{"timestamp": "2026-09-21 16:46:08", "data": {"options": [{"option": "KOD261016C00015000", "bid": 17.3, "bid_size": 11.0, "ask": 20.3, "ask_size": 12.0, "iv": 2.9273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0059, "vega": 0.0099, "theta": -0.043, "rho": 0.0092, "theo": 18.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "KOD261016P00015000", "bid": 0.6, "bid_size": 1.0, "ask": 0.65, "ask_size": 5.0, "iv": 2.3163, "open_interest": 7046.0, "volume": 28.0, "delta": -0.059, "gamma": 0.006, "vega": 0.0099, "theta": -0.0457, "rho": -0.0017, "theo": 0.6406, "change": -0.025, "open": 0.58, "high": 0.74, "low": 0.53, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T12:22:45", "percent_change": -3.70371, "prev_day_close": 0.675000011920929}, {"option": "KOD261016C00020000", "bid": 13.6, "bid_size": 12.0, "ask": 16.5, "ask_size": 21.0, "iv": 2.7073, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0111, "vega": 0.0185, "theta": -0.0832, "rho": 0.0102, "theo": 14.3022, "change": 0.0, "open": 0.0, "high": 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": "KOD261016P00020000", "bid": 1.55, "bid_size": 6.0, "ask": 2.1, "ask_size": 5.0, "iv": 2.3229, "open_interest": 69.0, "volume": 6.0, "delta": -0.1361, "gamma": 0.0111, "vega": 0.0185, "theta": -0.0854, "rho": -0.004, "theo": 1.8153, "change": -0.18, "open": 1.65, "high": 1.9, "low": 1.65, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-09-21T12:09:03", "percent_change": -9.0, "prev_day_close": 2.0}, {"option": "KOD261016C00022000", "bid": 12.2, "bid_size": 12.0, "ask": 15.1, "ask_size": 22.0, "iv": 2.6188, "open_interest": 0.0, "volume": 0.0, "delta": 0.8332, "gamma": 0.013, "vega": 0.0217, "theta": -0.0983, "rho": 0.0102, "theo": 12.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "KOD261016P00022000", "bid": 2.2, "bid_size": 15.0, "ask": 2.85, "ask_size": 9.0, "iv": 2.3323, "open_interest": 11.0, "volume": 8.0, "delta": -0.173, "gamma": 0.013, "vega": 0.0218, "theta": -0.1002, "rho": -0.0052, "theo": 2.4887, "change": -0.25, "open": 2.3, "high": 2.4, "low": 2.3, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-21T09:58:38", "percent_change": -9.43397, "prev_day_close": 2.65000009536743}, {"option": "KOD261016C00023000", "bid": 11.6, "bid_size": 12.0, "ask": 14.5, "ask_size": 13.0, "iv": 2.6078, "open_interest": 0.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0139, "vega": 0.0232, "theta": -0.1054, "rho": 0.0102, "theo": 12.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "KOD261016P00023000", "bid": 1.4, "bid_size": 93.0, "ask": 3.7, "ask_size": 50.0, "iv": 2.1766, "open_interest": 58.0, "volume": 0.0, "delta": -0.1923, "gamma": 0.014, "vega": 0.0232, "theta": -0.1071, "rho": -0.0058, "theo": 2.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-18T10:11:33", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "KOD261016C00024000", "bid": 11.0, "bid_size": 12.0, "ask": 14.0, "ask_size": 11.0, "iv": 2.6081, "open_interest": 0.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0147, "vega": 0.0246, "theta": -0.112, "rho": 0.0102, "theo": 11.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "KOD261016P00024000", "bid": 1.85, "bid_size": 77.0, "ask": 3.8, "ask_size": 11.0, "iv": 2.13, "open_interest": 126.0, "volume": 1.0, "delta": -0.2119, "gamma": 0.0148, "vega": 0.0246, "theta": -0.1136, "rho": -0.0065, "theo": 3.2765, "change": -0.56, "open": 3.14, "high": 3.14, "low": 3.14, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-09-21T11:13:21", "percent_change": -15.1351, "prev_day_close": 3.69999992847443}, {"option": "KOD261016C00025000", "bid": 10.4, "bid_size": 12.0, "ask": 13.3, "ask_size": 15.0, "iv": 2.5608, "open_interest": 0.0, "volume": 0.0, "delta": 0.7745, "gamma": 0.0155, "vega": 0.0259, "theta": -0.1181, "rho": 0.0102, "theo": 11.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.02, "last_trade_time": "2026-09-10T12:16:16", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "KOD261016P00025000", "bid": 3.3, "bid_size": 14.0, "ask": 4.0, "ask_size": 1.0, "iv": 2.2908, "open_interest": 724.0, "volume": 4.0, "delta": -0.2319, "gamma": 0.0156, "vega": 0.0259, "theta": -0.1197, "rho": -0.007, "theo": 3.7121, "change": -0.18, "open": 3.0, "high": 3.62, "low": 3.0, "tick": "up", "last_trade_price": 3.62, "last_trade_time": "2026-09-21T12:09:03", "percent_change": -4.73684, "prev_day_close": 3.80000007152557}, {"option": "KOD261016C00026000", "bid": 9.8, "bid_size": 16.0, "ask": 12.7, "ask_size": 23.0, "iv": 2.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.7545, "gamma": 0.0162, "vega": 0.0271, "theta": -0.1238, "rho": 0.0101, "theo": 10.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "KOD261016P00026000", "bid": 2.65, "bid_size": 80.0, "ask": 5.0, "ask_size": 35.0, "iv": 2.1861, "open_interest": 12.0, "volume": 7.0, "delta": -0.252, "gamma": 0.0163, "vega": 0.0271, "theta": -0.1253, "rho": -0.0078, "theo": 4.1737, "change": -0.26, "open": 4.14, "high": 4.14, "low": 4.14, "tick": "no_change", "last_trade_price": 4.14, "last_trade_time": "2026-09-21T10:15:52", "percent_change": -5.90909, "prev_day_close": 4.40000009536743}, {"option": "KOD261016C00027000", "bid": 9.3, "bid_size": 17.0, "ask": 12.2, "ask_size": 23.0, "iv": 2.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.7344, "gamma": 0.0169, "vega": 0.0282, "theta": -0.1291, "rho": 0.01, "theo": 10.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "KOD261016P00027000", "bid": 4.1, "bid_size": 44.0, "ask": 5.1, "ask_size": 1.0, "iv": 2.2937, "open_interest": 5.0, "volume": 5.0, "delta": -0.2721, "gamma": 0.017, "vega": 0.0282, "theta": -0.1304, "rho": -0.0085, "theo": 4.6608, "change": -0.4, "open": 3.9, "high": 4.7, "low": 3.9, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-21T12:06:25", "percent_change": -8.0, "prev_day_close": 5.0}, {"option": "KOD261016C00028000", "bid": 8.8, "bid_size": 19.0, "ask": 11.7, "ask_size": 24.0, "iv": 2.512, "open_interest": 0.0, "volume": 0.0, "delta": 0.7143, "gamma": 0.0175, "vega": 0.0292, "theta": -0.1338, "rho": 0.0098, "theo": 9.678, "change": 0.0, "open": 0.0, "high": 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": "KOD261016P00028000", "bid": 4.0, "bid_size": 61.0, "ask": 6.1, "ask_size": 39.0, "iv": 2.2734, "open_interest": 11.0, "volume": 0.0, "delta": -0.2923, "gamma": 0.0175, "vega": 0.0292, "theta": -0.135, "rho": -0.009, "theo": 5.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-18T13:55:44", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "KOD261016C00029000", "bid": 8.3, "bid_size": 13.0, "ask": 11.2, "ask_size": 22.0, "iv": 2.4943, "open_interest": 0.0, "volume": 0.0, "delta": 0.6943, "gamma": 0.018, "vega": 0.0301, "theta": -0.1381, "rho": 0.0097, "theo": 9.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "KOD261016P00029000", "bid": 5.5, "bid_size": 14.0, "ask": 6.1, "ask_size": 1.0, "iv": 2.3464, "open_interest": 1.0, "volume": 5.0, "delta": -0.3124, "gamma": 0.0181, "vega": 0.0301, "theta": -0.1391, "rho": -0.0097, "theo": 5.7094, "change": -0.35, "open": 5.6, "high": 5.9, "low": 5.6, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-21T12:10:26", "percent_change": -5.6, "prev_day_close": 6.25}, {"option": "KOD261016C00030000", "bid": 7.8, "bid_size": 25.0, "ask": 10.6, "ask_size": 26.0, "iv": 2.4545, "open_interest": 19.0, "volume": 0.0, "delta": 0.6744, "gamma": 0.0185, "vega": 0.0309, "theta": -0.1419, "rho": 0.0096, "theo": 8.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.43, "last_trade_time": "2026-09-15T13:52:48", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "KOD261016P00030000", "bid": 5.5, "bid_size": 54.0, "ask": 6.6, "ask_size": 1.0, "iv": 2.2465, "open_interest": 352.0, "volume": 3.0, "delta": -0.3323, "gamma": 0.0185, "vega": 0.0309, "theta": -0.1428, "rho": -0.0105, "theo": 6.2679, "change": -0.55, "open": 5.3, "high": 6.3, "low": 5.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-09-21T11:55:53", "percent_change": -8.0292, "prev_day_close": 6.85000014305115}, {"option": "KOD261016C00031000", "bid": 7.5, "bid_size": 26.0, "ask": 9.4, "ask_size": 30.0, "iv": 2.3466, "open_interest": 68.0, "volume": 2.0, "delta": 0.6547, "gamma": 0.0189, "vega": 0.0316, "theta": -0.1452, "rho": 0.0094, "theo": 8.359, "change": 0.28, "open": 9.29, "high": 9.29, "low": 9.23, "tick": "down", "last_trade_price": 9.23, "last_trade_time": "2026-09-21T09:30:20", "percent_change": 3.12849, "prev_day_close": 8.95000004768372}, {"option": "KOD261016P00031000", "bid": 5.6, "bid_size": 22.0, "ask": 8.5, "ask_size": 31.0, "iv": 2.3814, "open_interest": 7.0, "volume": 1.0, "delta": -0.3521, "gamma": 0.019, "vega": 0.0316, "theta": -0.146, "rho": -0.011, "theo": 6.8493, "change": -1.7, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T09:39:26", "percent_change": -23.6111, "prev_day_close": 7.20000004768372}, {"option": "KOD261016C00032000", "bid": 7.2, "bid_size": 12.0, "ask": 8.4, "ask_size": 8.0, "iv": 2.2682, "open_interest": 3.0, "volume": 2.0, "delta": 0.6353, "gamma": 0.0192, "vega": 0.0322, "theta": -0.1481, "rho": 0.0092, "theo": 7.9622, "change": 0.7, "open": 9.08, "high": 9.1, "low": 9.08, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-21T09:30:20", "percent_change": 8.33333, "prev_day_close": 8.39999985694885}, {"option": "KOD261016P00032000", "bid": 7.2, "bid_size": 14.0, "ask": 8.0, "ask_size": 11.0, "iv": 2.365, "open_interest": 21.0, "volume": 5.0, "delta": -0.3716, "gamma": 0.0193, "vega": 0.0321, "theta": -0.1488, "rho": -0.0117, "theo": 7.4511, "change": -0.41, "open": 7.2, "high": 7.44, "low": 7.2, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-09-21T11:14:56", "percent_change": -5.22293, "prev_day_close": 7.85000014305115}, {"option": "KOD261016C00033000", "bid": 6.8, "bid_size": 48.0, "ask": 9.2, "ask_size": 62.0, "iv": 2.4468, "open_interest": 1068.0, "volume": 10.0, "delta": 0.6162, "gamma": 0.0195, "vega": 0.0326, "theta": -0.1505, "rho": 0.009, "theo": 7.5855, "change": 1.25, "open": 8.3, "high": 9.2, "low": 6.6, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-21T11:57:13", "percent_change": 15.7233, "prev_day_close": 7.94999980926514}, {"option": "KOD261016P00033000", "bid": 6.8, "bid_size": 23.0, "ask": 9.6, "ask_size": 53.0, "iv": 2.3587, "open_interest": 6.0, "volume": 8.0, "delta": -0.3908, "gamma": 0.0196, "vega": 0.0326, "theta": -0.1511, "rho": -0.0125, "theo": 8.0725, "change": -0.75, "open": 7.79, "high": 8.15, "low": 7.79, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-09-21T10:59:44", "percent_change": -8.42697, "prev_day_close": 8.90000009536743}, {"option": "KOD261016C00034000", "bid": 6.8, "bid_size": 14.0, "ask": 8.1, "ask_size": 28.0, "iv": 2.3878, "open_interest": 6.0, "volume": 3.0, "delta": 0.5973, "gamma": 0.0198, "vega": 0.0331, "theta": -0.1525, "rho": 0.0088, "theo": 7.228, "change": -0.45, "open": 8.38, "high": 8.38, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T12:02:08", "percent_change": -6.04027, "prev_day_close": 7.45000004768372}, {"option": "KOD261016P00034000", "bid": 7.3, "bid_size": 22.0, "ask": 9.7, "ask_size": 23.0, "iv": 2.2561, "open_interest": 12.0, "volume": 0.0, "delta": -0.4097, "gamma": 0.0198, "vega": 0.033, "theta": -0.153, "rho": -0.0129, "theo": 8.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-10T11:18:35", "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "KOD261016C00035000", "bid": 6.2, "bid_size": 30.0, "ask": 7.9, "ask_size": 34.0, "iv": 2.3701, "open_interest": 1828.0, "volume": 3.0, "delta": 0.5789, "gamma": 0.0199, "vega": 0.0334, "theta": -0.1542, "rho": 0.0087, "theo": 6.8884, "change": -0.3, "open": 8.32, "high": 8.32, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-21T12:10:26", "percent_change": -4.10959, "prev_day_close": 7.30000019073486}, {"option": "KOD261016P00035000", "bid": 8.0, "bid_size": 33.0, "ask": 11.0, "ask_size": 30.0, "iv": 2.3597, "open_interest": 6514.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.02, "vega": 0.0334, "theta": -0.1545, "rho": -0.0135, "theo": 9.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-09-16T12:04:53", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "KOD261016C00036000", "bid": 6.1, "bid_size": 14.0, "ask": 7.0, "ask_size": 1.0, "iv": 2.318, "open_interest": 339.0, "volume": 0.0, "delta": 0.5608, "gamma": 0.0201, "vega": 0.0336, "theta": -0.1554, "rho": 0.0085, "theo": 6.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-18T13:43:49", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "KOD261016P00036000", "bid": 8.7, "bid_size": 21.0, "ask": 11.7, "ask_size": 46.0, "iv": 2.3677, "open_interest": 6.0, "volume": 0.0, "delta": -0.4464, "gamma": 0.0202, "vega": 0.0336, "theta": -0.1556, "rho": -0.0143, "theo": 10.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.47, "last_trade_time": "2026-09-09T10:31:17", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "KOD261016C00037000", "bid": 5.3, "bid_size": 9.0, "ask": 7.9, "ask_size": 25.0, "iv": 2.4246, "open_interest": 26.0, "volume": 0.0, "delta": 0.5432, "gamma": 0.0202, "vega": 0.0338, "theta": -0.1564, "rho": 0.0083, "theo": 6.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-09-09T11:27:09", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "KOD261016P00037000", "bid": 9.3, "bid_size": 12.0, "ask": 12.4, "ask_size": 25.0, "iv": 2.356, "open_interest": 1.0, "volume": 0.0, "delta": -0.4641, "gamma": 0.0203, "vega": 0.0338, "theta": -0.1565, "rho": -0.015, "theo": 10.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-08-31T11:05:08", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "KOD261016C00038000", "bid": 5.5, "bid_size": 7.0, "ask": 7.6, "ask_size": 25.0, "iv": 2.4964, "open_interest": 89.0, "volume": 0.0, "delta": 0.5259, "gamma": 0.0202, "vega": 0.0339, "theta": -0.157, "rho": 0.0081, "theo": 5.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-14T10:31:06", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "KOD261016P00038000", "bid": 10.0, "bid_size": 13.0, "ask": 13.1, "ask_size": 25.0, "iv": 2.3547, "open_interest": 2.0, "volume": 0.0, "delta": -0.4815, "gamma": 0.0203, "vega": 0.0338, "theta": -0.1569, "rho": -0.0153, "theo": 11.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "KOD261016C00039000", "bid": 4.5, "bid_size": 57.0, "ask": 7.5, "ask_size": 28.0, "iv": 2.4164, "open_interest": 16.0, "volume": 0.0, "delta": 0.5091, "gamma": 0.0202, "vega": 0.034, "theta": -0.1573, "rho": 0.0079, "theo": 5.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-09-15T15:05:57", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "KOD261016P00039000", "bid": 10.8, "bid_size": 23.0, "ask": 13.7, "ask_size": 21.0, "iv": 2.3487, "open_interest": 85.0, "volume": 0.0, "delta": -0.4984, "gamma": 0.0204, "vega": 0.0339, "theta": -0.1571, "rho": -0.0159, "theo": 12.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.62, "last_trade_time": "2026-09-01T14:51:44", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "KOD261016C00040000", "bid": 5.3, "bid_size": 8.0, "ask": 6.5, "ask_size": 50.0, "iv": 2.4652, "open_interest": 1433.0, "volume": 20.0, "delta": 0.4927, "gamma": 0.0202, "vega": 0.034, "theta": -0.1573, "rho": 0.0077, "theo": 5.432, "change": -0.2, "open": 4.4, "high": 6.01, "low": 4.4, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-21T11:47:13", "percent_change": -3.50877, "prev_day_close": 5.70000004768372}, {"option": "KOD261016P00040000", "bid": 11.5, "bid_size": 23.0, "ask": 14.6, "ask_size": 64.0, "iv": 2.3685, "open_interest": 2245.0, "volume": 0.0, "delta": -0.5149, "gamma": 0.0204, "vega": 0.0339, "theta": -0.157, "rho": -0.0166, "theo": 12.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-09-17T12:36:50", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "KOD261016C00041000", "bid": 4.1, "bid_size": 63.0, "ask": 7.0, "ask_size": 73.0, "iv": 2.4368, "open_interest": 18.0, "volume": 10.0, "delta": 0.4768, "gamma": 0.0202, "vega": 0.0339, "theta": -0.1571, "rho": 0.0075, "theo": 5.1835, "change": -0.1, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-09-21T09:34:36", "percent_change": -1.75439, "prev_day_close": 5.70000004768372}, {"option": "KOD261016P00041000", "bid": 12.2, "bid_size": 28.0, "ask": 15.2, "ask_size": 19.0, "iv": 2.3402, "open_interest": 1.0, "volume": 0.0, "delta": -0.5309, "gamma": 0.0203, "vega": 0.0338, "theta": -0.1567, "rho": -0.0173, "theo": 13.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-09-16T15:53:33", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "KOD261016C00042000", "bid": 4.8, "bid_size": 7.0, "ask": 6.8, "ask_size": 28.0, "iv": 2.5816, "open_interest": 310.0, "volume": 0.0, "delta": 0.4613, "gamma": 0.0201, "vega": 0.0338, "theta": -0.1566, "rho": 0.0073, "theo": 4.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-09-18T11:51:00", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "KOD261016P00042000", "bid": 13.1, "bid_size": 15.0, "ask": 16.0, "ask_size": 20.0, "iv": 2.3674, "open_interest": 24.0, "volume": 0.0, "delta": -0.5465, "gamma": 0.0202, "vega": 0.0337, "theta": -0.1561, "rho": -0.018, "theo": 14.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-08-14T14:09:59", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "KOD261016C00043000", "bid": 3.7, "bid_size": 65.0, "ask": 6.5, "ask_size": 32.0, "iv": 2.443, "open_interest": 74.0, "volume": 2.0, "delta": 0.4462, "gamma": 0.02, "vega": 0.0336, "theta": -0.1559, "rho": 0.0071, "theo": 4.7238, "change": -0.8, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-21T09:37:43", "percent_change": -14.5455, "prev_day_close": 5.5}, {"option": "KOD261016P00043000", "bid": 13.8, "bid_size": 63.0, "ask": 16.9, "ask_size": 51.0, "iv": 2.3761, "open_interest": 292.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.0201, "vega": 0.0334, "theta": -0.1552, "rho": -0.018, "theo": 15.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.12, "last_trade_time": "2026-08-13T14:41:06", "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "KOD261016C00044000", "bid": 3.4, "bid_size": 42.0, "ask": 6.2, "ask_size": 27.0, "iv": 2.4189, "open_interest": 3.0, "volume": 0.0, "delta": 0.4316, "gamma": 0.0199, "vega": 0.0334, "theta": -0.155, "rho": 0.0069, "theo": 4.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "KOD261016P00044000", "bid": 14.5, "bid_size": 28.0, "ask": 17.6, "ask_size": 45.0, "iv": 2.3515, "open_interest": 13.0, "volume": 0.0, "delta": -0.5763, "gamma": 0.02, "vega": 0.0332, "theta": -0.1542, "rho": -0.0186, "theo": 15.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-08-12T11:39:43", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "KOD261016C00045000", "bid": 3.9, "bid_size": 11.0, "ask": 5.2, "ask_size": 63.0, "iv": 2.4064, "open_interest": 3367.0, "volume": 46.0, "delta": 0.4174, "gamma": 0.0197, "vega": 0.0332, "theta": -0.1539, "rho": 0.0067, "theo": 4.3089, "change": -0.1, "open": 4.6, "high": 4.6, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T10:57:38", "percent_change": -2.22222, "prev_day_close": 4.5}, {"option": "KOD261016P00045000", "bid": 15.3, "bid_size": 28.0, "ask": 18.5, "ask_size": 30.0, "iv": 2.369, "open_interest": 1.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0198, "vega": 0.033, "theta": -0.1531, "rho": -0.0192, "theo": 16.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-21T10:05:38", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "KOD261016C00046000", "bid": 3.8, "bid_size": 11.0, "ask": 5.6, "ask_size": 65.0, "iv": 2.5112, "open_interest": 281.0, "volume": 1.0, "delta": 0.4037, "gamma": 0.0195, "vega": 0.0329, "theta": -0.1527, "rho": 0.0065, "theo": 4.117, "change": -0.5, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-21T10:47:11", "percent_change": -11.6279, "prev_day_close": 4.29999995231628}, {"option": "KOD261016P00046000", "bid": 16.2, "bid_size": 58.0, "ask": 19.3, "ask_size": 46.0, "iv": 2.3836, "open_interest": 256.0, "volume": 0.0, "delta": -0.6044, "gamma": 0.0197, "vega": 0.0328, "theta": -0.1517, "rho": -0.02, "theo": 17.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.63, "last_trade_time": "2026-05-21T15:40:11", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "KOD261016C00047000", "bid": 2.8, "bid_size": 49.0, "ask": 5.8, "ask_size": 31.0, "iv": 2.448, "open_interest": 35.0, "volume": 0.0, "delta": 0.3904, "gamma": 0.0194, "vega": 0.0326, "theta": -0.1513, "rho": 0.0063, "theo": 3.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "KOD261016P00047000", "bid": 17.0, "bid_size": 27.0, "ask": 20.0, "ask_size": 20.0, "iv": 2.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0195, "vega": 0.0324, "theta": -0.1502, "rho": -0.0206, "theo": 18.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.2000007629395}, {"option": "KOD261016C00048000", "bid": 2.75, "bid_size": 39.0, "ask": 5.5, "ask_size": 29.0, "iv": 2.4498, "open_interest": 6.0, "volume": 0.0, "delta": 0.3775, "gamma": 0.0191, "vega": 0.0322, "theta": -0.1498, "rho": 0.0061, "theo": 3.7616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-18T09:42:47", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "KOD261016P00048000", "bid": 17.9, "bid_size": 12.0, "ask": 20.8, "ask_size": 10.0, "iv": 2.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.6307, "gamma": 0.0193, "vega": 0.032, "theta": -0.1486, "rho": -0.0203, "theo": 19.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "KOD261016C00049000", "bid": 2.45, "bid_size": 44.0, "ask": 5.0, "ask_size": 45.0, "iv": 2.3792, "open_interest": 2.0, "volume": 0.0, "delta": 0.3651, "gamma": 0.0189, "vega": 0.0319, "theta": -0.1482, "rho": 0.006, "theo": 3.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-18T09:42:47", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "KOD261016P00049000", "bid": 18.8, "bid_size": 26.0, "ask": 21.8, "ask_size": 27.0, "iv": 2.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.0191, "vega": 0.0316, "theta": -0.1468, "rho": -0.0207, "theo": 20.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "KOD261016C00050000", "bid": 3.1, "bid_size": 11.0, "ask": 4.0, "ask_size": 12.0, "iv": 2.3752, "open_interest": 48.0, "volume": 5.0, "delta": 0.353, "gamma": 0.0187, "vega": 0.0315, "theta": -0.1464, "rho": 0.0058, "theo": 3.4402, "change": -0.03, "open": 3.65, "high": 3.65, "low": 3.57, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-09-21T12:24:49", "percent_change": -0.833331, "prev_day_close": 3.59999990463257}, {"option": "KOD261016P00050000", "bid": 19.6, "bid_size": 23.0, "ask": 21.9, "ask_size": 11.0, "iv": 2.288, "open_interest": 0.0, "volume": 0.0, "delta": -0.6555, "gamma": 0.0188, "vega": 0.0313, "theta": -0.145, "rho": -0.0214, "theo": 20.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "KOD261016C00055000", "bid": 1.65, "bid_size": 19.0, "ask": 3.5, "ask_size": 12.0, "iv": 2.2815, "open_interest": 1505.0, "volume": 0.0, "delta": 0.2985, "gamma": 0.0174, "vega": 0.0294, "theta": -0.1366, "rho": 0.005, "theo": 2.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.05, "last_trade_time": "2026-09-18T15:51:06", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "KOD261016P00055000", "bid": 24.0, "bid_size": 18.0, "ask": 26.8, "ask_size": 21.0, "iv": 2.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.7104, "gamma": 0.0176, "vega": 0.029, "theta": -0.1346, "rho": -0.0229, "theo": 25.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "KOD261016C00060000", "bid": 1.85, "bid_size": 11.0, "ask": 3.1, "ask_size": 14.0, "iv": 2.4402, "open_interest": 291.0, "volume": 1.0, "delta": 0.2527, "gamma": 0.016, "vega": 0.027, "theta": -0.1257, "rho": 0.0043, "theo": 2.2372, "change": -0.125, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T10:30:38", "percent_change": -5.26316, "prev_day_close": 2.375}, {"option": "KOD261016P00060000", "bid": 28.7, "bid_size": 17.0, "ask": 31.3, "ask_size": 17.0, "iv": 2.4611, "open_interest": 0.0, "volume": 0.0, "delta": -0.7568, "gamma": 0.0161, "vega": 0.0264, "theta": -0.1231, "rho": -0.0242, "theo": 29.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "KOD261016C00065000", "bid": 1.25, "bid_size": 14.0, "ask": 3.1, "ask_size": 11.0, "iv": 2.499, "open_interest": 502.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.0145, "vega": 0.0246, "theta": -0.1146, "rho": 0.0037, "theo": 1.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T13:46:55", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "KOD261016P00065000", "bid": 32.9, "bid_size": 18.0, "ask": 36.0, "ask_size": 19.0, "iv": 2.423, "open_interest": 0.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0147, "vega": 0.0241, "theta": -0.1114, "rho": -0.0262, "theo": 34.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "KOD261016C00070000", "bid": 1.4, "bid_size": 1.0, "ask": 1.5, "ask_size": 1.0, "iv": 2.3462, "open_interest": 4258.0, "volume": 15.0, "delta": 0.1822, "gamma": 0.0131, "vega": 0.0223, "theta": -0.1038, "rho": 0.0032, "theo": 1.4927, "change": -0.45, "open": 1.56, "high": 1.56, "low": 1.44, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-21T12:27:23", "percent_change": -23.0769, "prev_day_close": 1.94999998807907}, {"option": "KOD261016P00070000", "bid": 37.7, "bid_size": 21.0, "ask": 40.5, "ask_size": 19.0, "iv": 2.4252, "open_interest": 0.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.0133, "vega": 0.0216, "theta": -0.0998, "rho": -0.0263, "theo": 38.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "KOD261120C00025000", "bid": 10.6, "bid_size": 11.0, "ask": 13.9, "ask_size": 8.0, "iv": 1.7693, "open_interest": 0.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0131, "vega": 0.0402, "theta": -0.0579, "rho": 0.0215, "theo": 12.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "KOD261120P00025000", "bid": 4.1, "bid_size": 6.0, "ask": 5.7, "ask_size": 10.0, "iv": 1.796, "open_interest": 0.0, "volume": 0.0, "delta": -0.234, "gamma": 0.0132, "vega": 0.0403, "theta": -0.0591, "rho": -0.0185, "theo": 4.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "KOD261120C00026000", "bid": 10.1, "bid_size": 19.0, "ask": 13.4, "ask_size": 8.0, "iv": 1.7663, "open_interest": 0.0, "volume": 0.0, "delta": 0.7509, "gamma": 0.0136, "vega": 0.0418, "theta": -0.0602, "rho": 0.0214, "theo": 11.7783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "KOD261120P00026000", "bid": 4.4, "bid_size": 7.0, "ask": 6.1, "ask_size": 10.0, "iv": 1.7576, "open_interest": 1.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0137, "vega": 0.0418, "theta": -0.0613, "rho": -0.0199, "theo": 5.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "KOD261120C00027000", "bid": 9.6, "bid_size": 19.0, "ask": 12.8, "ask_size": 11.0, "iv": 1.7471, "open_interest": 0.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0141, "vega": 0.0432, "theta": -0.0623, "rho": 0.0212, "theo": 11.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "KOD261120P00027000", "bid": 5.1, "bid_size": 7.0, "ask": 6.2, "ask_size": 10.0, "iv": 1.7286, "open_interest": 1.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0142, "vega": 0.0432, "theta": -0.0633, "rho": -0.0214, "theo": 5.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "KOD261120C00028000", "bid": 9.4, "bid_size": 9.0, "ask": 12.4, "ask_size": 8.0, "iv": 1.7807, "open_interest": 0.0, "volume": 0.0, "delta": 0.7172, "gamma": 0.0146, "vega": 0.0445, "theta": -0.0643, "rho": 0.0211, "theo": 10.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "KOD261120P00028000", "bid": 5.3, "bid_size": 6.0, "ask": 7.2, "ask_size": 10.0, "iv": 1.7417, "open_interest": 1.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.0146, "vega": 0.0446, "theta": -0.0652, "rho": -0.023, "theo": 6.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "KOD261120C00029000", "bid": 9.3, "bid_size": 8.0, "ask": 11.9, "ask_size": 11.0, "iv": 1.8082, "open_interest": 0.0, "volume": 0.0, "delta": 0.7005, "gamma": 0.015, "vega": 0.0457, "theta": -0.066, "rho": 0.0209, "theo": 10.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "KOD261120P00029000", "bid": 6.1, "bid_size": 7.0, "ask": 8.1, "ask_size": 10.0, "iv": 1.8042, "open_interest": 0.0, "volume": 0.0, "delta": -0.3017, "gamma": 0.015, "vega": 0.0458, "theta": -0.0669, "rho": -0.0243, "theo": 6.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "KOD261120C00030000", "bid": 8.2, "bid_size": 11.0, "ask": 11.4, "ask_size": 11.0, "iv": 1.7236, "open_interest": 0.0, "volume": 0.0, "delta": 0.6839, "gamma": 0.0153, "vega": 0.0468, "theta": -0.0677, "rho": 0.0207, "theo": 10.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "KOD261120P00030000", "bid": 6.2, "bid_size": 8.0, "ask": 8.7, "ask_size": 10.0, "iv": 1.753, "open_interest": 0.0, "volume": 0.0, "delta": -0.3184, "gamma": 0.0154, "vega": 0.0468, "theta": -0.0684, "rho": -0.0258, "theo": 7.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "KOD261120C00031000", "bid": 7.8, "bid_size": 68.0, "ask": 10.8, "ask_size": 22.0, "iv": 1.7017, "open_interest": 0.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0156, "vega": 0.0477, "theta": -0.0691, "rho": 0.0204, "theo": 9.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "KOD261120P00031000", "bid": 7.2, "bid_size": 13.0, "ask": 9.3, "ask_size": 51.0, "iv": 1.7944, "open_interest": 0.0, "volume": 0.0, "delta": -0.3348, "gamma": 0.0158, "vega": 0.0478, "theta": -0.0698, "rho": -0.0273, "theo": 8.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "KOD261120C00032000", "bid": 7.5, "bid_size": 56.0, "ask": 10.4, "ask_size": 30.0, "iv": 1.7078, "open_interest": 1.0, "volume": 2.0, "delta": 0.6514, "gamma": 0.0159, "vega": 0.0486, "theta": -0.0704, "rho": 0.0202, "theo": 9.2396, "change": -0.2, "open": 9.6, "high": 9.6, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-21T11:56:50", "percent_change": -2.12766, "prev_day_close": 9.40000009536743}, {"option": "KOD261120P00032000", "bid": 8.0, "bid_size": 10.0, "ask": 9.7, "ask_size": 37.0, "iv": 1.7898, "open_interest": 0.0, "volume": 0.0, "delta": -0.3511, "gamma": 0.016, "vega": 0.0486, "theta": -0.071, "rho": -0.0288, "theo": 8.7403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "KOD261120C00033000", "bid": 8.0, "bid_size": 10.0, "ask": 9.8, "ask_size": 32.0, "iv": 1.7708, "open_interest": 1.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0162, "vega": 0.0494, "theta": -0.0716, "rho": 0.0199, "theo": 8.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "KOD261120P00033000", "bid": 8.6, "bid_size": 11.0, "ask": 9.6, "ask_size": 17.0, "iv": 1.7111, "open_interest": 5.0, "volume": 3.0, "delta": -0.3671, "gamma": 0.0163, "vega": 0.0494, "theta": -0.072, "rho": -0.03, "theo": 9.3776, "change": -0.64, "open": 8.96, "high": 8.96, "low": 8.96, "tick": "down", "last_trade_price": 8.96, "last_trade_time": "2026-09-21T10:09:55", "percent_change": -6.66667, "prev_day_close": 9.59999990463257}, {"option": "KOD261120C00034000", "bid": 7.7, "bid_size": 10.0, "ask": 9.8, "ask_size": 45.0, "iv": 1.8092, "open_interest": 2.0, "volume": 0.0, "delta": 0.6199, "gamma": 0.0164, "vega": 0.05, "theta": -0.0726, "rho": 0.0196, "theo": 8.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-17T12:44:03", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "KOD261120P00034000", "bid": 9.0, "bid_size": 13.0, "ask": 11.1, "ask_size": 33.0, "iv": 1.7711, "open_interest": 0.0, "volume": 0.0, "delta": -0.3828, "gamma": 0.0165, "vega": 0.05, "theta": -0.073, "rho": -0.0316, "theo": 10.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "KOD261120C00035000", "bid": 7.3, "bid_size": 8.0, "ask": 9.4, "ask_size": 11.0, "iv": 1.7943, "open_interest": 8.0, "volume": 0.0, "delta": 0.6046, "gamma": 0.0166, "vega": 0.0506, "theta": -0.0735, "rho": 0.0193, "theo": 8.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-17T11:55:23", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "KOD261120P00035000", "bid": 9.9, "bid_size": 7.0, "ask": 11.8, "ask_size": 10.0, "iv": 1.7973, "open_interest": 0.0, "volume": 0.0, "delta": -0.3983, "gamma": 0.0167, "vega": 0.0506, "theta": -0.0738, "rho": -0.0329, "theo": 10.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "KOD261120C00036000", "bid": 7.0, "bid_size": 8.0, "ask": 9.2, "ask_size": 11.0, "iv": 1.8064, "open_interest": 1.0, "volume": 0.0, "delta": 0.5895, "gamma": 0.0167, "vega": 0.0511, "theta": -0.0742, "rho": 0.019, "theo": 7.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "KOD261120P00036000", "bid": 10.5, "bid_size": 7.0, "ask": 12.3, "ask_size": 10.0, "iv": 1.7712, "open_interest": 0.0, "volume": 0.0, "delta": -0.4135, "gamma": 0.0169, "vega": 0.0511, "theta": -0.0744, "rho": -0.0344, "theo": 11.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "KOD261120C00037000", "bid": 6.7, "bid_size": 6.0, "ask": 8.9, "ask_size": 11.0, "iv": 1.806, "open_interest": 0.0, "volume": 0.0, "delta": 0.5748, "gamma": 0.0168, "vega": 0.0514, "theta": -0.0749, "rho": 0.0187, "theo": 7.6097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "KOD261120P00037000", "bid": 11.2, "bid_size": 6.0, "ask": 13.1, "ask_size": 10.0, "iv": 1.7818, "open_interest": 0.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.017, "vega": 0.0514, "theta": -0.075, "rho": -0.0357, "theo": 12.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "KOD261120C00038000", "bid": 6.4, "bid_size": 6.0, "ask": 8.6, "ask_size": 11.0, "iv": 1.8032, "open_interest": 1.0, "volume": 0.0, "delta": 0.5604, "gamma": 0.0169, "vega": 0.0518, "theta": -0.0754, "rho": 0.0184, "theo": 7.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "KOD261120P00038000", "bid": 11.9, "bid_size": 7.0, "ask": 13.7, "ask_size": 10.0, "iv": 1.7704, "open_interest": 0.0, "volume": 0.0, "delta": -0.4429, "gamma": 0.0171, "vega": 0.0517, "theta": -0.0754, "rho": -0.0369, "theo": 12.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "KOD261120C00039000", "bid": 6.0, "bid_size": 1.0, "ask": 8.4, "ask_size": 11.0, "iv": 1.798, "open_interest": 1.0, "volume": 0.0, "delta": 0.5463, "gamma": 0.017, "vega": 0.052, "theta": -0.0758, "rho": 0.018, "theo": 7.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "KOD261120P00039000", "bid": 12.5, "bid_size": 7.0, "ask": 14.0, "ask_size": 10.0, "iv": 1.7183, "open_interest": 0.0, "volume": 0.0, "delta": -0.4571, "gamma": 0.0172, "vega": 0.052, "theta": -0.0757, "rho": -0.0383, "theo": 13.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "KOD261120C00040000", "bid": 5.7, "bid_size": 11.0, "ask": 7.9, "ask_size": 56.0, "iv": 1.7716, "open_interest": 0.0, "volume": 0.0, "delta": 0.5325, "gamma": 0.017, "vega": 0.0522, "theta": -0.0761, "rho": 0.0177, "theo": 6.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "KOD261120P00040000", "bid": 13.1, "bid_size": 12.0, "ask": 15.2, "ask_size": 53.0, "iv": 1.7505, "open_interest": 0.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0172, "vega": 0.0521, "theta": -0.0759, "rho": -0.0396, "theo": 14.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "KOD261120C00041000", "bid": 5.1, "bid_size": 53.0, "ask": 7.0, "ask_size": 48.0, "iv": 1.6762, "open_interest": 0.0, "volume": 342.0, "delta": 0.5191, "gamma": 0.0171, "vega": 0.0523, "theta": -0.0764, "rho": 0.0174, "theo": 6.5546, "change": -0.8, "open": 6.6, "high": 6.6, "low": 5.9, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T11:55:23", "percent_change": -11.7647, "prev_day_close": 6.79999995231628}, {"option": "KOD261120P00041000", "bid": 13.7, "bid_size": 26.0, "ask": 15.7, "ask_size": 49.0, "iv": 1.7134, "open_interest": 0.0, "volume": 0.0, "delta": -0.4845, "gamma": 0.0173, "vega": 0.0522, "theta": -0.0761, "rho": -0.041, "theo": 15.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "KOD261218C00014000", "bid": 18.4, "bid_size": 8.0, "ask": 21.9, "ask_size": 10.0, "iv": 1.8411, "open_interest": 2.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0052, "vega": 0.0243, "theta": -0.0237, "rho": 0.0236, "theo": 20.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.04, "last_trade_time": "2026-04-23T11:06:35", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "KOD261218P00014000", "bid": 0.05, "bid_size": 504.0, "ask": 1.9, "ask_size": 8.0, "iv": 1.5235, "open_interest": 52.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0052, "vega": 0.0243, "theta": -0.0254, "rho": -0.01, "theo": 1.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-09-17T11:09:47", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "KOD261218C00015000", "bid": 17.7, "bid_size": 8.0, "ask": 21.5, "ask_size": 13.0, "iv": 1.8834, "open_interest": 3.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0058, "vega": 0.0268, "theta": -0.0261, "rho": 0.0244, "theo": 19.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.21, "last_trade_time": "2026-03-31T13:33:16", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "KOD261218P00015000", "bid": 0.25, "bid_size": 511.0, "ask": 2.5, "ask_size": 33.0, "iv": 1.5918, "open_interest": 16.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0058, "vega": 0.0268, "theta": -0.0277, "rho": -0.0114, "theo": 1.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T14:12:16", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "KOD261218C00016000", "bid": 16.9, "bid_size": 8.0, "ask": 20.5, "ask_size": 8.0, "iv": 1.7901, "open_interest": 0.0, "volume": 0.0, "delta": 0.8958, "gamma": 0.0064, "vega": 0.0292, "theta": -0.0285, "rho": 0.0251, "theo": 18.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "KOD261218P00016000", "bid": 0.05, "bid_size": 504.0, "ask": 4.1, "ask_size": 8.0, "iv": 1.7404, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.0064, "vega": 0.0292, "theta": -0.0301, "rho": -0.0129, "theo": 2.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "KOD261218C00017000", "bid": 16.4, "bid_size": 8.0, "ask": 20.0, "ask_size": 13.0, "iv": 1.8294, "open_interest": 2.0, "volume": 0.0, "delta": 0.8833, "gamma": 0.0069, "vega": 0.0316, "theta": -0.0308, "rho": 0.0258, "theo": 18.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-05-11T11:11:02", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "KOD261218P00017000", "bid": 1.5, "bid_size": 8.0, "ask": 4.4, "ask_size": 13.0, "iv": 1.905, "open_interest": 2.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.007, "vega": 0.0317, "theta": -0.0323, "rho": -0.0145, "theo": 2.631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-13T09:31:10", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "KOD261218C00018000", "bid": 15.6, "bid_size": 8.0, "ask": 19.5, "ask_size": 13.0, "iv": 1.8117, "open_interest": 7.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0075, "vega": 0.034, "theta": -0.0331, "rho": 0.0263, "theo": 17.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.49, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "KOD261218P00018000", "bid": 0.6, "bid_size": 17.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.7238, "open_interest": 10.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0075, "vega": 0.0341, "theta": -0.0345, "rho": -0.0161, "theo": 2.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-07-08T12:26:05", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "KOD261218C00019000", "bid": 15.1, "bid_size": 8.0, "ask": 18.9, "ask_size": 8.0, "iv": 1.8172, "open_interest": 2.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.008, "vega": 0.0363, "theta": -0.0353, "rho": 0.0267, "theo": 16.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-06-05T12:01:30", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "KOD261218P00019000", "bid": 0.6, "bid_size": 17.0, "ask": 5.1, "ask_size": 8.0, "iv": 1.6403, "open_interest": 2.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0081, "vega": 0.0363, "theta": -0.0367, "rho": -0.0178, "theo": 3.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-07-14T09:34:37", "percent_change": 0.0, "prev_day_close": 3.4750000834465}, {"option": "KOD261218C00020000", "bid": 14.4, "bid_size": 8.0, "ask": 18.0, "ask_size": 8.0, "iv": 1.7511, "open_interest": 7.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0086, "vega": 0.0385, "theta": -0.0374, "rho": 0.0271, "theo": 16.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-09-15T10:33:16", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "KOD261218P00020000", "bid": 2.35, "bid_size": 7.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.7374, "open_interest": 1.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0086, "vega": 0.0386, "theta": -0.0387, "rho": -0.0196, "theo": 3.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-07T09:57:26", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "KOD261218C00021000", "bid": 13.9, "bid_size": 8.0, "ask": 17.5, "ask_size": 8.0, "iv": 1.7604, "open_interest": 1.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.0091, "vega": 0.0406, "theta": -0.0394, "rho": 0.0274, "theo": 15.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-03-26T10:49:42", "percent_change": 0.0, "prev_day_close": 15.5999994277954}, {"option": "KOD261218P00021000", "bid": 3.3, "bid_size": 6.0, "ask": 5.9, "ask_size": 9.0, "iv": 1.8664, "open_interest": 2.0, "volume": 0.0, "delta": -0.1729, "gamma": 0.0091, "vega": 0.0407, "theta": -0.0407, "rho": -0.0213, "theo": 4.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "KOD261218C00022000", "bid": 13.3, "bid_size": 8.0, "ask": 17.0, "ask_size": 12.0, "iv": 1.752, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0096, "vega": 0.0426, "theta": -0.0414, "rho": 0.0276, "theo": 15.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "KOD261218P00022000", "bid": 3.6, "bid_size": 7.0, "ask": 6.4, "ask_size": 8.0, "iv": 1.8436, "open_interest": 22.0, "volume": 0.0, "delta": -0.1869, "gamma": 0.0096, "vega": 0.0427, "theta": -0.0426, "rho": -0.0231, "theo": 4.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-04-13T10:28:23", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "KOD261218C00023000", "bid": 12.9, "bid_size": 8.0, "ask": 16.5, "ask_size": 13.0, "iv": 1.7622, "open_interest": 7.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.01, "vega": 0.0446, "theta": -0.0432, "rho": 0.0278, "theo": 14.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-03-26T09:30:16", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "KOD261218P00023000", "bid": 4.0, "bid_size": 7.0, "ask": 6.6, "ask_size": 8.0, "iv": 1.796, "open_interest": 12.0, "volume": 0.0, "delta": -0.201, "gamma": 0.0101, "vega": 0.0447, "theta": -0.0443, "rho": -0.0252, "theo": 5.1142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-04-13T15:55:06", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "KOD261218C00024000", "bid": 12.6, "bid_size": 8.0, "ask": 15.9, "ask_size": 8.0, "iv": 1.7672, "open_interest": 1.0, "volume": 0.0, "delta": 0.7878, "gamma": 0.0105, "vega": 0.0464, "theta": -0.0449, "rho": 0.0279, "theo": 14.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-03-24T13:08:20", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "KOD261218P00024000", "bid": 4.5, "bid_size": 7.0, "ask": 7.2, "ask_size": 8.0, "iv": 1.8017, "open_interest": 1.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0106, "vega": 0.0465, "theta": -0.046, "rho": -0.027, "theo": 5.6049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-11T15:18:35", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "KOD261218C00025000", "bid": 12.3, "bid_size": 16.0, "ask": 15.4, "ask_size": 34.0, "iv": 1.7784, "open_interest": 166.0, "volume": 0.0, "delta": 0.7737, "gamma": 0.0109, "vega": 0.0481, "theta": -0.0466, "rho": 0.0279, "theo": 13.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.65, "last_trade_time": "2026-09-18T10:02:43", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "KOD261218P00025000", "bid": 5.1, "bid_size": 7.0, "ask": 7.8, "ask_size": 8.0, "iv": 1.8135, "open_interest": 1.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.011, "vega": 0.0482, "theta": -0.0476, "rho": -0.0288, "theo": 6.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-03-31T10:13:09", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "KOD261218C00026000", "bid": 11.3, "bid_size": 15.0, "ask": 15.0, "ask_size": 13.0, "iv": 1.7248, "open_interest": 2.0, "volume": 0.0, "delta": 0.7596, "gamma": 0.0113, "vega": 0.0498, "theta": -0.0481, "rho": 0.0279, "theo": 13.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "KOD261218P00026000", "bid": 5.6, "bid_size": 7.0, "ask": 8.3, "ask_size": 8.0, "iv": 1.8009, "open_interest": 0.0, "volume": 0.0, "delta": -0.2437, "gamma": 0.0114, "vega": 0.0498, "theta": -0.0491, "rho": -0.0307, "theo": 6.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "KOD261218C00027000", "bid": 11.5, "bid_size": 21.0, "ask": 14.5, "ask_size": 33.0, "iv": 1.7785, "open_interest": 678.0, "volume": 0.0, "delta": 0.7455, "gamma": 0.0117, "vega": 0.0512, "theta": -0.0495, "rho": 0.0279, "theo": 12.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.46, "last_trade_time": "2026-09-18T11:36:41", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "KOD261218P00027000", "bid": 6.1, "bid_size": 7.0, "ask": 8.4, "ask_size": 7.0, "iv": 1.7468, "open_interest": 1.0, "volume": 0.0, "delta": -0.2578, "gamma": 0.0118, "vega": 0.0514, "theta": -0.0504, "rho": -0.0328, "theo": 7.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-17T09:34:09", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "KOD261218C00028000", "bid": 10.9, "bid_size": 15.0, "ask": 14.0, "ask_size": 14.0, "iv": 1.7501, "open_interest": 5.0, "volume": 0.0, "delta": 0.7315, "gamma": 0.012, "vega": 0.0527, "theta": -0.0509, "rho": 0.0278, "theo": 12.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-09-18T12:09:31", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "KOD261218P00028000", "bid": 5.8, "bid_size": 12.0, "ask": 9.3, "ask_size": 8.0, "iv": 1.6926, "open_interest": 54.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0121, "vega": 0.0528, "theta": -0.0517, "rho": -0.0347, "theo": 7.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-09-11T15:15:49", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "KOD261218C00029000", "bid": 10.2, "bid_size": 8.0, "ask": 13.6, "ask_size": 9.0, "iv": 1.7201, "open_interest": 0.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0123, "vega": 0.054, "theta": -0.0521, "rho": 0.0277, "theo": 11.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "KOD261218P00029000", "bid": 7.2, "bid_size": 7.0, "ask": 9.8, "ask_size": 8.0, "iv": 1.7581, "open_interest": 1.0, "volume": 0.0, "delta": -0.286, "gamma": 0.0124, "vega": 0.0541, "theta": -0.0529, "rho": -0.0366, "theo": 8.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-05-19T11:36:47", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "KOD261218C00030000", "bid": 9.8, "bid_size": 36.0, "ask": 13.3, "ask_size": 37.0, "iv": 1.725, "open_interest": 267.0, "volume": 0.0, "delta": 0.7039, "gamma": 0.0126, "vega": 0.0552, "theta": -0.0532, "rho": 0.0276, "theo": 11.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.19, "last_trade_time": "2026-09-18T11:36:41", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "KOD261218P00030000", "bid": 7.8, "bid_size": 7.0, "ask": 10.5, "ask_size": 8.0, "iv": 1.7637, "open_interest": 150.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0127, "vega": 0.0552, "theta": -0.054, "rho": -0.0384, "theo": 8.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-25T12:31:54", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "KOD261218C00031000", "bid": 9.7, "bid_size": 21.0, "ask": 13.0, "ask_size": 12.0, "iv": 1.7538, "open_interest": 0.0, "volume": 0.0, "delta": 0.6903, "gamma": 0.0129, "vega": 0.0563, "theta": -0.0543, "rho": 0.0274, "theo": 11.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "KOD261218P00031000", "bid": 8.5, "bid_size": 10.0, "ask": 11.0, "ask_size": 26.0, "iv": 1.7576, "open_interest": 5.0, "volume": 0.0, "delta": -0.3136, "gamma": 0.013, "vega": 0.0563, "theta": -0.0549, "rho": -0.0405, "theo": 9.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-08-31T11:10:55", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "KOD261218C00032000", "bid": 9.2, "bid_size": 23.0, "ask": 12.5, "ask_size": 13.0, "iv": 1.7267, "open_interest": 2.0, "volume": 0.0, "delta": 0.6768, "gamma": 0.0131, "vega": 0.0573, "theta": -0.0552, "rho": 0.0272, "theo": 10.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.23, "last_trade_time": "2026-03-26T10:45:56", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "KOD261218P00032000", "bid": 9.1, "bid_size": 17.0, "ask": 11.7, "ask_size": 55.0, "iv": 1.7582, "open_interest": 1470.0, "volume": 1470.0, "delta": -0.3272, "gamma": 0.0133, "vega": 0.0573, "theta": -0.0558, "rho": -0.0424, "theo": 10.1993, "change": -0.13, "open": 9.97, "high": 9.97, "low": 9.97, "tick": "no_change", "last_trade_price": 9.97, "last_trade_time": "2026-09-21T11:34:46", "percent_change": -1.28713, "prev_day_close": 10.0999999046326}, {"option": "KOD261218C00033000", "bid": 8.8, "bid_size": 25.0, "ask": 12.2, "ask_size": 30.0, "iv": 1.724, "open_interest": 1.0, "volume": 0.0, "delta": 0.6635, "gamma": 0.0134, "vega": 0.0582, "theta": -0.0561, "rho": 0.027, "theo": 10.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-15T14:43:21", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "KOD261218P00033000", "bid": 9.7, "bid_size": 17.0, "ask": 12.3, "ask_size": 32.0, "iv": 1.7478, "open_interest": 0.0, "volume": 0.0, "delta": -0.3406, "gamma": 0.0135, "vega": 0.0582, "theta": -0.0567, "rho": -0.0443, "theo": 10.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.09, "last_trade_time": "2026-03-31T13:45:42", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "KOD261218C00034000", "bid": 8.7, "bid_size": 8.0, "ask": 11.8, "ask_size": 9.0, "iv": 1.7361, "open_interest": 1.0, "volume": 0.0, "delta": 0.6504, "gamma": 0.0136, "vega": 0.059, "theta": -0.0569, "rho": 0.0267, "theo": 10.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-03-31T13:18:55", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "KOD261218P00034000", "bid": 10.3, "bid_size": 7.0, "ask": 13.1, "ask_size": 8.0, "iv": 1.7524, "open_interest": 5.0, "volume": 0.0, "delta": -0.3538, "gamma": 0.0137, "vega": 0.059, "theta": -0.0574, "rho": -0.0459, "theo": 11.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-01T11:56:41", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "KOD261218C00035000", "bid": 8.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 13.0, "iv": 1.7458, "open_interest": 79.0, "volume": 0.0, "delta": 0.6376, "gamma": 0.0137, "vega": 0.0597, "theta": -0.0576, "rho": 0.0265, "theo": 9.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.16, "last_trade_time": "2026-09-15T15:16:47", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "KOD261218P00035000", "bid": 10.9, "bid_size": 7.0, "ask": 13.3, "ask_size": 7.0, "iv": 1.7047, "open_interest": 16.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.0139, "vega": 0.0598, "theta": -0.058, "rho": -0.0479, "theo": 12.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-09-04T15:23:55", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "KOD261218C00036000", "bid": 8.2, "bid_size": 2.0, "ask": 11.3, "ask_size": 10.0, "iv": 1.7535, "open_interest": 5.0, "volume": 0.0, "delta": 0.6249, "gamma": 0.0139, "vega": 0.0604, "theta": -0.0582, "rho": 0.0262, "theo": 9.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-08-31T11:55:07", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "KOD261218P00036000", "bid": 11.4, "bid_size": 7.0, "ask": 14.5, "ask_size": 8.0, "iv": 1.7306, "open_interest": 7.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.0141, "vega": 0.0604, "theta": -0.0586, "rho": -0.05, "theo": 12.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-01T12:29:09", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "KOD261218C00037000", "bid": 7.9, "bid_size": 8.0, "ask": 11.0, "ask_size": 12.0, "iv": 1.751, "open_interest": 3.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.014, "vega": 0.061, "theta": -0.0588, "rho": 0.026, "theo": 9.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-08-26T10:42:31", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "KOD261218P00037000", "bid": 12.3, "bid_size": 7.0, "ask": 15.2, "ask_size": 8.0, "iv": 1.746, "open_interest": 25.0, "volume": 0.0, "delta": -0.3922, "gamma": 0.0142, "vega": 0.061, "theta": -0.0591, "rho": -0.0516, "theo": 13.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-10T11:29:37", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "KOD261218C00038000", "bid": 7.0, "bid_size": 11.0, "ask": 10.5, "ask_size": 10.0, "iv": 1.6818, "open_interest": 3.0, "volume": 0.0, "delta": 0.6002, "gamma": 0.0142, "vega": 0.0615, "theta": -0.0593, "rho": 0.0257, "theo": 8.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-08-27T11:05:53", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "KOD261218P00038000", "bid": 12.9, "bid_size": 7.0, "ask": 15.9, "ask_size": 8.0, "iv": 1.735, "open_interest": 10.0, "volume": 0.0, "delta": -0.4046, "gamma": 0.0143, "vega": 0.0615, "theta": -0.0596, "rho": -0.0536, "theo": 14.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-26T12:44:40", "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "KOD261218C00039000", "bid": 7.3, "bid_size": 8.0, "ask": 10.5, "ask_size": 12.0, "iv": 1.7492, "open_interest": 5.0, "volume": 0.0, "delta": 0.5882, "gamma": 0.0143, "vega": 0.0619, "theta": -0.0597, "rho": 0.0254, "theo": 8.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-08-24T10:59:07", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "KOD261218P00039000", "bid": 13.7, "bid_size": 7.0, "ask": 16.5, "ask_size": 8.0, "iv": 1.7305, "open_interest": 4.0, "volume": 0.0, "delta": -0.4168, "gamma": 0.0145, "vega": 0.0619, "theta": -0.0599, "rho": -0.0552, "theo": 15.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-09-01T11:16:44", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "KOD261218C00040000", "bid": 7.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 13.0, "iv": 1.7259, "open_interest": 94.0, "volume": 0.0, "delta": 0.5765, "gamma": 0.0144, "vega": 0.0623, "theta": -0.06, "rho": 0.025, "theo": 8.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-17T11:56:26", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "KOD261218P00040000", "bid": 14.3, "bid_size": 7.0, "ask": 17.1, "ask_size": 7.0, "iv": 1.7084, "open_interest": 146.0, "volume": 0.0, "delta": -0.4287, "gamma": 0.0146, "vega": 0.0623, "theta": -0.0602, "rho": -0.0569, "theo": 15.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.65, "last_trade_time": "2026-08-26T10:11:27", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "KOD261218C00041000", "bid": 6.6, "bid_size": 1.0, "ask": 10.0, "ask_size": 12.0, "iv": 1.7333, "open_interest": 16.0, "volume": 0.0, "delta": 0.5649, "gamma": 0.0144, "vega": 0.0626, "theta": -0.0604, "rho": 0.0248, "theo": 8.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-16T14:09:07", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "KOD261218P00041000", "bid": 15.0, "bid_size": 7.0, "ask": 18.0, "ask_size": 8.0, "iv": 1.717, "open_interest": 2.0, "volume": 0.0, "delta": -0.4404, "gamma": 0.0146, "vega": 0.0626, "theta": -0.0605, "rho": -0.0586, "theo": 16.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.1, "last_trade_time": "2026-08-20T15:38:55", "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "KOD261218C00042000", "bid": 6.4, "bid_size": 8.0, "ask": 9.5, "ask_size": 12.0, "iv": 1.7154, "open_interest": 17.0, "volume": 0.0, "delta": 0.5536, "gamma": 0.0145, "vega": 0.0629, "theta": -0.0606, "rho": 0.0244, "theo": 7.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.04, "last_trade_time": "2026-04-16T15:46:51", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "KOD261218P00042000", "bid": 15.7, "bid_size": 2.0, "ask": 18.7, "ask_size": 8.0, "iv": 1.7083, "open_interest": 10.0, "volume": 0.0, "delta": -0.4519, "gamma": 0.0147, "vega": 0.0628, "theta": -0.0607, "rho": -0.0607, "theo": 17.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "KOD261218C00043000", "bid": 6.2, "bid_size": 8.0, "ask": 9.5, "ask_size": 12.0, "iv": 1.7359, "open_interest": 4.0, "volume": 0.0, "delta": 0.5426, "gamma": 0.0145, "vega": 0.0631, "theta": -0.0608, "rho": 0.0241, "theo": 7.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-27T11:07:19", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "KOD261218P00043000", "bid": 16.5, "bid_size": 7.0, "ask": 19.5, "ask_size": 8.0, "iv": 1.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.4631, "gamma": 0.0148, "vega": 0.063, "theta": -0.0609, "rho": -0.0619, "theo": 17.9946, "change": 0.0, "open": 0.0, "high": 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": "KOD261218C00044000", "bid": 6.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 12.0, "iv": 1.7154, "open_interest": 11.0, "volume": 0.0, "delta": 0.5317, "gamma": 0.0146, "vega": 0.0632, "theta": -0.061, "rho": 0.0238, "theo": 7.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-04-01T14:36:52", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "KOD261218P00044000", "bid": 17.3, "bid_size": 7.0, "ask": 20.5, "ask_size": 11.0, "iv": 1.7343, "open_interest": 12.0, "volume": 0.0, "delta": -0.4741, "gamma": 0.0148, "vega": 0.0631, "theta": -0.061, "rho": -0.064, "theo": 18.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-10T15:41:25", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "KOD261218C00045000", "bid": 5.7, "bid_size": 3.0, "ask": 9.0, "ask_size": 13.0, "iv": 1.7254, "open_interest": 92.0, "volume": 0.0, "delta": 0.5211, "gamma": 0.0146, "vega": 0.0633, "theta": -0.061, "rho": 0.0235, "theo": 7.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.57, "last_trade_time": "2026-09-01T11:33:12", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "KOD261218P00045000", "bid": 17.9, "bid_size": 7.0, "ask": 21.0, "ask_size": 8.0, "iv": 1.6978, "open_interest": 10.0, "volume": 0.0, "delta": -0.4849, "gamma": 0.0148, "vega": 0.0631, "theta": -0.061, "rho": -0.0652, "theo": 19.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-08-13T14:31:01", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "KOD261218C00046000", "bid": 5.4, "bid_size": 8.0, "ask": 8.5, "ask_size": 10.0, "iv": 1.6947, "open_interest": 2.0, "volume": 0.0, "delta": 0.5108, "gamma": 0.0146, "vega": 0.0633, "theta": -0.0611, "rho": 0.0231, "theo": 7.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "KOD261218P00046000", "bid": 18.0, "bid_size": 12.0, "ask": 22.0, "ask_size": 6.0, "iv": 1.66, "open_interest": 1.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0149, "vega": 0.0632, "theta": -0.061, "rho": -0.0666, "theo": 20.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "KOD261218C00047000", "bid": 5.2, "bid_size": 8.0, "ask": 8.5, "ask_size": 12.0, "iv": 1.7102, "open_interest": 23.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.0146, "vega": 0.0634, "theta": -0.0611, "rho": 0.0228, "theo": 6.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-07-17T14:47:06", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "KOD261218P00047000", "bid": 18.6, "bid_size": 16.0, "ask": 22.7, "ask_size": 5.0, "iv": 1.637, "open_interest": 0.0, "volume": 0.0, "delta": -0.5057, "gamma": 0.0149, "vega": 0.0632, "theta": -0.061, "rho": -0.0683, "theo": 21.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "KOD261218C00048000", "bid": 4.5, "bid_size": 15.0, "ask": 8.5, "ask_size": 12.0, "iv": 1.6851, "open_interest": 5.0, "volume": 0.0, "delta": 0.4907, "gamma": 0.0146, "vega": 0.0633, "theta": -0.0611, "rho": 0.0225, "theo": 6.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-07-10T13:00:32", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "KOD261218P00048000", "bid": 19.5, "bid_size": 17.0, "ask": 23.8, "ask_size": 5.0, "iv": 1.6682, "open_interest": 0.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0149, "vega": 0.0631, "theta": -0.0609, "rho": -0.0698, "theo": 21.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "KOD261218C00049000", "bid": 4.8, "bid_size": 17.0, "ask": 8.0, "ask_size": 12.0, "iv": 1.6985, "open_interest": 125.0, "volume": 0.0, "delta": 0.481, "gamma": 0.0146, "vega": 0.0633, "theta": -0.061, "rho": 0.0222, "theo": 6.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-17T12:45:28", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "KOD261218P00049000", "bid": 20.3, "bid_size": 16.0, "ask": 24.5, "ask_size": 5.0, "iv": 1.6588, "open_interest": 0.0, "volume": 0.0, "delta": -0.5257, "gamma": 0.0149, "vega": 0.0631, "theta": -0.0608, "rho": -0.0719, "theo": 22.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "KOD261218C00050000", "bid": 4.6, "bid_size": 8.0, "ask": 7.7, "ask_size": 8.0, "iv": 1.6872, "open_interest": 44.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.0146, "vega": 0.0632, "theta": -0.061, "rho": 0.0219, "theo": 6.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-11T11:11:13", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "KOD261218P00050000", "bid": 21.1, "bid_size": 16.0, "ask": 25.2, "ask_size": 5.0, "iv": 1.6482, "open_interest": 2.0, "volume": 0.0, "delta": -0.5354, "gamma": 0.0149, "vega": 0.0629, "theta": -0.0607, "rho": -0.0726, "theo": 23.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "KOD261218C00055000", "bid": 3.9, "bid_size": 2.0, "ask": 7.0, "ask_size": 13.0, "iv": 1.7037, "open_interest": 93.0, "volume": 0.0, "delta": 0.4274, "gamma": 0.0143, "vega": 0.0622, "theta": -0.0601, "rho": 0.0203, "theo": 5.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-16T12:00:29", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "KOD261218P00055000", "bid": 25.3, "bid_size": 12.0, "ask": 29.5, "ask_size": 6.0, "iv": 1.6603, "open_interest": 0.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0147, "vega": 0.0618, "theta": -0.0596, "rho": -0.0795, "theo": 27.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "KOD261218C00060000", "bid": 3.2, "bid_size": 2.0, "ask": 6.5, "ask_size": 13.0, "iv": 1.7169, "open_interest": 148.0, "volume": 0.0, "delta": 0.388, "gamma": 0.014, "vega": 0.0607, "theta": -0.0587, "rho": 0.0188, "theo": 4.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-07-27T11:37:12", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "KOD261218P00060000", "bid": 29.7, "bid_size": 12.0, "ask": 33.8, "ask_size": 1.0, "iv": 1.6681, "open_interest": 0.0, "volume": 0.0, "delta": -0.6209, "gamma": 0.0144, "vega": 0.0601, "theta": -0.058, "rho": -0.0858, "theo": 32.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "KOD261218C00065000", "bid": 2.6, "bid_size": 7.0, "ask": 6.0, "ask_size": 11.0, "iv": 1.7219, "open_interest": 216.0, "volume": 0.0, "delta": 0.3531, "gamma": 0.0135, "vega": 0.0588, "theta": -0.057, "rho": 0.0174, "theo": 4.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-16T11:35:00", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "KOD261218P00065000", "bid": 33.8, "bid_size": 16.0, "ask": 38.3, "ask_size": 1.0, "iv": 1.6488, "open_interest": 0.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.014, "vega": 0.0579, "theta": -0.0561, "rho": -0.0902, "theo": 36.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "KOD270115C00015000", "bid": 17.9, "bid_size": 10.0, "ask": 22.0, "ask_size": 7.0, "iv": 1.7553, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0054, "vega": 0.0319, "theta": -0.0217, "rho": 0.0297, "theo": 19.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "KOD270115P00015000", "bid": 0.05, "bid_size": 504.0, "ask": 3.5, "ask_size": 10.0, "iv": 1.529, "open_interest": 2.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0055, "vega": 0.032, "theta": -0.0241, "rho": -0.0168, "theo": 2.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-16T15:54:03", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "KOD270115C00020000", "bid": 15.2, "bid_size": 8.0, "ask": 18.7, "ask_size": 8.0, "iv": 1.6957, "open_interest": 13.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0078, "vega": 0.0443, "theta": -0.0303, "rho": 0.0332, "theo": 16.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-09-04T10:28:42", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "KOD270115P00020000", "bid": 2.1, "bid_size": 17.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.4901, "open_interest": 3.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0079, "vega": 0.0445, "theta": -0.0322, "rho": -0.0274, "theo": 4.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-08-14T09:31:09", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "KOD270115C00022000", "bid": 13.9, "bid_size": 8.0, "ask": 17.7, "ask_size": 8.0, "iv": 1.6595, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0087, "vega": 0.0487, "theta": -0.0333, "rho": 0.034, "theo": 15.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "KOD270115P00022000", "bid": 3.5, "bid_size": 15.0, "ask": 6.7, "ask_size": 8.0, "iv": 1.6322, "open_interest": 0.0, "volume": 0.0, "delta": -0.1856, "gamma": 0.0088, "vega": 0.0488, "theta": -0.035, "rho": -0.0319, "theo": 5.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "KOD270115C00023000", "bid": 13.6, "bid_size": 8.0, "ask": 17.1, "ask_size": 8.0, "iv": 1.6627, "open_interest": 0.0, "volume": 0.0, "delta": 0.8031, "gamma": 0.0091, "vega": 0.0507, "theta": -0.0347, "rho": 0.0343, "theo": 15.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "KOD270115P00023000", "bid": 3.9, "bid_size": 12.0, "ask": 7.3, "ask_size": 8.0, "iv": 1.6291, "open_interest": 2.0, "volume": 0.0, "delta": -0.1985, "gamma": 0.0092, "vega": 0.0509, "theta": -0.0362, "rho": -0.0342, "theo": 5.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-10T09:34:17", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "KOD270115C00024000", "bid": 13.1, "bid_size": 8.0, "ask": 16.6, "ask_size": 8.0, "iv": 1.6526, "open_interest": 0.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.0095, "vega": 0.0527, "theta": -0.036, "rho": 0.0345, "theo": 14.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5000004768372}, {"option": "KOD270115P00024000", "bid": 4.5, "bid_size": 15.0, "ask": 7.5, "ask_size": 7.0, "iv": 1.6038, "open_interest": 0.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0096, "vega": 0.0528, "theta": -0.0374, "rho": -0.0368, "theo": 6.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "KOD270115C00025000", "bid": 12.8, "bid_size": 8.0, "ask": 16.1, "ask_size": 8.0, "iv": 1.6584, "open_interest": 0.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0098, "vega": 0.0545, "theta": -0.0372, "rho": 0.0346, "theo": 14.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-07-29T13:25:47", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "KOD270115P00025000", "bid": 4.9, "bid_size": 12.0, "ask": 8.2, "ask_size": 8.0, "iv": 1.6043, "open_interest": 2.0, "volume": 0.0, "delta": -0.2245, "gamma": 0.0099, "vega": 0.0547, "theta": -0.0386, "rho": -0.0391, "theo": 6.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-07-10T09:34:17", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "KOD270115C00026000", "bid": 12.2, "bid_size": 8.0, "ask": 15.8, "ask_size": 8.0, "iv": 1.652, "open_interest": 0.0, "volume": 0.0, "delta": 0.7645, "gamma": 0.0102, "vega": 0.0562, "theta": -0.0384, "rho": 0.0348, "theo": 14.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "KOD270115P00026000", "bid": 6.9, "bid_size": 1.0, "ask": 8.9, "ask_size": 8.0, "iv": 1.7438, "open_interest": 0.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0103, "vega": 0.0564, "theta": -0.0396, "rho": -0.0414, "theo": 7.3923, "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": 7.15000009536743}, {"option": "KOD270115C00027000", "bid": 11.6, "bid_size": 8.0, "ask": 15.2, "ask_size": 9.0, "iv": 1.6174, "open_interest": 0.0, "volume": 0.0, "delta": 0.7517, "gamma": 0.0105, "vega": 0.0579, "theta": -0.0394, "rho": 0.0348, "theo": 13.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "KOD270115P00027000", "bid": 7.5, "bid_size": 1.0, "ask": 9.3, "ask_size": 8.0, "iv": 1.7258, "open_interest": 1.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.0106, "vega": 0.058, "theta": -0.0406, "rho": -0.0438, "theo": 7.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-08-13T11:10:41", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "KOD270115C00028000", "bid": 11.4, "bid_size": 8.0, "ask": 14.9, "ask_size": 9.0, "iv": 1.6409, "open_interest": 0.0, "volume": 0.0, "delta": 0.7389, "gamma": 0.0108, "vega": 0.0594, "theta": -0.0404, "rho": 0.0348, "theo": 13.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "KOD270115P00028000", "bid": 8.1, "bid_size": 1.0, "ask": 9.9, "ask_size": 8.0, "iv": 1.7233, "open_interest": 0.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.011, "vega": 0.0596, "theta": -0.0415, "rho": -0.0463, "theo": 8.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "KOD270115C00029000", "bid": 10.9, "bid_size": 27.0, "ask": 14.4, "ask_size": 24.0, "iv": 1.6197, "open_interest": 1.0, "volume": 0.0, "delta": 0.7261, "gamma": 0.0111, "vega": 0.0608, "theta": -0.0414, "rho": 0.0348, "theo": 12.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.08, "last_trade_time": "2026-08-19T09:30:10", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "KOD270115P00029000", "bid": 7.0, "bid_size": 17.0, "ask": 10.8, "ask_size": 27.0, "iv": 1.6035, "open_interest": 0.0, "volume": 0.0, "delta": -0.2763, "gamma": 0.0113, "vega": 0.061, "theta": -0.0424, "rho": -0.0488, "theo": 9.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "KOD270115C00030000", "bid": 10.7, "bid_size": 21.0, "ask": 14.1, "ask_size": 34.0, "iv": 1.6374, "open_interest": 111.0, "volume": 0.0, "delta": 0.7135, "gamma": 0.0114, "vega": 0.0622, "theta": -0.0422, "rho": 0.0347, "theo": 12.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-08T15:29:58", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "KOD270115P00030000", "bid": 7.6, "bid_size": 67.0, "ask": 11.3, "ask_size": 62.0, "iv": 1.5914, "open_interest": 0.0, "volume": 1470.0, "delta": -0.2891, "gamma": 0.0116, "vega": 0.0623, "theta": -0.0431, "rho": -0.051, "theo": 9.7076, "change": 0.37, "open": 9.77, "high": 9.77, "low": 9.77, "tick": "no_change", "last_trade_price": 9.77, "last_trade_time": "2026-09-21T11:34:46", "percent_change": 3.93617, "prev_day_close": 9.40000009536743}, {"option": "KOD270115C00031000", "bid": 10.3, "bid_size": 13.0, "ask": 13.8, "ask_size": 28.0, "iv": 1.6366, "open_interest": 0.0, "volume": 0.0, "delta": 0.7009, "gamma": 0.0117, "vega": 0.0634, "theta": -0.043, "rho": 0.0346, "theo": 11.9968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "KOD270115P00031000", "bid": 8.2, "bid_size": 45.0, "ask": 12.0, "ask_size": 26.0, "iv": 1.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.3018, "gamma": 0.0118, "vega": 0.0636, "theta": -0.0438, "rho": -0.0534, "theo": 10.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "KOD270115C00032000", "bid": 9.8, "bid_size": 23.0, "ask": 13.5, "ask_size": 12.0, "iv": 1.6262, "open_interest": 0.0, "volume": 0.0, "delta": 0.6885, "gamma": 0.0119, "vega": 0.0646, "theta": -0.0438, "rho": 0.0344, "theo": 11.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "KOD270115P00032000", "bid": 8.8, "bid_size": 31.0, "ask": 12.6, "ask_size": 27.0, "iv": 1.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0121, "vega": 0.0647, "theta": -0.0445, "rho": -0.0558, "theo": 10.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "KOD270115C00033000", "bid": 10.0, "bid_size": 20.0, "ask": 12.5, "ask_size": 51.0, "iv": 1.6142, "open_interest": 3.0, "volume": 1.0, "delta": 0.6762, "gamma": 0.0121, "vega": 0.0656, "theta": -0.0445, "rho": 0.0342, "theo": 11.2912, "change": 1.4, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-09-21T10:28:01", "percent_change": 12.6126, "prev_day_close": 11.1000003814697}, {"option": "KOD270115P00033000", "bid": 9.8, "bid_size": 14.0, "ask": 13.2, "ask_size": 29.0, "iv": 1.6059, "open_interest": 0.0, "volume": 0.0, "delta": -0.3269, "gamma": 0.0123, "vega": 0.0657, "theta": -0.0451, "rho": -0.0583, "theo": 11.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "KOD270115C00034000", "bid": 8.8, "bid_size": 32.0, "ask": 12.7, "ask_size": 28.0, "iv": 1.5858, "open_interest": 0.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0123, "vega": 0.0666, "theta": -0.0451, "rho": 0.034, "theo": 10.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "KOD270115P00034000", "bid": 10.4, "bid_size": 24.0, "ask": 13.8, "ask_size": 27.0, "iv": 1.5942, "open_interest": 0.0, "volume": 0.0, "delta": -0.3392, "gamma": 0.0125, "vega": 0.0667, "theta": -0.0456, "rho": -0.0608, "theo": 12.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "KOD270115C00035000", "bid": 9.3, "bid_size": 31.0, "ask": 12.5, "ask_size": 16.0, "iv": 1.6528, "open_interest": 144.0, "volume": 0.0, "delta": 0.6521, "gamma": 0.0125, "vega": 0.0674, "theta": -0.0456, "rho": 0.0338, "theo": 10.6361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.12, "last_trade_time": "2026-09-18T10:02:43", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "KOD270115P00035000", "bid": 10.7, "bid_size": 12.0, "ask": 14.6, "ask_size": 8.0, "iv": 1.5738, "open_interest": 6.0, "volume": 0.0, "delta": -0.3514, "gamma": 0.0127, "vega": 0.0676, "theta": -0.046, "rho": -0.0629, "theo": 12.9194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-25T15:18:32", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "KOD270115C00036000", "bid": 8.6, "bid_size": 8.0, "ask": 12.1, "ask_size": 9.0, "iv": 1.614, "open_interest": 5.0, "volume": 0.0, "delta": 0.6402, "gamma": 0.0127, "vega": 0.0682, "theta": -0.0461, "rho": 0.0336, "theo": 10.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-08-26T12:41:26", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "KOD270115P00036000", "bid": 11.5, "bid_size": 16.0, "ask": 15.3, "ask_size": 8.0, "iv": 1.5815, "open_interest": 5.0, "volume": 0.0, "delta": -0.3634, "gamma": 0.0129, "vega": 0.0683, "theta": -0.0464, "rho": -0.0652, "theo": 13.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-09-09T15:52:46", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "KOD270115C00040000", "bid": 7.4, "bid_size": 9.0, "ask": 11.0, "ask_size": 13.0, "iv": 1.601, "open_interest": 2855.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.0132, "vega": 0.0707, "theta": -0.0477, "rho": 0.0324, "theo": 9.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.54, "last_trade_time": "2026-09-16T12:03:43", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "KOD270115P00040000", "bid": 14.4, "bid_size": 7.0, "ask": 18.0, "ask_size": 8.0, "iv": 1.568, "open_interest": 3.0, "volume": 0.0, "delta": -0.4098, "gamma": 0.0135, "vega": 0.0707, "theta": -0.0476, "rho": -0.0745, "theo": 16.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-08-19T10:39:49", "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "KOD270115C00045000", "bid": 6.1, "bid_size": 9.0, "ask": 9.8, "ask_size": 11.0, "iv": 1.5848, "open_interest": 17.0, "volume": 0.0, "delta": 0.5416, "gamma": 0.0136, "vega": 0.0723, "theta": -0.0486, "rho": 0.0308, "theo": 7.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-11T11:25:54", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "KOD270115P00045000", "bid": 17.9, "bid_size": 11.0, "ask": 21.8, "ask_size": 8.0, "iv": 1.545, "open_interest": 16.0, "volume": 0.0, "delta": -0.4639, "gamma": 0.0139, "vega": 0.0722, "theta": -0.0481, "rho": -0.0848, "theo": 20.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-08-25T15:31:49", "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "KOD270115C00050000", "bid": 5.4, "bid_size": 27.0, "ask": 8.8, "ask_size": 25.0, "iv": 1.5996, "open_interest": 50.0, "volume": 0.0, "delta": 0.4933, "gamma": 0.0138, "vega": 0.0726, "theta": -0.0487, "rho": 0.029, "theo": 6.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-18T09:32:25", "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "KOD270115P00050000", "bid": 21.8, "bid_size": 12.0, "ask": 25.6, "ask_size": 8.0, "iv": 1.5243, "open_interest": 9.0, "volume": 0.0, "delta": -0.5133, "gamma": 0.0141, "vega": 0.0723, "theta": -0.0477, "rho": -0.0941, "theo": 24.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-06-05T14:00:30", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "KOD270115C00055000", "bid": 4.4, "bid_size": 20.0, "ask": 7.9, "ask_size": 31.0, "iv": 1.5808, "open_interest": 7.0, "volume": 0.0, "delta": 0.4495, "gamma": 0.0137, "vega": 0.0719, "theta": -0.0481, "rho": 0.0271, "theo": 6.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-18T09:32:25", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "KOD270115P00055000", "bid": 26.0, "bid_size": 7.0, "ask": 29.9, "ask_size": 8.0, "iv": 1.5377, "open_interest": 0.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0141, "vega": 0.0715, "theta": -0.0468, "rho": -0.1031, "theo": 28.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "KOD270115C00060000", "bid": 3.5, "bid_size": 2.0, "ask": 7.3, "ask_size": 28.0, "iv": 1.573, "open_interest": 1253.0, "volume": 0.0, "delta": 0.41, "gamma": 0.0135, "vega": 0.0706, "theta": -0.0471, "rho": 0.0253, "theo": 5.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-16T13:19:34", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "KOD270115P00060000", "bid": 30.1, "bid_size": 12.0, "ask": 34.0, "ask_size": 8.0, "iv": 1.512, "open_interest": 0.0, "volume": 0.0, "delta": -0.5992, "gamma": 0.014, "vega": 0.0699, "theta": -0.0454, "rho": -0.1101, "theo": 32.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500011444092}, {"option": "KOD270115C00065000", "bid": 2.8, "bid_size": 2.0, "ask": 6.8, "ask_size": 10.0, "iv": 1.5723, "open_interest": 4.0, "volume": 0.0, "delta": 0.3745, "gamma": 0.0132, "vega": 0.0688, "theta": -0.0458, "rho": 0.0235, "theo": 4.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-16T09:54:51", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "KOD270115P00065000", "bid": 34.1, "bid_size": 16.0, "ask": 38.7, "ask_size": 5.0, "iv": 1.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.6362, "gamma": 0.0137, "vega": 0.0677, "theta": -0.0436, "rho": -0.1162, "theo": 36.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "KOD270115C00070000", "bid": 3.4, "bid_size": 4.0, "ask": 6.3, "ask_size": 70.0, "iv": 1.6557, "open_interest": 322.0, "volume": 0.0, "delta": 0.3425, "gamma": 0.0128, "vega": 0.0667, "theta": -0.0443, "rho": 0.0219, "theo": 4.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T10:05:32", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "KOD270115P00070000", "bid": 38.6, "bid_size": 15.0, "ask": 42.8, "ask_size": 2.0, "iv": 1.4783, "open_interest": 0.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0134, "vega": 0.0652, "theta": -0.0417, "rho": -0.1218, "theo": 41.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "KOD270319C00025000", "bid": 15.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 13.0, "iv": 1.5531, "open_interest": 4.0, "volume": 1.0, "delta": 0.787, "gamma": 0.0087, "vega": 0.0662, "theta": -0.0254, "rho": 0.0488, "theo": 15.4713, "change": 0.7, "open": 15.45, "high": 15.45, "low": 15.45, "tick": "up", "last_trade_price": 15.45, "last_trade_time": "2026-09-21T09:30:09", "percent_change": 4.74576, "prev_day_close": 14.75}, {"option": "KOD270319P00025000", "bid": 6.6, "bid_size": 23.0, "ask": 8.8, "ask_size": 14.0, "iv": 1.4784, "open_interest": 1.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0089, "vega": 0.0665, "theta": -0.0268, "rho": -0.0604, "theo": 7.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-17T09:34:05", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "KOD270319C00026000", "bid": 13.0, "bid_size": 40.0, "ask": 16.5, "ask_size": 13.0, "iv": 1.4239, "open_interest": 0.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.009, "vega": 0.0682, "theta": -0.0261, "rho": 0.049, "theo": 15.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "KOD270319P00026000", "bid": 7.2, "bid_size": 22.0, "ask": 9.5, "ask_size": 31.0, "iv": 1.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.0092, "vega": 0.0685, "theta": -0.0275, "rho": -0.0639, "theo": 8.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "KOD270319C00027000", "bid": 12.6, "bid_size": 8.0, "ask": 16.5, "ask_size": 12.0, "iv": 1.4497, "open_interest": 0.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0093, "vega": 0.0701, "theta": -0.0268, "rho": 0.0492, "theo": 14.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "KOD270319P00027000", "bid": 7.5, "bid_size": 6.0, "ask": 10.2, "ask_size": 8.0, "iv": 1.4703, "open_interest": 0.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0095, "vega": 0.0704, "theta": -0.0281, "rho": -0.0675, "theo": 8.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "KOD270319C00028000", "bid": 12.1, "bid_size": 15.0, "ask": 16.0, "ask_size": 12.0, "iv": 1.4307, "open_interest": 0.0, "volume": 0.0, "delta": 0.7524, "gamma": 0.0096, "vega": 0.0719, "theta": -0.0275, "rho": 0.0493, "theo": 14.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "KOD270319P00028000", "bid": 8.1, "bid_size": 6.0, "ask": 11.0, "ask_size": 11.0, "iv": 1.481, "open_interest": 0.0, "volume": 0.0, "delta": -0.2516, "gamma": 0.0098, "vega": 0.0722, "theta": -0.0287, "rho": -0.0708, "theo": 9.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "KOD270319C00029000", "bid": 11.7, "bid_size": 15.0, "ask": 15.5, "ask_size": 12.0, "iv": 1.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0099, "vega": 0.0736, "theta": -0.0282, "rho": 0.0494, "theo": 13.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "KOD270319P00029000", "bid": 7.4, "bid_size": 17.0, "ask": 11.5, "ask_size": 8.0, "iv": 1.3816, "open_interest": 0.0, "volume": 0.0, "delta": -0.2632, "gamma": 0.01, "vega": 0.0739, "theta": -0.0292, "rho": -0.074, "theo": 9.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "KOD270319C00030000", "bid": 11.6, "bid_size": 8.0, "ask": 15.0, "ask_size": 13.0, "iv": 1.4233, "open_interest": 1.0, "volume": 0.0, "delta": 0.7297, "gamma": 0.0101, "vega": 0.0752, "theta": -0.0288, "rho": 0.0494, "theo": 13.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.33, "last_trade_time": "2026-08-19T09:30:10", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "KOD270319P00030000", "bid": 9.2, "bid_size": 6.0, "ask": 12.0, "ask_size": 7.0, "iv": 1.4495, "open_interest": 1.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.0103, "vega": 0.0755, "theta": -0.0298, "rho": -0.0775, "theo": 10.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.83, "last_trade_time": "2026-08-20T15:14:43", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "KOD270319C00031000", "bid": 10.9, "bid_size": 15.0, "ask": 15.0, "ask_size": 12.0, "iv": 1.4207, "open_interest": 0.0, "volume": 0.0, "delta": 0.7184, "gamma": 0.0103, "vega": 0.0767, "theta": -0.0293, "rho": 0.0494, "theo": 13.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "KOD270319P00031000", "bid": 9.8, "bid_size": 6.0, "ask": 12.5, "ask_size": 7.0, "iv": 1.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.2863, "gamma": 0.0106, "vega": 0.077, "theta": -0.0302, "rho": -0.0809, "theo": 11.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "KOD270319C00032000", "bid": 10.5, "bid_size": 15.0, "ask": 14.5, "ask_size": 13.0, "iv": 1.404, "open_interest": 3.0, "volume": 0.0, "delta": 0.7073, "gamma": 0.0106, "vega": 0.0781, "theta": -0.0298, "rho": 0.0494, "theo": 12.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-09-16T14:23:06", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "KOD270319P00032000", "bid": 10.4, "bid_size": 6.0, "ask": 13.2, "ask_size": 7.0, "iv": 1.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.2977, "gamma": 0.0108, "vega": 0.0784, "theta": -0.0307, "rho": -0.0845, "theo": 11.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "KOD270319C00033000", "bid": 10.3, "bid_size": 8.0, "ask": 14.0, "ask_size": 13.0, "iv": 1.399, "open_interest": 2.0, "volume": 0.0, "delta": 0.6963, "gamma": 0.0108, "vega": 0.0794, "theta": -0.0303, "rho": 0.0492, "theo": 12.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.39, "last_trade_time": "2026-09-15T15:06:31", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "KOD270319P00033000", "bid": 11.1, "bid_size": 6.0, "ask": 13.9, "ask_size": 7.0, "iv": 1.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.3089, "gamma": 0.011, "vega": 0.0797, "theta": -0.031, "rho": -0.0879, "theo": 12.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "KOD270319C00034000", "bid": 9.8, "bid_size": 41.0, "ask": 14.0, "ask_size": 12.0, "iv": 1.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.6854, "gamma": 0.011, "vega": 0.0806, "theta": -0.0308, "rho": 0.0491, "theo": 12.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "KOD270319P00034000", "bid": 11.9, "bid_size": 14.0, "ask": 14.6, "ask_size": 27.0, "iv": 1.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.3201, "gamma": 0.0112, "vega": 0.0809, "theta": -0.0314, "rho": -0.091, "theo": 13.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "KOD270319C00035000", "bid": 10.5, "bid_size": 40.0, "ask": 13.5, "ask_size": 14.0, "iv": 1.4528, "open_interest": 0.0, "volume": 5.0, "delta": 0.6746, "gamma": 0.0111, "vega": 0.0817, "theta": -0.0312, "rho": 0.0489, "theo": 11.7791, "change": 0.14, "open": 10.4, "high": 11.79, "low": 10.4, "tick": "up", "last_trade_price": 11.79, "last_trade_time": "2026-09-21T11:09:46", "percent_change": 1.20172, "prev_day_close": 11.6500000953674}, {"option": "KOD270319P00035000", "bid": 12.6, "bid_size": 14.0, "ask": 15.1, "ask_size": 22.0, "iv": 1.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.3312, "gamma": 0.0114, "vega": 0.082, "theta": -0.0317, "rho": -0.094, "theo": 13.7986, "change": 0.0, "open": 0.0, "high": 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": "KOD270319C00036000", "bid": 9.2, "bid_size": 41.0, "ask": 13.0, "ask_size": 13.0, "iv": 1.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.6639, "gamma": 0.0113, "vega": 0.0828, "theta": -0.0316, "rho": 0.0487, "theo": 11.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "KOD270319P00036000", "bid": 13.2, "bid_size": 14.0, "ask": 16.0, "ask_size": 24.0, "iv": 1.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.0116, "vega": 0.083, "theta": -0.032, "rho": -0.0976, "theo": 14.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "KOD270319C00037000", "bid": 9.1, "bid_size": 8.0, "ask": 13.0, "ask_size": 12.0, "iv": 1.4038, "open_interest": 1.0, "volume": 0.0, "delta": 0.6534, "gamma": 0.0115, "vega": 0.0837, "theta": -0.0319, "rho": 0.0485, "theo": 11.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-08-04T09:36:13", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "KOD270319P00037000", "bid": 13.7, "bid_size": 6.0, "ask": 17.0, "ask_size": 11.0, "iv": 1.441, "open_interest": 0.0, "volume": 0.0, "delta": -0.3529, "gamma": 0.0118, "vega": 0.0839, "theta": -0.0323, "rho": -0.1008, "theo": 15.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "KOD270319C00038000", "bid": 9.5, "bid_size": 8.0, "ask": 12.5, "ask_size": 12.0, "iv": 1.4288, "open_interest": 0.0, "volume": 0.0, "delta": 0.643, "gamma": 0.0116, "vega": 0.0846, "theta": -0.0322, "rho": 0.0482, "theo": 10.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "KOD270319P00038000", "bid": 14.3, "bid_size": 6.0, "ask": 17.5, "ask_size": 8.0, "iv": 1.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.3636, "gamma": 0.0119, "vega": 0.0848, "theta": -0.0325, "rho": -0.1045, "theo": 15.869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "KOD270319C00039000", "bid": 9.2, "bid_size": 8.0, "ask": 11.8, "ask_size": 8.0, "iv": 1.3997, "open_interest": 5.0, "volume": 0.0, "delta": 0.6327, "gamma": 0.0117, "vega": 0.0854, "theta": -0.0325, "rho": 0.0479, "theo": 10.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.09, "last_trade_time": "2026-09-08T10:02:41", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "KOD270319P00039000", "bid": 15.0, "bid_size": 6.0, "ask": 18.4, "ask_size": 8.0, "iv": 1.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.3741, "gamma": 0.0121, "vega": 0.0856, "theta": -0.0327, "rho": -0.1077, "theo": 16.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "KOD270319C00040000", "bid": 8.9, "bid_size": 1.0, "ask": 11.5, "ask_size": 8.0, "iv": 1.3933, "open_interest": 85.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.0119, "vega": 0.0861, "theta": -0.0328, "rho": 0.0476, "theo": 10.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-17T14:20:47", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "KOD270319P00040000", "bid": 15.8, "bid_size": 6.0, "ask": 18.8, "ask_size": 8.0, "iv": 1.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.3845, "gamma": 0.0122, "vega": 0.0862, "theta": -0.0329, "rho": -0.1103, "theo": 17.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "KOD270319C00041000", "bid": 8.6, "bid_size": 8.0, "ask": 12.0, "ask_size": 12.0, "iv": 1.4322, "open_interest": 2.0, "volume": 0.0, "delta": 0.6127, "gamma": 0.012, "vega": 0.0868, "theta": -0.033, "rho": 0.0473, "theo": 10.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.57, "last_trade_time": "2026-08-14T10:51:00", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "KOD270319P00041000", "bid": 16.5, "bid_size": 6.0, "ask": 19.4, "ask_size": 7.0, "iv": 1.4001, "open_interest": 0.0, "volume": 0.0, "delta": -0.3948, "gamma": 0.0124, "vega": 0.0868, "theta": -0.0331, "rho": -0.1134, "theo": 18.0262, "change": 0.0, "open": 0.0, "high": 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": "KOD270319C00042000", "bid": 8.4, "bid_size": 8.0, "ask": 11.5, "ask_size": 12.0, "iv": 1.4181, "open_interest": 0.0, "volume": 0.0, "delta": 0.6029, "gamma": 0.0121, "vega": 0.0874, "theta": -0.0332, "rho": 0.0469, "theo": 9.8489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "KOD270319P00042000", "bid": 17.2, "bid_size": 6.0, "ask": 20.2, "ask_size": 7.0, "iv": 1.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.4049, "gamma": 0.0125, "vega": 0.0874, "theta": -0.0332, "rho": -0.116, "theo": 18.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "KOD270319C00043000", "bid": 8.1, "bid_size": 8.0, "ask": 11.4, "ask_size": 10.0, "iv": 1.4206, "open_interest": 2.0, "volume": 0.0, "delta": 0.5932, "gamma": 0.0122, "vega": 0.0879, "theta": -0.0334, "rho": 0.0466, "theo": 9.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-15T15:06:31", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "KOD270319P00043000", "bid": 17.9, "bid_size": 6.0, "ask": 20.8, "ask_size": 7.0, "iv": 1.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.4149, "gamma": 0.0126, "vega": 0.0879, "theta": -0.0333, "rho": -0.1189, "theo": 19.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "KOD270319C00044000", "bid": 7.8, "bid_size": 8.0, "ask": 11.0, "ask_size": 12.0, "iv": 1.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.5837, "gamma": 0.0122, "vega": 0.0884, "theta": -0.0336, "rho": 0.0462, "theo": 9.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "KOD270319P00044000", "bid": 18.6, "bid_size": 7.0, "ask": 21.6, "ask_size": 7.0, "iv": 1.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.4247, "gamma": 0.0127, "vega": 0.0883, "theta": -0.0334, "rho": -0.1222, "theo": 20.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "KOD270319C00045000", "bid": 7.7, "bid_size": 8.0, "ask": 10.9, "ask_size": 10.0, "iv": 1.4175, "open_interest": 2.0, "volume": 0.0, "delta": 0.5744, "gamma": 0.0123, "vega": 0.0888, "theta": -0.0337, "rho": 0.0459, "theo": 9.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-08-14T09:30:11", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "KOD270319P00045000", "bid": 19.4, "bid_size": 7.0, "ask": 22.4, "ask_size": 7.0, "iv": 1.3868, "open_interest": 0.0, "volume": 0.0, "delta": -0.4344, "gamma": 0.0128, "vega": 0.0887, "theta": -0.0334, "rho": -0.1254, "theo": 21.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "KOD270319C00046000", "bid": 7.4, "bid_size": 8.0, "ask": 10.5, "ask_size": 9.0, "iv": 1.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.5652, "gamma": 0.0124, "vega": 0.0891, "theta": -0.0338, "rho": 0.0455, "theo": 8.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "KOD270319P00046000", "bid": 20.1, "bid_size": 7.0, "ask": 23.5, "ask_size": 8.0, "iv": 1.3998, "open_interest": 1.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.0128, "vega": 0.089, "theta": -0.0334, "rho": -0.1284, "theo": 21.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-07-16T09:30:01", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "KOD270319C00047000", "bid": 7.1, "bid_size": 8.0, "ask": 10.5, "ask_size": 12.0, "iv": 1.406, "open_interest": 0.0, "volume": 0.0, "delta": 0.5562, "gamma": 0.0124, "vega": 0.0894, "theta": -0.0339, "rho": 0.045, "theo": 8.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "KOD270319P00047000", "bid": 20.7, "bid_size": 7.0, "ask": 24.5, "ask_size": 11.0, "iv": 1.4009, "open_interest": 0.0, "volume": 0.0, "delta": -0.4533, "gamma": 0.0129, "vega": 0.0892, "theta": -0.0335, "rho": -0.1308, "theo": 22.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "KOD270319C00048000", "bid": 7.0, "bid_size": 8.0, "ask": 10.4, "ask_size": 9.0, "iv": 1.4161, "open_interest": 0.0, "volume": 0.0, "delta": 0.5473, "gamma": 0.0125, "vega": 0.0897, "theta": -0.034, "rho": 0.0446, "theo": 8.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "KOD270319P00048000", "bid": 21.7, "bid_size": 7.0, "ask": 24.9, "ask_size": 8.0, "iv": 1.3901, "open_interest": 1.0, "volume": 0.0, "delta": -0.4625, "gamma": 0.013, "vega": 0.0894, "theta": -0.0335, "rho": -0.1332, "theo": 23.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-07-16T09:30:01", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "KOD270319C00049000", "bid": 6.7, "bid_size": 8.0, "ask": 10.0, "ask_size": 12.0, "iv": 1.3977, "open_interest": 0.0, "volume": 0.0, "delta": 0.5385, "gamma": 0.0125, "vega": 0.0898, "theta": -0.034, "rho": 0.0442, "theo": 8.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "KOD270319P00049000", "bid": 22.4, "bid_size": 7.0, "ask": 25.5, "ask_size": 7.0, "iv": 1.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.4716, "gamma": 0.013, "vega": 0.0895, "theta": -0.0334, "rho": -0.1355, "theo": 24.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5499992370605}, {"option": "KOD270319C00050000", "bid": 6.5, "bid_size": 8.0, "ask": 10.0, "ask_size": 12.0, "iv": 1.4065, "open_interest": 3.0, "volume": 0.0, "delta": 0.53, "gamma": 0.0126, "vega": 0.09, "theta": -0.0341, "rho": 0.0438, "theo": 8.1195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.01, "last_trade_time": "2026-09-08T10:02:41", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "KOD270319P00050000", "bid": 23.2, "bid_size": 7.0, "ask": 26.3, "ask_size": 7.0, "iv": 1.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.4805, "gamma": 0.0131, "vega": 0.0896, "theta": -0.0334, "rho": -0.1379, "theo": 24.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "KOD270319C00055000", "bid": 5.5, "bid_size": 8.0, "ask": 8.4, "ask_size": 8.0, "iv": 1.3534, "open_interest": 1.0, "volume": 0.0, "delta": 0.4892, "gamma": 0.0126, "vega": 0.0902, "theta": -0.034, "rho": 0.0416, "theo": 7.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-08-06T13:57:29", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "KOD270319P00055000", "bid": 27.2, "bid_size": 7.0, "ask": 30.5, "ask_size": 8.0, "iv": 1.3699, "open_interest": 0.0, "volume": 0.0, "delta": -0.5231, "gamma": 0.0133, "vega": 0.0895, "theta": -0.033, "rho": -0.1513, "theo": 28.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "KOD270319C00060000", "bid": 4.9, "bid_size": 19.0, "ask": 8.5, "ask_size": 13.0, "iv": 1.4048, "open_interest": 145.0, "volume": 0.0, "delta": 0.4521, "gamma": 0.0126, "vega": 0.0895, "theta": -0.0337, "rho": 0.0394, "theo": 6.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-18T10:59:43", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KOD270319P00060000", "bid": 30.8, "bid_size": 16.0, "ask": 34.9, "ask_size": 5.0, "iv": 1.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.0133, "vega": 0.0882, "theta": -0.0323, "rho": -0.1609, "theo": 33.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "KOD270319C00065000", "bid": 3.4, "bid_size": 16.0, "ask": 8.0, "ask_size": 12.0, "iv": 1.3621, "open_interest": 0.0, "volume": 0.0, "delta": 0.4183, "gamma": 0.0125, "vega": 0.0882, "theta": -0.0332, "rho": 0.0373, "theo": 5.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "KOD270319P00065000", "bid": 35.1, "bid_size": 26.0, "ask": 39.2, "ask_size": 5.0, "iv": 1.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.0133, "vega": 0.0866, "theta": -0.0314, "rho": -0.1709, "theo": 37.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}], "symbol": "KOD", "security_type": "stock", "exchange_id": 2, "current_price": 32.23, "price_change": -0.48, "price_change_percent": -1.4674, "bid": 32.18, "ask": 32.28, "bid_size": 200, "ask_size": 100, "open": 33.04, "high": 33.34, "low": 32.0, "close": 32.23, "prev_day_close": 32.71, "volume": 212504, "iv30": 221.846, "iv30_change": -3.038, "iv30_change_percent": -1.3509, "seqno": 4820390007, "last_trade_time": "2026-09-21T12:30:50", "tick": "up"}, "symbol": "KOD"}