theo": 38.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "KNSA270416C00040000", "bid": 37.2, "bid_size": 1.0, "ask": 41.5, "ask_size": 3.0, "iv": 0.6034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9501, "gamma": 0.0028, "vega": 0.0643, "theta": -0.0086, "rho": 0.194, "theo": 39.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "KNSA270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.843, "open_interest": 1.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0028, "vega": 0.0647, "theta": -0.0101, "rho": -0.0276, "theo": 1.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA270416C00045000", "bid": 32.7, "bid_size": 1.0, "ask": 37.0, "ask_size": 3.0, "iv": 0.5702, "open_interest": 1.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0039, "vega": 0.0843, "theta": -0.0112, "rho": 0.2094, "theo": 35.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.87, "last_trade_time": "2026-08-21T11:29:57", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "KNSA270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0039, "vega": 0.0849, "theta": -0.0126, "rho": -0.0388, "theo": 1.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KNSA270416C00050000", "bid": 28.7, "bid_size": 1.0, "ask": 33.0, "ask_size": 3.0, "iv": 0.5768, "open_interest": 1.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0052, "vega": 0.1077, "theta": -0.0141, "rho": 0.2206, "theo": 31.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.22, "last_trade_time": "2026-09-09T09:30:19", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "KNSA270416P00050000", "bid": 0.05, "bid_size": 571.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6242, "open_interest": 1.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0053, "vega": 0.1086, "theta": -0.0154, "rho": -0.0536, "theo": 2.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-09-14T09:30:16", "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "KNSA270416C00055000", "bid": 25.0, "bid_size": 1.0, "ask": 29.0, "ask_size": 3.0, "iv": 0.5684, "open_interest": 4.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0067, "vega": 0.1333, "theta": -0.0172, "rho": 0.2266, "theo": 27.0761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-09-16T12:03:23", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "KNSA270416P00055000", "bid": 0.5, "bid_size": 221.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": -0.1458, "gamma": 0.0068, "vega": 0.1345, "theta": -0.0184, "rho": -0.0723, "theo": 3.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "KNSA270416C00060000", "bid": 21.5, "bid_size": 1.0, "ask": 25.5, "ask_size": 9.0, "iv": 0.5642, "open_interest": 1.0, "volume": 0.0, "delta": 0.8143, "gamma": 0.0083, "vega": 0.1595, "theta": -0.0202, "rho": 0.2274, "theo": 23.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.72, "last_trade_time": "2026-09-09T09:30:19", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "KNSA270416P00060000", "bid": 2.0, "bid_size": 4.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.556, "open_interest": 0.0, "volume": 0.0, "delta": -0.193, "gamma": 0.0085, "vega": 0.1609, "theta": -0.0215, "rho": -0.0945, "theo": 4.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "KNSA270416C00065000", "bid": 18.3, "bid_size": 15.0, "ask": 22.0, "ask_size": 9.0, "iv": 0.551, "open_interest": 4.0, "volume": 0.0, "delta": 0.7611, "gamma": 0.0098, "vega": 0.184, "theta": -0.0231, "rho": 0.223, "theo": 20.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-09-17T09:52:51", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "KNSA270416P00065000", "bid": 3.5, "bid_size": 5.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.5332, "open_interest": 2.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.0101, "vega": 0.1855, "theta": -0.0244, "rho": -0.1197, "theo": 5.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-09-17T10:05:58", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KNSA270416C00070000", "bid": 15.7, "bid_size": 1.0, "ask": 19.5, "ask_size": 9.0, "iv": 0.563, "open_interest": 3.0, "volume": 0.0, "delta": 0.7025, "gamma": 0.0111, "vega": 0.2049, "theta": -0.0255, "rho": 0.2142, "theo": 16.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-09-10T15:56:34", "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "KNSA270416P00070000", "bid": 5.5, "bid_size": 10.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.532, "open_interest": 56.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.0115, "vega": 0.2062, "theta": -0.0268, "rho": -0.1465, "theo": 7.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-09-14T09:30:16", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "KNSA270416C00075000", "bid": 13.1, "bid_size": 16.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.5471, "open_interest": 36.0, "volume": 1.0, "delta": 0.6408, "gamma": 0.0121, "vega": 0.2206, "theta": -0.0272, "rho": 0.2018, "theo": 14.3512, "change": -0.1, "open": 15.2, "high": 15.2, "low": 15.2, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-09-18T11:07:16", "percent_change": -0.653596, "prev_day_close": 15.3000001907349}, {"option": "KNSA270416P00075000", "bid": 7.5, "bid_size": 4.0, "ask": 12.2, "ask_size": 1.0, "iv": 0.5218, "open_interest": 2.0, "volume": 0.0, "delta": -0.373, "gamma": 0.0127, "vega": 0.2213, "theta": -0.0287, "rho": -0.1734, "theo": 9.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-09-02T14:05:35", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "KNSA270416C00080000", "bid": 9.9, "bid_size": 14.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.5173, "open_interest": 11.0, "volume": 0.0, "delta": 0.5783, "gamma": 0.0128, "vega": 0.2305, "theta": -0.0283, "rho": 0.1871, "theo": 12.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-09-09T13:10:40", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "KNSA270416P00080000", "bid": 10.0, "bid_size": 5.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.5109, "open_interest": 1.0, "volume": 0.0, "delta": -0.4389, "gamma": 0.0135, "vega": 0.2299, "theta": -0.0299, "rho": -0.1984, "theo": 12.6036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "KNSA270416C00085000", "bid": 7.9, "bid_size": 14.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.5126, "open_interest": 6.0, "volume": 0.0, "delta": 0.5169, "gamma": 0.0131, "vega": 0.2346, "theta": -0.0287, "rho": 0.1711, "theo": 10.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.82, "last_trade_time": "2026-09-17T09:50:21", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "KNSA270416P00085000", "bid": 13.0, "bid_size": 5.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.4974, "open_interest": 0.0, "volume": 0.0, "delta": -0.504, "gamma": 0.014, "vega": 0.232, "theta": -0.0304, "rho": -0.2212, "theo": 15.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "KNSA270416C00090000", "bid": 6.3, "bid_size": 18.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.5155, "open_interest": 10.0, "volume": 0.0, "delta": 0.4585, "gamma": 0.0131, "vega": 0.2334, "theta": -0.0285, "rho": 0.1546, "theo": 8.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-17T10:18:09", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "KNSA270416P00090000", "bid": 16.5, "bid_size": 4.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.4945, "open_interest": 0.0, "volume": 0.0, "delta": -0.5669, "gamma": 0.0141, "vega": 0.2282, "theta": -0.0304, "rho": -0.2383, "theo": 18.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "KNSA270416C00095000", "bid": 4.9, "bid_size": 14.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.5122, "open_interest": 2.0, "volume": 0.0, "delta": 0.404, "gamma": 0.0128, "vega": 0.2278, "theta": -0.0277, "rho": 0.1382, "theo": 7.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-09-17T10:21:40", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "KNSA270416P00095000", "bid": 20.0, "bid_size": 5.0, "ask": 24.3, "ask_size": 1.0, "iv": 0.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.6264, "gamma": 0.014, "vega": 0.2193, "theta": -0.0299, "rho": -0.249, "theo": 22.4982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "KNSA270416C00100000", "bid": 3.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.5104, "open_interest": 15.0, "volume": 0.0, "delta": 0.354, "gamma": 0.0123, "vega": 0.2186, "theta": -0.0266, "rho": 0.1227, "theo": 5.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-09-09T15:00:45", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "KNSA270416P00100000", "bid": 24.0, "bid_size": 5.0, "ask": 27.8, "ask_size": 1.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": -0.6816, "gamma": 0.0137, "vega": 0.2055, "theta": -0.029, "rho": -0.2551, "theo": 26.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "KNSA270416C00105000", "bid": 2.85, "bid_size": 1.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": 0.309, "gamma": 0.0116, "vega": 0.2072, "theta": -0.0252, "rho": 0.1083, "theo": 4.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "KNSA270416P00105000", "bid": 28.5, "bid_size": 4.0, "ask": 32.7, "ask_size": 1.0, "iv": 0.5258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.0133, "vega": 0.1879, "theta": -0.0278, "rho": -0.2548, "theo": 30.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "KNSA270416C00110000", "bid": 2.0, "bid_size": 5.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.5278, "open_interest": 0.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.0109, "vega": 0.194, "theta": -0.0236, "rho": 0.0951, "theo": 4.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "KNSA270416P00110000", "bid": 32.6, "bid_size": 1.0, "ask": 37.4, "ask_size": 1.0, "iv": 0.5364, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0127, "vega": 0.1682, "theta": -0.0265, "rho": -0.2405, "theo": 34.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "KNSA270416C00115000", "bid": 1.5, "bid_size": 6.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.5444, "open_interest": 3.0, "volume": 0.0, "delta": 0.2332, "gamma": 0.0101, "vega": 0.18, "theta": -0.0218, "rho": 0.0831, "theo": 3.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-09-10T14:34:02", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "KNSA270416P00115000", "bid": 37.1, "bid_size": 1.0, "ask": 41.9, "ask_size": 1.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": -0.8211, "gamma": 0.0121, "vega": 0.1475, "theta": -0.025, "rho": -0.2305, "theo": 39.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}], "symbol": "KNSA", "security_type": "stock", "exchange_id": 2, "current_price": 77.24, "price_change": -2.09, "price_change_percent": -2.7059, "bid": 75.0, "ask": 85.0, "bid_size": 200, "ask_size": 100, "open": 78.95, "high": 79.61, "low": 76.99, "close": 77.24, "prev_day_close": 77.24, "volume": 1058198, "iv30": 47.353, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "KNSA"}