{"timestamp": "2026-09-21 03:40:43", "data": {"options": [{"option": "KURA261016C00001000", "bid": 8.3, "bid_size": 21.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0056, "rho": 0.0002, "theo": 10.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "KURA261016P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 170.0, "iv": 4.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0045, "rho": -0.0001, "theo": 0.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KURA261016C00002000", "bid": 7.3, "bid_size": 25.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0029, "vega": 0.0008, "theta": -0.0068, "rho": 0.0004, "theo": 9.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.34, "last_trade_time": "2026-08-05T13:04:49", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "KURA261016P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 105.0, "iv": 3.0535, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0025, "vega": 0.0009, "theta": -0.0058, "rho": -0.0001, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KURA261016C00003000", "bid": 6.6, "bid_size": 26.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9847, "gamma": 0.0051, "vega": 0.0011, "theta": -0.0077, "rho": 0.0007, "theo": 8.7958, "change": -0.14, "open": 8.8, "high": 8.8, "low": 8.61, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-09-18T09:54:12", "percent_change": -1.6, "prev_day_close": 8.54999995231628}, {"option": "KURA261016P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0045, "vega": 0.0014, "theta": -0.0067, "rho": -0.0002, "theo": 0.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "KURA261016C00004000", "bid": 5.5, "bid_size": 25.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0081, "vega": 0.0016, "theta": -0.0083, "rho": 0.0011, "theo": 7.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "KURA261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 981.0, "iv": 7.6595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0073, "vega": 0.0018, "theta": -0.0074, "rho": -0.0003, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KURA261016C00005000", "bid": 4.5, "bid_size": 21.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0125, "vega": 0.002, "theta": -0.0088, "rho": 0.0014, "theo": 6.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "KURA261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 185.0, "iv": 6.1512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0114, "vega": 0.0023, "theta": -0.0079, "rho": -0.0004, "theo": 0.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KURA261016C00006000", "bid": 3.5, "bid_size": 43.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 93.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0189, "vega": 0.0027, "theta": -0.0092, "rho": 0.0018, "theo": 5.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-08-25T09:30:32", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KURA261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 185.0, "iv": 5.0932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0174, "vega": 0.003, "theta": -0.0085, "rho": -0.0005, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KURA261016C00007000", "bid": 2.5, "bid_size": 43.0, "ask": 7.0, "ask_size": 33.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0287, "vega": 0.0035, "theta": -0.0097, "rho": 0.0022, "theo": 4.8415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T12:04:00", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "KURA261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 294.0, "iv": 4.2732, "open_interest": 1.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0266, "vega": 0.0038, "theta": -0.009, "rho": -0.0006, "theo": 0.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-03-23T11:58:35", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KURA261016C00008000", "bid": 2.85, "bid_size": 133.0, "ask": 6.0, "ask_size": 60.0, "iv": 1.9468, "open_interest": 182.0, "volume": 202.0, "delta": 0.9222, "gamma": 0.0443, "vega": 0.0046, "theta": -0.0101, "rho": 0.0026, "theo": 3.8616, "change": 0.05, "open": 4.2, "high": 4.2, "low": 3.69, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-18T13:29:02", "percent_change": 1.33333, "prev_day_close": 4.60000014305115}, {"option": "KURA261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 1.1528, "open_interest": 27.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0417, "vega": 0.0049, "theta": -0.0095, "rho": -0.0008, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T12:10:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "KURA261016C00009000", "bid": 1.1, "bid_size": 48.0, "ask": 4.8, "ask_size": 44.0, "iv": 0.9736, "open_interest": 74.0, "volume": 402.0, "delta": 0.8869, "gamma": 0.0712, "vega": 0.0061, "theta": -0.0105, "rho": 0.0031, "theo": 2.8922, "change": 0.08, "open": 2.8, "high": 3.16, "low": 2.7, "tick": "no_change", "last_trade_price": 2.98, "last_trade_time": "2026-09-18T15:37:44", "percent_change": 2.75862, "prev_day_close": 2.95000010728836}, {"option": "KURA261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 50.0, "iv": 2.1304, "open_interest": 36.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0676, "vega": 0.0064, "theta": -0.01, "rho": -0.0012, "theo": 0.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T09:30:31", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "KURA261016C00010000", "bid": 0.3, "bid_size": 501.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 392.0, "volume": 309.0, "delta": 0.823, "gamma": 0.1205, "vega": 0.0082, "theta": -0.011, "rho": 0.0036, "theo": 1.9485, "change": -0.06, "open": 1.95, "high": 2.15, "low": 1.82, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-09-18T15:29:40", "percent_change": -2.85714, "prev_day_close": 1.40000000596046}, {"option": "KURA261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.9189, "open_interest": 77.0, "volume": 0.0, "delta": -0.1802, "gamma": 0.1157, "vega": 0.0085, "theta": -0.0105, "rho": -0.0018, "theo": 0.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-11T09:30:31", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "KURA261016C00011000", "bid": 0.1, "bid_size": 1027.0, "ask": 4.9, "ask_size": 69.0, "iv": 1.7172, "open_interest": 101.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.2022, "vega": 0.0114, "theta": -0.0116, "rho": 0.0038, "theo": 1.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-17T14:13:30", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "KURA261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.532, "open_interest": 725.0, "volume": 104.0, "delta": -0.3141, "gamma": 0.1966, "vega": 0.0115, "theta": -0.0113, "rho": -0.0031, "theo": 0.3946, "change": -0.11, "open": 0.5, "high": 0.5, "low": 0.32, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-18T15:30:53", "percent_change": -24.4444, "prev_day_close": 0.375}, {"option": "KURA261016C00012000", "bid": 0.45, "bid_size": 3.0, "ask": 1.35, "ask_size": 39.0, "iv": 0.7979, "open_interest": 721.0, "volume": 82.0, "delta": 0.4666, "gamma": 0.2184, "vega": 0.0129, "theta": -0.0131, "rho": 0.003, "theo": 0.5935, "change": -0.15, "open": 0.85, "high": 0.85, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T15:44:42", "percent_change": -20.0, "prev_day_close": 0.649999991059303}, {"option": "KURA261016P00012000", "bid": 0.2, "bid_size": 36.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.3299, "open_interest": 137.0, "volume": 6.0, "delta": -0.5298, "gamma": 0.215, "vega": 0.0128, "theta": -0.0129, "rho": -0.0055, "theo": 0.893, "change": -0.22, "open": 0.8, "high": 0.84, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-09-18T13:54:41", "percent_change": -23.1579, "prev_day_close": 0.75}, {"option": "KURA261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.4285, "open_interest": 800.0, "volume": 98.0, "delta": 0.3234, "gamma": 0.1604, "vega": 0.0116, "theta": -0.0144, "rho": 0.0022, "theo": 0.4234, "change": 0.055, "open": 0.28, "high": 0.45, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-18T15:50:25", "percent_change": 24.4444, "prev_day_close": 0.325000002980232}, {"option": "KURA261016P00013000", "bid": 1.25, "bid_size": 19.0, "ask": 3.4, "ask_size": 115.0, "iv": 1.1751, "open_interest": 34.0, "volume": 172.0, "delta": -0.6705, "gamma": 0.1588, "vega": 0.0116, "theta": -0.0142, "rho": -0.0074, "theo": 1.7219, "change": -0.25, "open": 1.7, "high": 1.8, "low": 1.3, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-09-18T15:47:01", "percent_change": -13.1579, "prev_day_close": 2.5}, {"option": "KURA261016C00014000", "bid": 0.1, "bid_size": 1.0, "ask": 0.55, "ask_size": 45.0, "iv": 0.7919, "open_interest": 272.0, "volume": 20.0, "delta": 0.2486, "gamma": 0.1187, "vega": 0.0103, "theta": -0.015, "rho": 0.0017, "theo": 0.3485, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T15:30:09", "percent_change": -33.3333, "prev_day_close": 0.25000000372529}, {"option": "KURA261016P00014000", "bid": 0.4, "bid_size": 449.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.8202, "open_interest": 12.0, "volume": 0.0, "delta": -0.7444, "gamma": 0.1178, "vega": 0.0102, "theta": -0.0149, "rho": -0.0088, "theo": 2.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-09-10T12:39:37", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "KURA261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 50.0, "iv": 0.9817, "open_interest": 86.0, "volume": 2.0, "delta": 0.2035, "gamma": 0.0926, "vega": 0.0092, "theta": -0.0152, "rho": 0.0014, "theo": 0.3037, "change": -0.07, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-09-18T14:43:27", "percent_change": -46.6667, "prev_day_close": 0.324999988079071}, {"option": "KURA261016P00015000", "bid": 1.15, "bid_size": 48.0, "ask": 6.0, "ask_size": 27.0, "iv": 0.9078, "open_interest": 43.0, "volume": 0.0, "delta": -0.7889, "gamma": 0.092, "vega": 0.0091, "theta": -0.0151, "rho": -0.0099, "theo": 3.5969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-04T13:55:03", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "KURA261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.8716, "open_interest": 35.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0753, "vega": 0.0083, "theta": -0.0153, "rho": 0.0012, "theo": 0.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T10:54:22", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "KURA261016P00016000", "bid": 2.0, "bid_size": 43.0, "ask": 6.5, "ask_size": 33.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.8189, "gamma": 0.0749, "vega": 0.0083, "theta": -0.0152, "rho": -0.0108, "theo": 4.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-28T15:00:50", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "KURA261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 135.0, "iv": 2.8078, "open_interest": 0.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.0632, "vega": 0.0076, "theta": -0.0152, "rho": 0.0011, "theo": 0.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KURA261016P00017000", "bid": 3.0, "bid_size": 43.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0629, "vega": 0.0076, "theta": -0.0152, "rho": -0.0116, "theo": 5.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-09-08T10:08:49", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KURA261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 284.0, "iv": 2.9505, "open_interest": 1.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0543, "vega": 0.007, "theta": -0.0151, "rho": 0.0009, "theo": 0.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T11:56:28", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KURA261016P00018000", "bid": 4.0, "bid_size": 43.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0542, "vega": 0.007, "theta": -0.0151, "rho": -0.0123, "theo": 6.5139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "KURA261016C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 185.0, "iv": 3.081, "open_interest": 0.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0475, "vega": 0.0065, "theta": -0.015, "rho": 0.0008, "theo": 0.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KURA261016P00019000", "bid": 5.0, "bid_size": 43.0, "ask": 9.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8701, "gamma": 0.0475, "vega": 0.0065, "theta": -0.0149, "rho": -0.0127, "theo": 7.4953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "KURA261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 185.0, "iv": 3.2013, "open_interest": 1.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0422, "vega": 0.0061, "theta": -0.0148, "rho": 0.0008, "theo": 0.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-26T12:25:23", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KURA261016P00020000", "bid": 6.0, "bid_size": 41.0, "ask": 10.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0423, "vega": 0.0061, "theta": -0.0148, "rho": -0.013, "theo": 8.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.83, "last_trade_time": "2026-08-20T14:03:30", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "KURA261016C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 185.0, "iv": 3.3126, "open_interest": 61.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0379, "vega": 0.0058, "theta": -0.0146, "rho": 0.0007, "theo": 0.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T10:29:32", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KURA261016P00021000", "bid": 7.0, "bid_size": 43.0, "ask": 11.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0381, "vega": 0.0058, "theta": -0.0146, "rho": -0.0132, "theo": 9.465, "change": 0.0, "open": 0.0, "high": 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": "KURA261016C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 185.0, "iv": 3.4163, "open_interest": 133.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0344, "vega": 0.0054, "theta": -0.0144, "rho": 0.0007, "theo": 0.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T10:15:58", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KURA261016P00022000", "bid": 8.0, "bid_size": 41.0, "ask": 12.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0346, "vega": 0.0055, "theta": -0.0144, "rho": -0.0134, "theo": 10.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "KURA261016C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 185.0, "iv": 3.5134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0315, "vega": 0.0052, "theta": -0.0141, "rho": 0.0006, "theo": 0.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KURA261016P00023000", "bid": 9.0, "bid_size": 41.0, "ask": 13.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0318, "vega": 0.0052, "theta": -0.0143, "rho": -0.0136, "theo": 11.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "KURA261016C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 185.0, "iv": 3.6047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.029, "vega": 0.0049, "theta": -0.0139, "rho": 0.0006, "theo": 0.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KURA261016P00024000", "bid": 10.0, "bid_size": 43.0, "ask": 14.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0294, "vega": 0.005, "theta": -0.0141, "rho": -0.0135, "theo": 12.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "KURA261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 185.0, "iv": 3.6907, "open_interest": 0.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.0268, "vega": 0.0047, "theta": -0.0137, "rho": 0.0005, "theo": 0.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KURA261016P00025000", "bid": 11.0, "bid_size": 41.0, "ask": 15.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0273, "vega": 0.0048, "theta": -0.0139, "rho": -0.0134, "theo": 13.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "KURA261016C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 185.0, "iv": 3.772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.025, "vega": 0.0045, "theta": -0.0135, "rho": 0.0005, "theo": 0.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KURA261016P00026000", "bid": 12.0, "bid_size": 41.0, "ask": 16.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0255, "vega": 0.0046, "theta": -0.0138, "rho": -0.0135, "theo": 14.4127, "change": 0.0, "open": 0.0, "high": 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": "KURA261016C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 185.0, "iv": 3.849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0234, "vega": 0.0043, "theta": -0.0133, "rho": 0.0005, "theo": 0.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KURA261016P00027000", "bid": 13.0, "bid_size": 41.0, "ask": 17.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.024, "vega": 0.0044, "theta": -0.0136, "rho": -0.0133, "theo": 15.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "KURA261120C00003000", "bid": 6.5, "bid_size": 21.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0066, "vega": 0.0026, "theta": -0.0062, "rho": 0.0021, "theo": 8.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "KURA261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 975.0, "iv": 7.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0056, "vega": 0.003, "theta": -0.0053, "rho": -0.0008, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KURA261120C00004000", "bid": 5.5, "bid_size": 43.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0102, "vega": 0.0036, "theta": -0.0066, "rho": 0.0029, "theo": 7.8692, "change": 0.0, "open": 0.0, "high": 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": "KURA261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 975.0, "iv": 5.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.009, "vega": 0.004, "theta": -0.0058, "rho": -0.0011, "theo": 0.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KURA261120C00005000", "bid": 4.5, "bid_size": 43.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0151, "vega": 0.0047, "theta": -0.007, "rho": 0.0038, "theo": 6.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "KURA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 65.0, "iv": 4.3048, "open_interest": 0.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0137, "vega": 0.0051, "theta": -0.0063, "rho": -0.0014, "theo": 0.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KURA261120C00006000", "bid": 3.5, "bid_size": 43.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.022, "vega": 0.006, "theta": -0.0072, "rho": 0.0048, "theo": 5.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "KURA261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 65.0, "iv": 3.5579, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0202, "vega": 0.0064, "theta": -0.0067, "rho": -0.0018, "theo": 0.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KURA261120C00007000", "bid": 2.55, "bid_size": 43.0, "ask": 7.4, "ask_size": 5.0, "iv": 1.1371, "open_interest": 0.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0318, "vega": 0.0076, "theta": -0.0075, "rho": 0.0058, "theo": 4.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "KURA261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 43.0, "iv": 2.985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0905, "gamma": 0.0297, "vega": 0.008, "theta": -0.007, "rho": -0.0023, "theo": 0.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KURA261120C00008000", "bid": 1.65, "bid_size": 43.0, "ask": 6.5, "ask_size": 7.0, "iv": 1.0089, "open_interest": 0.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0462, "vega": 0.0095, "theta": -0.0078, "rho": 0.0067, "theo": 4.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "KURA261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 41.0, "iv": 2.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0436, "vega": 0.0098, "theta": -0.0073, "rho": -0.0031, "theo": 0.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "KURA261120C00009000", "bid": 0.9, "bid_size": 43.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.885, "open_interest": 0.0, "volume": 0.0, "delta": 0.8297, "gamma": 0.0676, "vega": 0.012, "theta": -0.008, "rho": 0.0076, "theo": 3.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "KURA261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 2.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.0645, "vega": 0.0122, "theta": -0.0076, "rho": -0.0041, "theo": 0.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA261120C00010000", "bid": 0.7, "bid_size": 108.0, "ask": 4.9, "ask_size": 21.0, "iv": 1.0398, "open_interest": 0.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0979, "vega": 0.015, "theta": -0.0083, "rho": 0.0083, "theo": 2.2138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "KURA261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 75.0, "iv": 1.8477, "open_interest": 20.0, "volume": 0.0, "delta": -0.2405, "gamma": 0.0944, "vega": 0.0151, "theta": -0.008, "rho": -0.0059, "theo": 0.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-17T09:44:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA261120C00011000", "bid": 0.1, "bid_size": 1065.0, "ask": 4.9, "ask_size": 54.0, "iv": 1.1576, "open_interest": 0.0, "volume": 15.0, "delta": 0.6401, "gamma": 0.1288, "vega": 0.018, "theta": -0.0088, "rho": 0.0082, "theo": 1.4893, "change": -0.8, "open": 2.0, "high": 2.0, "low": 1.65, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-18T14:00:44", "percent_change": -31.3726, "prev_day_close": 2.50000004842877}, {"option": "KURA261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 71.0, "iv": 1.4806, "open_interest": 0.0, "volume": 10.0, "delta": -0.3533, "gamma": 0.1255, "vega": 0.018, "theta": -0.0086, "rho": -0.0087, "theo": 0.8119, "change": -1.65, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T15:03:31", "percent_change": -67.3469, "prev_day_close": 2.7250000834465}, {"option": "KURA261120C00012000", "bid": 0.7, "bid_size": 1.0, "ask": 4.9, "ask_size": 74.0, "iv": 1.5402, "open_interest": 2.0, "volume": 30.0, "delta": 0.5054, "gamma": 0.1335, "vega": 0.0192, "theta": -0.0095, "rho": 0.0071, "theo": 1.0373, "change": -1.8, "open": 1.35, "high": 1.35, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T14:31:26", "percent_change": -60.0, "prev_day_close": 1.05000001192093}, {"option": "KURA261120P00012000", "bid": 0.25, "bid_size": 625.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.4849, "gamma": 0.1312, "vega": 0.0192, "theta": -0.0093, "rho": -0.0123, "theo": 1.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "KURA261120C00013000", "bid": 0.3, "bid_size": 1.0, "ask": 4.4, "ask_size": 66.0, "iv": 1.4795, "open_interest": 1.0, "volume": 6.0, "delta": 0.4031, "gamma": 0.1164, "vega": 0.0187, "theta": -0.0102, "rho": 0.0059, "theo": 0.8133, "change": -0.65, "open": 0.9, "high": 1.0, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T13:38:11", "percent_change": -41.9355, "prev_day_close": 2.55000004172325}, {"option": "KURA261120P00013000", "bid": 0.7, "bid_size": 116.0, "ask": 4.9, "ask_size": 30.0, "iv": 1.0298, "open_interest": 0.0, "volume": 0.0, "delta": -0.5855, "gamma": 0.115, "vega": 0.0187, "theta": -0.01, "rho": -0.0155, "theo": 2.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "KURA261120C00014000", "bid": 0.2, "bid_size": 10.0, "ask": 4.9, "ask_size": 73.0, "iv": 1.7359, "open_interest": 0.0, "volume": 0.0, "delta": 0.3355, "gamma": 0.0982, "vega": 0.0177, "theta": -0.0106, "rho": 0.005, "theo": 0.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA261120P00014000", "bid": 1.1, "bid_size": 107.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.7825, "open_interest": 0.0, "volume": 0.0, "delta": -0.6522, "gamma": 0.0974, "vega": 0.0176, "theta": -0.0106, "rho": -0.0179, "theo": 3.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "KURA261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 1.8158, "open_interest": 0.0, "volume": 0.0, "delta": 0.2893, "gamma": 0.0836, "vega": 0.0166, "theta": -0.0109, "rho": 0.0044, "theo": 0.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA261120P00015000", "bid": 1.8, "bid_size": 43.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.8194, "open_interest": 0.0, "volume": 0.0, "delta": -0.6982, "gamma": 0.0833, "vega": 0.0166, "theta": -0.0109, "rho": -0.0195, "theo": 3.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "KURA261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 38.0, "iv": 1.9068, "open_interest": 0.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.0725, "vega": 0.0156, "theta": -0.0111, "rho": 0.0039, "theo": 0.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "KURA261120P00016000", "bid": 2.6, "bid_size": 43.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.863, "open_interest": 0.0, "volume": 0.0, "delta": -0.7317, "gamma": 0.0725, "vega": 0.0156, "theta": -0.0111, "rho": -0.0206, "theo": 4.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "KURA261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 55.0, "iv": 1.9078, "open_interest": 0.0, "volume": 0.0, "delta": 0.2304, "gamma": 0.0639, "vega": 0.0147, "theta": -0.0112, "rho": 0.0035, "theo": 0.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "KURA261120P00017000", "bid": 3.3, "bid_size": 43.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.8498, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.0642, "vega": 0.0148, "theta": -0.0113, "rho": -0.0214, "theo": 5.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "KURA261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 55.0, "iv": 1.9768, "open_interest": 0.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.0572, "vega": 0.014, "theta": -0.0113, "rho": 0.0032, "theo": 0.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "KURA261120P00018000", "bid": 4.3, "bid_size": 43.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": -0.7779, "gamma": 0.0576, "vega": 0.014, "theta": -0.0114, "rho": -0.0222, "theo": 6.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "KURA261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 54.0, "iv": 2.1423, "open_interest": 0.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0517, "vega": 0.0133, "theta": -0.0113, "rho": 0.0029, "theo": 0.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "KURA261120P00019000", "bid": 5.2, "bid_size": 43.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.6845, "open_interest": 0.0, "volume": 0.0, "delta": -0.7946, "gamma": 0.0523, "vega": 0.0134, "theta": -0.0114, "rho": -0.0228, "theo": 7.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "KURA270115C00002000", "bid": 7.5, "bid_size": 2.0, "ask": 12.1, "ask_size": 1.0, "iv": 2.0844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.004, "vega": 0.0033, "theta": -0.0038, "rho": 0.0029, "theo": 9.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "KURA270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.7915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0034, "vega": 0.0035, "theta": -0.0033, "rho": -0.0014, "theo": 0.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "KURA270115C00003000", "bid": 6.5, "bid_size": 22.0, "ask": 11.3, "ask_size": 1.0, "iv": 1.8374, "open_interest": 99.0, "volume": 0.0, "delta": 0.963, "gamma": 0.0068, "vega": 0.0048, "theta": -0.0043, "rho": 0.0046, "theo": 8.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-08-12T14:44:34", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "KURA270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.8879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0061, "vega": 0.005, "theta": -0.0038, "rho": -0.002, "theo": 0.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270115C00004000", "bid": 5.5, "bid_size": 43.0, "ask": 10.3, "ask_size": 7.0, "iv": 1.4638, "open_interest": 40.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0104, "vega": 0.0064, "theta": -0.0046, "rho": 0.0064, "theo": 7.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-08-13T14:11:18", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "KURA270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0096, "vega": 0.0066, "theta": -0.0042, "rho": -0.0026, "theo": 0.289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270115C00005000", "bid": 4.5, "bid_size": 43.0, "ask": 9.3, "ask_size": 6.0, "iv": 1.1838, "open_interest": 141.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0153, "vega": 0.0081, "theta": -0.0048, "rho": 0.0083, "theo": 6.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.86, "last_trade_time": "2026-08-13T14:25:48", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "KURA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.2974, "open_interest": 2.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0143, "vega": 0.0083, "theta": -0.0045, "rho": -0.0033, "theo": 0.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-11T15:34:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270115C00006000", "bid": 3.5, "bid_size": 43.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.959, "open_interest": 13.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0218, "vega": 0.0101, "theta": -0.005, "rho": 0.0102, "theo": 6.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-08-17T09:50:56", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "KURA270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.7202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0207, "vega": 0.0103, "theta": -0.0048, "rho": -0.0042, "theo": 0.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270115C00007000", "bid": 3.9, "bid_size": 43.0, "ask": 7.5, "ask_size": 8.0, "iv": 1.3754, "open_interest": 91.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0307, "vega": 0.0124, "theta": -0.0052, "rho": 0.0121, "theo": 5.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-16T13:30:24", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "KURA270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 2.2827, "open_interest": 10.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0295, "vega": 0.0126, "theta": -0.005, "rho": -0.0053, "theo": 0.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-08-13T14:25:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270115C00008000", "bid": 2.0, "bid_size": 123.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.8587, "open_interest": 49.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0427, "vega": 0.0152, "theta": -0.0054, "rho": 0.0138, "theo": 4.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-17T12:33:42", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "KURA270115P00008000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.9556, "open_interest": 6.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.0414, "vega": 0.0153, "theta": -0.0053, "rho": -0.0067, "theo": 0.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-12T12:31:51", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "KURA270115C00009000", "bid": 1.3, "bid_size": 126.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.756, "open_interest": 170.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0583, "vega": 0.0184, "theta": -0.0057, "rho": 0.0152, "theo": 3.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-17T11:18:54", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "KURA270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 20.0, "iv": 1.116, "open_interest": 24.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0572, "vega": 0.0185, "theta": -0.0056, "rho": -0.0088, "theo": 0.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-06-02T11:25:24", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "KURA270115C00010000", "bid": 1.75, "bid_size": 16.0, "ask": 3.8, "ask_size": 58.0, "iv": 0.7453, "open_interest": 421.0, "volume": 76.0, "delta": 0.7228, "gamma": 0.0759, "vega": 0.0219, "theta": -0.0061, "rho": 0.0158, "theo": 2.5675, "change": -0.34, "open": 2.75, "high": 2.96, "low": 2.68, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-09-18T15:41:01", "percent_change": -10.625, "prev_day_close": 3.25}, {"option": "KURA270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 29.0, "iv": 0.6852, "open_interest": 60.0, "volume": 0.0, "delta": -0.2677, "gamma": 0.0751, "vega": 0.0219, "theta": -0.006, "rho": -0.0118, "theo": 0.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-18T09:54:29", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "KURA270115C00011000", "bid": 1.0, "bid_size": 24.0, "ask": 4.9, "ask_size": 68.0, "iv": 1.0254, "open_interest": 298.0, "volume": 260.0, "delta": 0.6325, "gamma": 0.089, "vega": 0.0248, "theta": -0.0066, "rho": 0.0152, "theo": 1.9647, "change": -0.05, "open": 2.59, "high": 2.59, "low": 2.03, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-18T13:39:18", "percent_change": -2.04082, "prev_day_close": 2.29999995231628}, {"option": "KURA270115P00011000", "bid": 0.25, "bid_size": 635.0, "ask": 2.4, "ask_size": 18.0, "iv": 0.6502, "open_interest": 732.0, "volume": 0.0, "delta": -0.3574, "gamma": 0.0887, "vega": 0.0248, "theta": -0.0066, "rho": -0.0156, "theo": 1.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-11T15:11:55", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "KURA270115C00012000", "bid": 0.65, "bid_size": 1.0, "ask": 2.0, "ask_size": 4.0, "iv": 0.6652, "open_interest": 682.0, "volume": 18.0, "delta": 0.5419, "gamma": 0.0912, "vega": 0.0262, "theta": -0.0071, "rho": 0.0138, "theo": 1.5644, "change": -0.16, "open": 1.77, "high": 1.89, "low": 1.64, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-09-18T14:04:58", "percent_change": -8.0, "prev_day_close": 1.85000002384186}, {"option": "KURA270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 48.0, "iv": 0.4891, "open_interest": 248.0, "volume": 117.0, "delta": -0.448, "gamma": 0.0915, "vega": 0.0262, "theta": -0.0071, "rho": -0.0195, "theo": 1.8517, "change": -0.05, "open": 1.81, "high": 2.01, "low": 1.67, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-18T14:46:22", "percent_change": -2.5, "prev_day_close": 2.07499998807907}, {"option": "KURA270115C00013000", "bid": 1.2, "bid_size": 1.0, "ask": 2.35, "ask_size": 24.0, "iv": 0.8571, "open_interest": 217.0, "volume": 0.0, "delta": 0.4676, "gamma": 0.086, "vega": 0.0263, "theta": -0.0076, "rho": 0.0122, "theo": 1.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-09-17T12:51:37", "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "KURA270115P00013000", "bid": 1.1, "bid_size": 114.0, "ask": 4.9, "ask_size": 67.0, "iv": 0.8374, "open_interest": 626.0, "volume": 76.0, "delta": -0.5227, "gamma": 0.0867, "vega": 0.0263, "theta": -0.0076, "rho": -0.023, "theo": 2.5937, "change": 0.165, "open": 2.55, "high": 2.8, "low": 2.45, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-09-18T11:04:59", "percent_change": 6.66667, "prev_day_close": 2.45000004768372}, {"option": "KURA270115C00014000", "bid": 0.6, "bid_size": 1.0, "ask": 3.0, "ask_size": 48.0, "iv": 0.9782, "open_interest": 512.0, "volume": 222.0, "delta": 0.4111, "gamma": 0.0786, "vega": 0.0258, "theta": -0.008, "rho": 0.0109, "theo": 1.1556, "change": -0.2, "open": 1.05, "high": 1.27, "low": 0.84, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T15:23:18", "percent_change": -14.8148, "prev_day_close": 1.125}, {"option": "KURA270115P00014000", "bid": 1.6, "bid_size": 128.0, "ask": 4.4, "ask_size": 31.0, "iv": 0.5634, "open_interest": 556.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.0796, "vega": 0.0257, "theta": -0.008, "rho": -0.0259, "theo": 3.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-09-17T14:23:06", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "KURA270115C00015000", "bid": 0.7, "bid_size": 1.0, "ask": 2.2, "ask_size": 69.0, "iv": 0.9402, "open_interest": 283.0, "volume": 5.0, "delta": 0.3678, "gamma": 0.0714, "vega": 0.025, "theta": -0.0082, "rho": 0.0098, "theo": 1.0417, "change": -0.125, "open": 1.1, "high": 1.1, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-18T13:24:15", "percent_change": -12.8205, "prev_day_close": 1.45000001788139}, {"option": "KURA270115P00015000", "bid": 1.7, "bid_size": 128.0, "ask": 5.7, "ask_size": 23.0, "iv": 0.5216, "open_interest": 424.0, "volume": 0.0, "delta": -0.6239, "gamma": 0.0727, "vega": 0.0249, "theta": -0.0084, "rho": -0.0284, "theo": 4.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-09-17T10:44:54", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "KURA270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 28.0, "iv": 0.8025, "open_interest": 23.0, "volume": 0.0, "delta": 0.3339, "gamma": 0.0651, "vega": 0.0241, "theta": -0.0084, "rho": 0.0089, "theo": 0.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-17T11:09:10", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "KURA270115P00016000", "bid": 3.0, "bid_size": 123.0, "ask": 5.8, "ask_size": 63.0, "iv": 0.416, "open_interest": 276.0, "volume": 66.0, "delta": -0.6587, "gamma": 0.0666, "vega": 0.024, "theta": -0.0086, "rho": -0.0304, "theo": 5.2044, "change": 0.1, "open": 4.75, "high": 4.84, "low": 4.52, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-09-18T14:15:32", "percent_change": 2.15054, "prev_day_close": 5.05000019073486}, {"option": "KURA270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 23.0, "iv": 0.7969, "open_interest": 0.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.0597, "vega": 0.0233, "theta": -0.0085, "rho": 0.0082, "theo": 0.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "KURA270115P00017000", "bid": 3.2, "bid_size": 131.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.4268, "open_interest": 648.0, "volume": 242.0, "delta": -0.6868, "gamma": 0.0614, "vega": 0.0232, "theta": -0.0087, "rho": -0.032, "theo": 6.1274, "change": 0.14, "open": 5.85, "high": 5.97, "low": 5.43, "tick": "up", "last_trade_price": 5.74, "last_trade_time": "2026-09-18T14:27:23", "percent_change": 2.5, "prev_day_close": 5.79999995231628}, {"option": "KURA270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 22.0, "iv": 0.8714, "open_interest": 5.0, "volume": 0.0, "delta": 0.284, "gamma": 0.0552, "vega": 0.0225, "theta": -0.0086, "rho": 0.0076, "theo": 0.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-05-21T09:30:16", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "KURA270115P00018000", "bid": 4.4, "bid_size": 128.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.731, "open_interest": 151.0, "volume": 0.0, "delta": -0.7103, "gamma": 0.057, "vega": 0.0223, "theta": -0.0088, "rho": -0.0336, "theo": 7.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-09-10T12:46:58", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "KURA270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.9054, "open_interest": 0.0, "volume": 0.0, "delta": 0.265, "gamma": 0.0512, "vega": 0.0217, "theta": -0.0086, "rho": 0.0071, "theo": 0.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "KURA270115P00019000", "bid": 5.2, "bid_size": 43.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.731, "open_interest": 27.0, "volume": 0.0, "delta": -0.7301, "gamma": 0.0532, "vega": 0.0215, "theta": -0.0089, "rho": -0.0352, "theo": 8.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.92, "last_trade_time": "2026-09-11T11:20:09", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "KURA270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2.0, "iv": 0.7523, "open_interest": 488.0, "volume": 0.0, "delta": 0.2488, "gamma": 0.0478, "vega": 0.021, "theta": -0.0086, "rho": 0.0066, "theo": 0.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-11T15:53:50", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "KURA270115P00020000", "bid": 6.0, "bid_size": 43.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.7159, "open_interest": 0.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.05, "vega": 0.0207, "theta": -0.009, "rho": -0.036, "theo": 8.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "KURA270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.7292, "open_interest": 0.0, "volume": 0.0, "delta": 0.2347, "gamma": 0.0449, "vega": 0.0204, "theta": -0.0086, "rho": 0.0062, "theo": 0.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270115P00021000", "bid": 7.1, "bid_size": 41.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0472, "vega": 0.02, "theta": -0.009, "rho": -0.0372, "theo": 9.9159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "KURA270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.7798, "open_interest": 0.0, "volume": 0.0, "delta": 0.2223, "gamma": 0.0423, "vega": 0.0198, "theta": -0.0086, "rho": 0.0059, "theo": 0.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270115P00022000", "bid": 8.0, "bid_size": 41.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0447, "vega": 0.0194, "theta": -0.0091, "rho": -0.0382, "theo": 10.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "KURA270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.8272, "open_interest": 0.0, "volume": 0.0, "delta": 0.2113, "gamma": 0.04, "vega": 0.0192, "theta": -0.0085, "rho": 0.0056, "theo": 0.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270115P00023000", "bid": 9.0, "bid_size": 43.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.0426, "vega": 0.0187, "theta": -0.0091, "rho": -0.0385, "theo": 11.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "KURA270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.8717, "open_interest": 0.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.038, "vega": 0.0186, "theta": -0.0085, "rho": 0.0053, "theo": 0.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270115P00024000", "bid": 10.0, "bid_size": 43.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0406, "vega": 0.0181, "theta": -0.0091, "rho": -0.0396, "theo": 12.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "KURA270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.9137, "open_interest": 0.0, "volume": 0.0, "delta": 0.1927, "gamma": 0.0362, "vega": 0.0181, "theta": -0.0084, "rho": 0.0051, "theo": 0.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270115P00025000", "bid": 11.0, "bid_size": 43.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8076, "gamma": 0.0389, "vega": 0.0176, "theta": -0.0091, "rho": -0.0402, "theo": 13.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "KURA270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9534, "open_interest": 0.0, "volume": 0.0, "delta": 0.1846, "gamma": 0.0345, "vega": 0.0177, "theta": -0.0084, "rho": 0.0049, "theo": 0.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270115P00026000", "bid": 12.0, "bid_size": 43.0, "ask": 16.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.0373, "vega": 0.017, "theta": -0.0091, "rho": -0.0407, "theo": 14.7528, "change": 0.0, "open": 0.0, "high": 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": "KURA270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 65.0, "iv": 1.991, "open_interest": 0.0, "volume": 0.0, "delta": 0.1773, "gamma": 0.033, "vega": 0.0172, "theta": -0.0083, "rho": 0.0047, "theo": 0.5526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270115P00027000", "bid": 13.0, "bid_size": 43.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8246, "gamma": 0.036, "vega": 0.0165, "theta": -0.0091, "rho": -0.041, "theo": 15.7274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "KURA270416C00004000", "bid": 5.5, "bid_size": 43.0, "ask": 10.4, "ask_size": 7.0, "iv": 0.668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0094, "vega": 0.0094, "theta": -0.0025, "rho": 0.0168, "theo": 8.3025, "change": 0.0, "open": 0.0, "high": 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": "KURA270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0095, "vega": 0.0094, "theta": -0.0028, "rho": -0.0051, "theo": 0.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "KURA270416C00005000", "bid": 4.5, "bid_size": 43.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.6201, "open_interest": 10.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0138, "vega": 0.0118, "theta": -0.0028, "rho": 0.0209, "theo": 7.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.08, "last_trade_time": "2026-09-10T11:53:10", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KURA270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.924, "open_interest": 10.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0139, "vega": 0.0119, "theta": -0.0031, "rho": -0.0064, "theo": 0.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.28, "last_trade_time": "2026-08-24T12:39:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "KURA270416C00006000", "bid": 3.6, "bid_size": 40.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0195, "vega": 0.0146, "theta": -0.003, "rho": 0.0246, "theo": 6.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.99999976158142}, {"option": "KURA270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 68.0, "iv": 2.0888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.0198, "vega": 0.0147, "theta": -0.0033, "rho": -0.008, "theo": 0.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270416C00007000", "bid": 3.0, "bid_size": 44.0, "ask": 7.0, "ask_size": 37.0, "iv": 0.0, "open_interest": 34.0, "volume": 5.0, "delta": 0.8924, "gamma": 0.0268, "vega": 0.0177, "theta": -0.0033, "rho": 0.0278, "theo": 5.5972, "change": -0.15, "open": 5.3, "high": 5.4, "low": 5.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-09-18T13:14:07", "percent_change": -2.75229, "prev_day_close": 5.0}, {"option": "KURA270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 1.759, "open_interest": 0.0, "volume": 0.0, "delta": -0.1204, "gamma": 0.0273, "vega": 0.0179, "theta": -0.0036, "rho": -0.0101, "theo": 0.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270416C00008000", "bid": 2.2, "bid_size": 125.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.6731, "open_interest": 157.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.036, "vega": 0.0214, "theta": -0.0036, "rho": 0.0302, "theo": 4.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-17T15:31:26", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "KURA270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 83.0, "iv": 1.4917, "open_interest": 10.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0368, "vega": 0.0216, "theta": -0.0039, "rho": -0.0129, "theo": 0.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-08-24T12:39:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270416C00009000", "bid": 1.65, "bid_size": 109.0, "ask": 5.8, "ask_size": 30.0, "iv": 0.5828, "open_interest": 4.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0463, "vega": 0.0253, "theta": -0.004, "rho": 0.0313, "theo": 3.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-09-17T10:51:49", "percent_change": 0.0, "prev_day_close": 3.7250000834465}, {"option": "KURA270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 72.0, "iv": 1.2644, "open_interest": 0.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0476, "vega": 0.0255, "theta": -0.0042, "rho": -0.0164, "theo": 0.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270416C00010000", "bid": 3.4, "bid_size": 1.0, "ask": 4.6, "ask_size": 43.0, "iv": 0.8865, "open_interest": 44.0, "volume": 380.0, "delta": 0.7477, "gamma": 0.056, "vega": 0.0292, "theta": -0.0045, "rho": 0.0311, "theo": 3.3303, "change": -0.11, "open": 3.8, "high": 3.8, "low": 3.23, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-09-18T15:28:24", "percent_change": -3.05556, "prev_day_close": 3.90000009536743}, {"option": "KURA270416P00010000", "bid": 0.1, "bid_size": 1060.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.5883, "open_interest": 10.0, "volume": 0.0, "delta": -0.2696, "gamma": 0.0579, "vega": 0.0294, "theta": -0.0047, "rho": -0.0208, "theo": 1.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-09-10T11:53:10", "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "KURA270416C00011000", "bid": 2.45, "bid_size": 19.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.782, "open_interest": 600.0, "volume": 40.0, "delta": 0.6818, "gamma": 0.0627, "vega": 0.0323, "theta": -0.0049, "rho": 0.0296, "theo": 2.8067, "change": -0.24, "open": 3.0, "high": 3.0, "low": 2.75, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-09-18T12:17:05", "percent_change": -7.74194, "prev_day_close": 3.22500002384186}, {"option": "KURA270416P00011000", "bid": 0.3, "bid_size": 570.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.9272, "open_interest": 5.0, "volume": 0.0, "delta": -0.3381, "gamma": 0.0653, "vega": 0.0325, "theta": -0.0052, "rho": -0.0257, "theo": 1.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-09-11T09:52:32", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "KURA270416C00012000", "bid": 0.9, "bid_size": 27.0, "ask": 4.6, "ask_size": 88.0, "iv": 0.7624, "open_interest": 105.0, "volume": 1.0, "delta": 0.6176, "gamma": 0.0654, "vega": 0.0344, "theta": -0.0054, "rho": 0.0276, "theo": 2.4157, "change": -0.57, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-09-18T12:27:10", "percent_change": -18.3871, "prev_day_close": 2.74999994039536}, {"option": "KURA270416P00012000", "bid": 1.8, "bid_size": 11.0, "ask": 3.5, "ask_size": 22.0, "iv": 0.764, "open_interest": 292.0, "volume": 634.0, "delta": -0.405, "gamma": 0.0687, "vega": 0.0344, "theta": -0.0056, "rho": -0.0305, "theo": 2.3106, "change": -0.515, "open": 2.39, "high": 2.58, "low": 2.16, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-09-18T15:34:30", "percent_change": -17.3109, "prev_day_close": 2.60000002384186}, {"option": "KURA270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.7789, "open_interest": 142.0, "volume": 5.0, "delta": 0.5606, "gamma": 0.0652, "vega": 0.0355, "theta": -0.0058, "rho": 0.0254, "theo": 2.1269, "change": -0.4, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-18T13:09:57", "percent_change": -15.3846, "prev_day_close": 1.27499997615814}, {"option": "KURA270416P00013000", "bid": 1.75, "bid_size": 25.0, "ask": 4.3, "ask_size": 40.0, "iv": 0.6916, "open_interest": 126.0, "volume": 342.0, "delta": -0.4648, "gamma": 0.069, "vega": 0.0352, "theta": -0.006, "rho": -0.0348, "theo": 3.0106, "change": 0.105, "open": 3.4, "high": 3.5, "low": 2.79, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-09-18T13:57:24", "percent_change": 3.58974, "prev_day_close": 3.25}, {"option": "KURA270416C00014000", "bid": 0.6, "bid_size": 16.0, "ask": 3.1, "ask_size": 71.0, "iv": 0.6977, "open_interest": 24.0, "volume": 41.0, "delta": 0.512, "gamma": 0.0633, "vega": 0.0358, "theta": -0.006, "rho": 0.0233, "theo": 1.9081, "change": -0.8, "open": 2.02, "high": 2.02, "low": 1.52, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T12:33:00", "percent_change": -30.7692, "prev_day_close": 1.59999996423721}, {"option": "KURA270416P00014000", "bid": 3.0, "bid_size": 18.0, "ask": 5.7, "ask_size": 55.0, "iv": 0.8747, "open_interest": 414.0, "volume": 414.0, "delta": -0.5159, "gamma": 0.0675, "vega": 0.0353, "theta": -0.0064, "rho": -0.0386, "theo": 3.7824, "change": 0.06, "open": 3.85, "high": 3.9, "low": 3.45, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-09-18T15:47:28", "percent_change": 1.62162, "prev_day_close": 4.25}, {"option": "KURA270416C00015000", "bid": 0.2, "bid_size": 1046.0, "ask": 3.5, "ask_size": 17.0, "iv": 0.773, "open_interest": 106.0, "volume": 0.0, "delta": 0.4709, "gamma": 0.0608, "vega": 0.0356, "theta": -0.0062, "rho": 0.0215, "theo": 1.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-09-16T15:07:04", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "KURA270416P00015000", "bid": 4.3, "bid_size": 1.0, "ask": 6.2, "ask_size": 30.0, "iv": 0.9253, "open_interest": 41.0, "volume": 98.0, "delta": -0.5594, "gamma": 0.0652, "vega": 0.0348, "theta": -0.0066, "rho": -0.0418, "theo": 4.6023, "change": -0.06, "open": 4.39, "high": 4.57, "low": 4.15, "tick": "down", "last_trade_price": 4.39, "last_trade_time": "2026-09-18T14:16:15", "percent_change": -1.34832, "prev_day_close": 5.25}, {"option": "KURA270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.7682, "open_interest": 18.0, "volume": 0.0, "delta": 0.436, "gamma": 0.058, "vega": 0.0352, "theta": -0.0064, "rho": 0.02, "theo": 1.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-11T12:54:08", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "KURA270416P00016000", "bid": 3.0, "bid_size": 127.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.7065, "open_interest": 55.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.0627, "vega": 0.0342, "theta": -0.0068, "rho": -0.0446, "theo": 5.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-09-10T14:30:13", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KURA270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.0659, "open_interest": 2.0, "volume": 0.0, "delta": 0.406, "gamma": 0.0553, "vega": 0.0347, "theta": -0.0065, "rho": 0.0186, "theo": 1.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-27T15:32:27", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270416P00017000", "bid": 3.8, "bid_size": 43.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.7364, "open_interest": 67.0, "volume": 0.0, "delta": -0.6286, "gamma": 0.0602, "vega": 0.0332, "theta": -0.0069, "rho": -0.0465, "theo": 6.3328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.27, "last_trade_time": "2026-09-11T14:48:41", "percent_change": 0.0, "prev_day_close": 6.14999997615814}, {"option": "KURA270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.1194, "open_interest": 10.0, "volume": 0.0, "delta": 0.3801, "gamma": 0.0527, "vega": 0.034, "theta": -0.0066, "rho": 0.0174, "theo": 1.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-25T10:12:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270416P00018000", "bid": 4.6, "bid_size": 104.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.6749, "open_interest": 9.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.0578, "vega": 0.0324, "theta": -0.007, "rho": -0.0487, "theo": 7.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-09-17T10:06:41", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "KURA270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.1683, "open_interest": 0.0, "volume": 0.0, "delta": 0.3573, "gamma": 0.0502, "vega": 0.0333, "theta": -0.0066, "rho": 0.0164, "theo": 1.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270416P00019000", "bid": 5.5, "bid_size": 43.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.7049, "open_interest": 0.0, "volume": 0.0, "delta": -0.6814, "gamma": 0.0556, "vega": 0.0313, "theta": -0.007, "rho": -0.05, "theo": 8.1369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "KURA270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.2133, "open_interest": 0.0, "volume": 0.0, "delta": 0.3372, "gamma": 0.048, "vega": 0.0326, "theta": -0.0066, "rho": 0.0154, "theo": 1.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270416P00020000", "bid": 6.4, "bid_size": 43.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.7298, "open_interest": 0.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.0535, "vega": 0.0301, "theta": -0.0071, "rho": -0.0509, "theo": 9.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "KURA270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.2549, "open_interest": 0.0, "volume": 0.0, "delta": 0.3193, "gamma": 0.0459, "vega": 0.0319, "theta": -0.0066, "rho": 0.0146, "theo": 1.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270416P00021000", "bid": 7.3, "bid_size": 40.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.7502, "open_interest": 0.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0516, "vega": 0.0292, "theta": -0.0071, "rho": -0.0524, "theo": 9.9867, "change": 0.0, "open": 0.0, "high": 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": "KURA270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.2937, "open_interest": 0.0, "volume": 0.0, "delta": 0.3032, "gamma": 0.0439, "vega": 0.0311, "theta": -0.0066, "rho": 0.0139, "theo": 1.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270416P00022000", "bid": 8.2, "bid_size": 43.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.7667, "open_interest": 0.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0499, "vega": 0.0282, "theta": -0.0071, "rho": -0.0536, "theo": 10.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "KURA270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.2886, "gamma": 0.0422, "vega": 0.0304, "theta": -0.0065, "rho": 0.0132, "theo": 1.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270416P00023000", "bid": 9.1, "bid_size": 43.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.7786, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0483, "vega": 0.027, "theta": -0.0071, "rho": -0.0533, "theo": 11.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "KURA270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.0405, "vega": 0.0297, "theta": -0.0065, "rho": 0.0126, "theo": 0.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270416P00024000", "bid": 10.0, "bid_size": 41.0, "ask": 14.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.0468, "vega": 0.0259, "theta": -0.0071, "rho": -0.0532, "theo": 12.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "KURA270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.2632, "gamma": 0.039, "vega": 0.029, "theta": -0.0064, "rho": 0.012, "theo": 0.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270416P00025000", "bid": 11.1, "bid_size": 40.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0454, "vega": 0.0251, "theta": -0.007, "rho": -0.0542, "theo": 13.7687, "change": 0.0, "open": 0.0, "high": 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": "KURA270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.2521, "gamma": 0.0375, "vega": 0.0284, "theta": -0.0064, "rho": 0.0115, "theo": 0.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270416P00026000", "bid": 12.1, "bid_size": 43.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0442, "vega": 0.0241, "theta": -0.007, "rho": -0.0546, "theo": 14.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "KURA270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.455, "open_interest": 0.0, "volume": 0.0, "delta": 0.2418, "gamma": 0.0362, "vega": 0.0278, "theta": -0.0063, "rho": 0.011, "theo": 0.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KURA270416P00027000", "bid": 13.0, "bid_size": 41.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8118, "gamma": 0.043, "vega": 0.0232, "theta": -0.007, "rho": -0.0542, "theo": 15.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "KURA280121C00003000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.8407, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0043, "vega": 0.0129, "theta": -0.0012, "rho": 0.0138, "theo": 9.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "KURA280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 3.1709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0042, "vega": 0.0129, "theta": -0.0021, "rho": -0.0184, "theo": 1.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KURA280121C00005000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.7983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9059, "gamma": 0.0098, "vega": 0.0218, "theta": -0.0018, "rho": 0.0274, "theo": 8.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "KURA280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.7268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0099, "vega": 0.0219, "theta": -0.0026, "rho": -0.0275, "theo": 1.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KURA280121C00008000", "bid": 3.0, "bid_size": 4.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.7054, "open_interest": 34.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0211, "vega": 0.0346, "theta": -0.0025, "rho": 0.0456, "theo": 6.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.96, "last_trade_time": "2026-09-17T13:36:00", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KURA280121P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.0243, "open_interest": 0.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.022, "vega": 0.035, "theta": -0.003, "rho": -0.0438, "theo": 1.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KURA280121C00010000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.6883, "open_interest": 81.0, "volume": 0.0, "delta": 0.7489, "gamma": 0.0294, "vega": 0.0424, "theta": -0.0028, "rho": 0.0518, "theo": 4.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-17T11:51:52", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "KURA280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.7378, "open_interest": 0.0, "volume": 0.0, "delta": -0.2501, "gamma": 0.0313, "vega": 0.0429, "theta": -0.0033, "rho": -0.0575, "theo": 2.6522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KURA280121C00012000", "bid": 3.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.8462, "open_interest": 1.0, "volume": 0.0, "delta": 0.6729, "gamma": 0.0357, "vega": 0.0483, "theta": -0.0032, "rho": 0.0528, "theo": 3.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.48, "last_trade_time": "2026-09-15T09:53:02", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "KURA280121P00012000", "bid": 1.0, "bid_size": 7.0, "ask": 5.3, "ask_size": 22.0, "iv": 0.6294, "open_interest": 13.0, "volume": 100.0, "delta": -0.3319, "gamma": 0.0388, "vega": 0.0488, "theta": -0.0035, "rho": -0.0726, "theo": 3.6205, "change": 0.63, "open": 3.6, "high": 3.72, "low": 3.08, "tick": "down", "last_trade_price": 3.53, "last_trade_time": "2026-09-18T10:51:49", "percent_change": 21.7241, "prev_day_close": 4.20000004768372}, {"option": "KURA280121C00015000", "bid": 1.3, "bid_size": 1.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7399, "open_interest": 2.0, "volume": 0.0, "delta": 0.5702, "gamma": 0.0397, "vega": 0.0528, "theta": -0.0035, "rho": 0.049, "theo": 3.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-09-15T12:49:54", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "KURA280121P00015000", "bid": 2.5, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.5999, "open_interest": 36.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.0448, "vega": 0.0526, "theta": -0.0037, "rho": -0.0928, "theo": 5.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-09-15T12:49:54", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "KURA280121C00017000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7101, "open_interest": 0.0, "volume": 0.0, "delta": 0.5146, "gamma": 0.0399, "vega": 0.0537, "theta": -0.0037, "rho": 0.0456, "theo": 2.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "KURA280121P00017000", "bid": 4.0, "bid_size": 4.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.5983, "open_interest": 0.0, "volume": 0.0, "delta": -0.5091, "gamma": 0.0463, "vega": 0.0527, "theta": -0.0038, "rho": -0.1033, "theo": 7.1334, "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": 6.5}, {"option": "KURA280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7986, "open_interest": 0.0, "volume": 0.0, "delta": 0.4483, "gamma": 0.0387, "vega": 0.0533, "theta": -0.0038, "rho": 0.0408, "theo": 2.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KURA280121P00020000", "bid": 6.5, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": -0.5877, "gamma": 0.0467, "vega": 0.0507, "theta": -0.0038, "rho": -0.1143, "theo": 9.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "KURA280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.8519, "open_interest": 0.0, "volume": 0.0, "delta": 0.4127, "gamma": 0.0374, "vega": 0.0525, "theta": -0.0038, "rho": 0.0381, "theo": 1.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KURA280121P00022000", "bid": 8.5, "bid_size": 4.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.6676, "open_interest": 0.0, "volume": 0.0, "delta": -0.6316, "gamma": 0.0466, "vega": 0.0488, "theta": -0.0038, "rho": -0.1188, "theo": 11.3923, "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": 11.0}, {"option": "KURA290119C00003000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 1.026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0031, "vega": 0.014, "theta": -0.0002, "rho": 0.0141, "theo": 10.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "KURA290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 2.5405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0028, "vega": 0.014, "theta": -0.0012, "rho": -0.0352, "theo": 1.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KURA290119C00005000", "bid": 5.5, "bid_size": 4.0, "ask": 10.5, "ask_size": 4.0, "iv": 1.082, "open_interest": 17.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0073, "vega": 0.026, "theta": -0.0008, "rho": 0.0318, "theo": 8.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.61, "last_trade_time": "2026-09-15T15:43:47", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "KURA290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 1.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0072, "vega": 0.0262, "theta": -0.0016, "rho": -0.0529, "theo": 2.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KURA290119C00008000", "bid": 4.0, "bid_size": 4.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.8788, "open_interest": 44.0, "volume": 0.0, "delta": 0.8267, "gamma": 0.0153, "vega": 0.0421, "theta": -0.0013, "rho": 0.0568, "theo": 6.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-09-17T09:32:00", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KURA290119P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.8078, "open_interest": 0.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0162, "vega": 0.0427, "theta": -0.002, "rho": -0.08, "theo": 2.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "KURA290119C00010000", "bid": 3.0, "bid_size": 4.0, "ask": 8.0, "ask_size": 4.0, "iv": 0.7043, "open_interest": 9.0, "volume": 0.0, "delta": 0.7678, "gamma": 0.0208, "vega": 0.0511, "theta": -0.0016, "rho": 0.0683, "theo": 5.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-09-14T13:20:36", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "KURA290119P00010000", "bid": 0.5, "bid_size": 4.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.6789, "open_interest": 10.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.0229, "vega": 0.052, "theta": -0.0022, "rho": -0.1002, "theo": 3.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-15T15:50:41", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "KURA290119C00012000", "bid": 2.7, "bid_size": 1.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.742, "open_interest": 40.0, "volume": 0.0, "delta": 0.7078, "gamma": 0.0254, "vega": 0.0583, "theta": -0.0018, "rho": 0.0745, "theo": 4.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.53, "last_trade_time": "2026-09-14T10:56:59", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "KURA290119P00012000", "bid": 1.5, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.6427, "open_interest": 41.0, "volume": 0.0, "delta": -0.286, "gamma": 0.0292, "vega": 0.0593, "theta": -0.0023, "rho": -0.1207, "theo": 4.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.53, "last_trade_time": "2026-09-15T15:43:47", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "KURA290119C00015000", "bid": 1.7, "bid_size": 1.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.6991, "open_interest": 1.0, "volume": 0.0, "delta": 0.6238, "gamma": 0.0299, "vega": 0.0653, "theta": -0.0021, "rho": 0.076, "theo": 3.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-09-16T10:27:18", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "KURA290119P00015000", "bid": 3.5, "bid_size": 4.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.6386, "open_interest": 1.0, "volume": 0.0, "delta": -0.3844, "gamma": 0.0366, "vega": 0.0656, "theta": -0.0024, "rho": -0.1484, "theo": 6.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-09-16T10:27:18", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "KURA290119C00017000", "bid": 1.0, "bid_size": 5.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": 0.5749, "gamma": 0.0315, "vega": 0.0678, "theta": -0.0022, "rho": 0.0743, "theo": 3.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "KURA290119P00017000", "bid": 5.0, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.6422, "open_interest": 0.0, "volume": 0.0, "delta": -0.4451, "gamma": 0.0401, "vega": 0.0672, "theta": -0.0024, "rho": -0.1631, "theo": 7.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "KURA290119C00020000", "bid": 0.5, "bid_size": 4.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.6725, "open_interest": 0.0, "volume": 0.0, "delta": 0.5124, "gamma": 0.0323, "vega": 0.0694, "theta": -0.0023, "rho": 0.07, "theo": 2.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "KURA290119P00020000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0439, "vega": 0.0662, "theta": -0.0024, "rho": -0.1772, "theo": 9.981, "change": 0.0, "open": 0.0, "high": 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": "KURA290119C00022000", "bid": 0.5, "bid_size": 2.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.7134, "open_interest": 40.0, "volume": 0.0, "delta": 0.477, "gamma": 0.0323, "vega": 0.0695, "theta": -0.0024, "rho": 0.067, "theo": 2.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.33, "last_trade_time": "2026-09-14T10:56:59", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "KURA290119P00022000", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.6395, "open_interest": 0.0, "volume": 0.0, "delta": -0.5763, "gamma": 0.0458, "vega": 0.0642, "theta": -0.0024, "rho": -0.1825, "theo": 11.6425, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "KURA", "security_type": "stock", "exchange_id": 2, "current_price": 11.73, "price_change": 0.01, "price_change_percent": 0.0853, "bid": 11.56, "ask": 12.0, "bid_size": 600, "ask_size": 100, "open": 11.61, "high": 11.84, "low": 11.56, "close": 11.73, "prev_day_close": 11.73, "volume": 2665262, "iv30": 55.126, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "KURA"}