{"timestamp": "2026-09-21 03:41:14", "data": {"options": [{"option": "KYMR261016C00065000", "bid": 50.5, "bid_size": 3.0, "ask": 55.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0016, "vega": 0.0212, "theta": -0.0458, "rho": 0.0468, "theo": 53.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "KYMR261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0016, "vega": 0.0212, "theta": -0.0459, "rho": -0.0027, "theo": 0.4912, "change": 0.0, "open": 0.0, "high": 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": "KYMR261016C00070000", "bid": 45.5, "bid_size": 2.0, "ask": 49.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0021, "vega": 0.0254, "theta": -0.0506, "rho": 0.0499, "theo": 48.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "KYMR261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.0021, "vega": 0.0255, "theta": -0.0508, "rho": -0.0033, "theo": 0.5769, "change": 0.0, "open": 0.0, "high": 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": "KYMR261016C00075000", "bid": 40.5, "bid_size": 2.0, "ask": 45.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0027, "vega": 0.0305, "theta": -0.0559, "rho": 0.0528, "theo": 43.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "KYMR261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0027, "vega": 0.0305, "theta": -0.0561, "rho": -0.0041, "theo": 0.681, "change": 0.0, "open": 0.0, "high": 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": "KYMR261016C00080000", "bid": 36.0, "bid_size": 4.0, "ask": 40.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0036, "vega": 0.0366, "theta": -0.0616, "rho": 0.0556, "theo": 39.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "KYMR261016P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0036, "vega": 0.0367, "theta": -0.0619, "rho": -0.0051, "theo": 0.8093, "change": 0.0, "open": 0.0, "high": 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": "KYMR261016C00085000", "bid": 31.0, "bid_size": 4.0, "ask": 35.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0047, "vega": 0.044, "theta": -0.0679, "rho": 0.0579, "theo": 34.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "KYMR261016P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1503, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0047, "vega": 0.044, "theta": -0.0681, "rho": -0.0064, "theo": 0.9704, "change": 0.0, "open": 0.0, "high": 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": "KYMR261016C00090000", "bid": 26.0, "bid_size": 4.0, "ask": 30.7, "ask_size": 1.0, "iv": 0.4894, "open_interest": 26.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0062, "vega": 0.0531, "theta": -0.0746, "rho": 0.0598, "theo": 29.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.83, "last_trade_time": "2026-09-11T14:39:38", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "KYMR261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0044, "open_interest": 1.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0062, "vega": 0.0532, "theta": -0.075, "rho": -0.0081, "theo": 1.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-01T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KYMR261016C00095000", "bid": 21.5, "bid_size": 4.0, "ask": 25.9, "ask_size": 1.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0083, "vega": 0.0642, "theta": -0.0819, "rho": 0.061, "theo": 24.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "KYMR261016P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8632, "open_interest": 0.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0083, "vega": 0.0643, "theta": -0.0822, "rho": -0.0103, "theo": 1.455, "change": 0.0, "open": 0.0, "high": 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": "KYMR261016C00100000", "bid": 17.0, "bid_size": 4.0, "ask": 21.4, "ask_size": 1.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0111, "vega": 0.0776, "theta": -0.0894, "rho": 0.0612, "theo": 20.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "KYMR261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7252, "open_interest": 3.0, "volume": 0.0, "delta": -0.1545, "gamma": 0.0112, "vega": 0.0778, "theta": -0.0899, "rho": -0.0134, "theo": 1.8368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-11T13:59:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KYMR261016C00105000", "bid": 13.0, "bid_size": 10.0, "ask": 17.2, "ask_size": 8.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.015, "vega": 0.0934, "theta": -0.0969, "rho": 0.0598, "theo": 15.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "KYMR261016P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.5881, "open_interest": 6.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0151, "vega": 0.0936, "theta": -0.0975, "rho": -0.0178, "theo": 2.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T12:25:35", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "KYMR261016C00110000", "bid": 9.3, "bid_size": 8.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.4963, "open_interest": 0.0, "volume": 2.0, "delta": 0.7179, "gamma": 0.0198, "vega": 0.1107, "theta": -0.1034, "rho": 0.056, "theo": 11.5339, "change": -1.0, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-18T11:48:15", "percent_change": -8.0, "prev_day_close": 11.0}, {"option": "KYMR261016P00110000", "bid": 1.0, "bid_size": 9.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.0199, "vega": 0.1109, "theta": -0.1043, "rho": -0.0239, "theo": 3.246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "KYMR261016C00115000", "bid": 6.1, "bid_size": 10.0, "ask": 9.5, "ask_size": 11.0, "iv": 0.4664, "open_interest": 7.0, "volume": 0.0, "delta": 0.6116, "gamma": 0.0245, "vega": 0.1254, "theta": -0.1073, "rho": 0.0492, "theo": 7.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-09-11T14:39:38", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "KYMR261016P00115000", "bid": 2.6, "bid_size": 7.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.4896, "open_interest": 0.0, "volume": 0.0, "delta": -0.3926, "gamma": 0.0248, "vega": 0.1255, "theta": -0.1085, "rho": -0.0313, "theo": 4.6399, "change": 0.0, "open": 0.0, "high": 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": "KYMR261016C00120000", "bid": 3.2, "bid_size": 11.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.4566, "open_interest": 19.0, "volume": 2.0, "delta": 0.4821, "gamma": 0.0267, "vega": 0.1303, "theta": -0.1065, "rho": 0.0395, "theo": 5.1827, "change": -0.7, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-09-18T11:48:15", "percent_change": -11.5702, "prev_day_close": 5.10000002384186}, {"option": "KYMR261016P00120000", "bid": 5.0, "bid_size": 10.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.0271, "vega": 0.1299, "theta": -0.1081, "rho": -0.0398, "theo": 6.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "KYMR261016C00125000", "bid": 2.6, "bid_size": 9.0, "ask": 5.2, "ask_size": 7.0, "iv": 0.5006, "open_interest": 4.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0247, "vega": 0.1223, "theta": -0.1011, "rho": 0.0298, "theo": 3.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-09-16T09:54:11", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "KYMR261016P00125000", "bid": 8.6, "bid_size": 9.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.474, "open_interest": 1.0, "volume": 0.0, "delta": -0.6485, "gamma": 0.0252, "vega": 0.1205, "theta": -0.1031, "rho": -0.0461, "theo": 10.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "KYMR261016C00130000", "bid": 0.1, "bid_size": 12.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.4543, "open_interest": 1.0, "volume": 1.0, "delta": 0.267, "gamma": 0.0206, "vega": 0.1076, "theta": -0.0935, "rho": 0.0222, "theo": 2.3997, "change": -0.7, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -25.9259, "prev_day_close": 2.05000000074506}, {"option": "KYMR261016P00130000", "bid": 12.4, "bid_size": 9.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.7427, "gamma": 0.0211, "vega": 0.105, "theta": -0.0959, "rho": -0.0488, "theo": 14.1494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "KYMR261016C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.5906, "open_interest": 3.0, "volume": 1.0, "delta": 0.2032, "gamma": 0.0165, "vega": 0.0926, "theta": -0.0857, "rho": 0.0168, "theo": 1.7942, "change": -1.275, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -51.5152, "prev_day_close": 2.45000004768372}, {"option": "KYMR261016P00135000", "bid": 16.1, "bid_size": 9.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": -0.8076, "gamma": 0.017, "vega": 0.0893, "theta": -0.0885, "rho": -0.05, "theo": 18.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "KYMR261016C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.6796, "open_interest": 0.0, "volume": 1.0, "delta": 0.1596, "gamma": 0.0132, "vega": 0.0796, "theta": -0.0787, "rho": 0.0132, "theo": 1.4108, "change": -1.48, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-09-18T15:51:52", "percent_change": -60.4082, "prev_day_close": 2.45000004768372}, {"option": "KYMR261016P00140000", "bid": 20.2, "bid_size": 7.0, "ask": 24.5, "ask_size": 7.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0137, "vega": 0.0748, "theta": -0.0819, "rho": -0.048, "theo": 23.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "KYMR261016C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7615, "open_interest": 0.0, "volume": 0.0, "delta": 0.1288, "gamma": 0.0107, "vega": 0.0689, "theta": -0.0724, "rho": 0.0106, "theo": 1.1513, "change": 0.0, "open": 0.0, "high": 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": "KYMR261016P00145000", "bid": 25.2, "bid_size": 7.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.8834, "gamma": 0.0112, "vega": 0.0636, "theta": -0.0759, "rho": -0.0458, "theo": 27.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "KYMR261016C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8376, "open_interest": 0.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0088, "vega": 0.0601, "theta": -0.067, "rho": 0.0087, "theo": 0.9657, "change": 0.0, "open": 0.0, "high": 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": "KYMR261016P00150000", "bid": 30.4, "bid_size": 1.0, "ask": 34.5, "ask_size": 4.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.0092, "vega": 0.0543, "theta": -0.0708, "rho": -0.0459, "theo": 32.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "KYMR261016C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9089, "open_interest": 0.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0073, "vega": 0.053, "theta": -0.0622, "rho": 0.0073, "theo": 0.8272, "change": 0.0, "open": 0.0, "high": 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": "KYMR261016P00155000", "bid": 35.4, "bid_size": 1.0, "ask": 39.5, "ask_size": 2.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0078, "vega": 0.0463, "theta": -0.0662, "rho": -0.0399, "theo": 37.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "KYMR261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0767, "gamma": 0.0062, "vega": 0.0471, "theta": -0.0581, "rho": 0.0063, "theo": 0.7205, "change": 0.0, "open": 0.0, "high": 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": "KYMR261016P00160000", "bid": 40.4, "bid_size": 1.0, "ask": 44.5, "ask_size": 1.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0066, "vega": 0.0399, "theta": -0.0622, "rho": -0.0399, "theo": 42.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "KYMR261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0397, "open_interest": 0.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0053, "vega": 0.0422, "theta": -0.0544, "rho": 0.0054, "theo": 0.6359, "change": 0.0, "open": 0.0, "high": 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": "KYMR261016P00165000", "bid": 45.4, "bid_size": 1.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.7283, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0056, "vega": 0.0352, "theta": -0.0585, "rho": -0.0366, "theo": 47.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "KYMR261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1, "open_interest": 0.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0046, "vega": 0.0381, "theta": -0.0511, "rho": 0.0047, "theo": 0.5674, "change": 0.0, "open": 0.0, "high": 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": "KYMR261016P00170000", "bid": 50.4, "bid_size": 1.0, "ask": 54.5, "ask_size": 1.0, "iv": 0.7784, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0048, "vega": 0.0294, "theta": -0.055, "rho": -0.0312, "theo": 52.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "KYMR261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1576, "open_interest": 0.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.004, "vega": 0.0346, "theta": -0.0482, "rho": 0.0042, "theo": 0.5109, "change": 0.0, "open": 0.0, "high": 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": "KYMR261016P00175000", "bid": 55.4, "bid_size": 1.0, "ask": 59.5, "ask_size": 1.0, "iv": 0.8264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0042, "vega": 0.0264, "theta": -0.0517, "rho": -0.0319, "theo": 57.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "KYMR261120C00040000", "bid": 76.0, "bid_size": 7.0, "ask": 80.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0006, "vega": 0.0219, "theta": -0.025, "rho": 0.0648, "theo": 78.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "KYMR261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 2.0136, "open_interest": 1.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0006, "vega": 0.022, "theta": -0.025, "rho": -0.0045, "theo": 0.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-04-29T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KYMR261120C00045000", "bid": 71.0, "bid_size": 4.0, "ask": 74.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0008, "vega": 0.0269, "theta": -0.0287, "rho": 0.0722, "theo": 73.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7999992370606}, {"option": "KYMR261120P00045000", "bid": 0.2, "bid_size": 1.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.837, "open_interest": 2.0, "volume": 2.0, "delta": -0.0234, "gamma": 0.0008, "vega": 0.027, "theta": -0.0288, "rho": -0.0057, "theo": 0.7061, "change": -2.0, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-18T09:30:04", "percent_change": -80.0, "prev_day_close": 2.50000009685755}, {"option": "KYMR261120C00050000", "bid": 66.3, "bid_size": 6.0, "ask": 70.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0011, "vega": 0.0329, "theta": -0.0329, "rho": 0.0794, "theo": 69.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1999969482422}, {"option": "KYMR261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 11.0, "iv": 1.2522, "open_interest": 1.0, "volume": 1.0, "delta": -0.0296, "gamma": 0.0011, "vega": 0.033, "theta": -0.033, "rho": -0.0071, "theo": 0.8605, "change": -1.85, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T09:30:03", "percent_change": -75.5102, "prev_day_close": 0.774999976158142}, {"option": "KYMR261120C00055000", "bid": 61.5, "bid_size": 4.0, "ask": 65.0, "ask_size": 7.0, "iv": 0.6505, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0014, "vega": 0.0398, "theta": -0.0375, "rho": 0.0862, "theo": 64.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2999992370606}, {"option": "KYMR261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.4867, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.0014, "vega": 0.0399, "theta": -0.0376, "rho": -0.0089, "theo": 1.0498, "change": 0.0, "open": 0.0, "high": 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": "KYMR261120C00060000", "bid": 56.5, "bid_size": 4.0, "ask": 61.2, "ask_size": 1.0, "iv": 0.9574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0018, "vega": 0.0479, "theta": -0.0426, "rho": 0.0925, "theo": 59.5546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "KYMR261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3447, "open_interest": 5.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0018, "vega": 0.0481, "theta": -0.0428, "rho": -0.0111, "theo": 1.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-09T13:52:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KYMR261120C00065000", "bid": 52.0, "bid_size": 4.0, "ask": 56.4, "ask_size": 1.0, "iv": 0.939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0022, "vega": 0.0572, "theta": -0.0482, "rho": 0.0983, "theo": 54.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "KYMR261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2143, "open_interest": 6.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0022, "vega": 0.0573, "theta": -0.0484, "rho": -0.0138, "theo": 1.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KYMR261120C00070000", "bid": 47.5, "bid_size": 4.0, "ask": 51.9, "ask_size": 1.0, "iv": 0.9282, "open_interest": 1.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0028, "vega": 0.0679, "theta": -0.0544, "rho": 0.1034, "theo": 50.2689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.5, "last_trade_time": "2026-08-31T15:50:01", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "KYMR261120P00070000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1, "open_interest": 10.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0028, "vega": 0.0681, "theta": -0.0546, "rho": -0.0169, "theo": 1.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "KYMR261120C00075000", "bid": 43.0, "bid_size": 4.0, "ask": 47.4, "ask_size": 1.0, "iv": 0.8968, "open_interest": 2.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0034, "vega": 0.0798, "theta": -0.0609, "rho": 0.1077, "theo": 45.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-08-12T14:30:55", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "KYMR261120P00075000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9833, "open_interest": 38.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.0034, "vega": 0.08, "theta": -0.0612, "rho": -0.021, "theo": 2.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "KYMR261120C00080000", "bid": 38.5, "bid_size": 2.0, "ask": 42.9, "ask_size": 1.0, "iv": 0.8534, "open_interest": 8.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0042, "vega": 0.0932, "theta": -0.0678, "rho": 0.1111, "theo": 41.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-07-13T10:14:30", "percent_change": 0.0, "prev_day_close": 40.2000007629394}, {"option": "KYMR261120P00080000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8796, "open_interest": 4.0, "volume": 0.0, "delta": -0.112, "gamma": 0.0042, "vega": 0.0934, "theta": -0.0681, "rho": -0.0257, "theo": 2.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "KYMR261120C00085000", "bid": 34.0, "bid_size": 2.0, "ask": 38.7, "ask_size": 1.0, "iv": 0.817, "open_interest": 0.0, "volume": 0.0, "delta": 0.8626, "gamma": 0.0051, "vega": 0.1077, "theta": -0.0749, "rho": 0.1134, "theo": 37.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.65, "last_trade_time": "2026-06-25T11:52:45", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "KYMR261120P00085000", "bid": 1.0, "bid_size": 2.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.8667, "open_interest": 1.0, "volume": 0.0, "delta": -0.1376, "gamma": 0.0051, "vega": 0.1081, "theta": -0.0753, "rho": -0.0312, "theo": 3.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-08-27T15:08:19", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "KYMR261120C00090000", "bid": 30.2, "bid_size": 1.0, "ask": 35.0, "ask_size": 2.0, "iv": 0.8214, "open_interest": 1.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.006, "vega": 0.123, "theta": -0.082, "rho": 0.1143, "theo": 32.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-06-11T10:44:28", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "KYMR261120P00090000", "bid": 1.5, "bid_size": 2.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.7877, "open_interest": 1.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.0061, "vega": 0.1232, "theta": -0.0825, "rho": -0.0381, "theo": 4.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-07-28T13:27:15", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "KYMR261120C00095000", "bid": 26.2, "bid_size": 1.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.7875, "open_interest": 0.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.0071, "vega": 0.1387, "theta": -0.0888, "rho": 0.1139, "theo": 28.8909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "KYMR261120P00095000", "bid": 3.0, "bid_size": 1.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.8008, "open_interest": 166.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.0072, "vega": 0.139, "theta": -0.0894, "rho": -0.0458, "theo": 5.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-09-01T12:13:28", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "KYMR261120C00100000", "bid": 22.5, "bid_size": 1.0, "ask": 27.0, "ask_size": 6.0, "iv": 0.7529, "open_interest": 4.0, "volume": 0.0, "delta": 0.7552, "gamma": 0.0082, "vega": 0.154, "theta": -0.095, "rho": 0.1119, "theo": 25.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.78, "last_trade_time": "2026-09-15T13:53:55", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "KYMR261120P00100000", "bid": 4.0, "bid_size": 4.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.7669, "open_interest": 200.0, "volume": 0.0, "delta": -0.2457, "gamma": 0.0083, "vega": 0.1544, "theta": -0.0957, "rho": -0.0544, "theo": 6.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-09-16T15:45:50", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "KYMR261120C00105000", "bid": 19.1, "bid_size": 5.0, "ask": 23.6, "ask_size": 5.0, "iv": 0.7343, "open_interest": 1.0, "volume": 25.0, "delta": 0.7086, "gamma": 0.0093, "vega": 0.1681, "theta": -0.1003, "rho": 0.1084, "theo": 21.6279, "change": -1.39, "open": 21.07, "high": 21.08, "low": 21.06, "tick": "no_change", "last_trade_price": 21.06, "last_trade_time": "2026-09-18T14:14:53", "percent_change": -6.19154, "prev_day_close": 21.0500001907349}, {"option": "KYMR261120P00105000", "bid": 5.7, "bid_size": 3.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.7549, "open_interest": 80.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.0094, "vega": 0.1686, "theta": -0.1011, "rho": -0.0639, "theo": 8.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-08-25T09:37:04", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "KYMR261120C00110000", "bid": 15.8, "bid_size": 6.0, "ask": 20.5, "ask_size": 4.0, "iv": 0.7133, "open_interest": 6.0, "volume": 0.0, "delta": 0.657, "gamma": 0.0103, "vega": 0.1801, "theta": -0.1041, "rho": 0.1034, "theo": 18.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-09-16T10:46:20", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "KYMR261120P00110000", "bid": 7.3, "bid_size": 5.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.7201, "open_interest": 16.0, "volume": 0.0, "delta": -0.345, "gamma": 0.0104, "vega": 0.1804, "theta": -0.1051, "rho": -0.0747, "theo": 9.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-09-15T10:16:58", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "KYMR261120C00115000", "bid": 13.0, "bid_size": 4.0, "ask": 17.7, "ask_size": 6.0, "iv": 0.6999, "open_interest": 2.0, "volume": 0.0, "delta": 0.6014, "gamma": 0.0111, "vega": 0.1891, "theta": -0.1063, "rho": 0.0969, "theo": 15.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-09-15T14:24:15", "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "KYMR261120P00115000", "bid": 9.5, "bid_size": 2.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.4012, "gamma": 0.0112, "vega": 0.1893, "theta": -0.1075, "rho": -0.0857, "theo": 11.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "KYMR261120C00120000", "bid": 10.9, "bid_size": 9.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.7058, "open_interest": 100.0, "volume": 3.0, "delta": 0.5432, "gamma": 0.0117, "vega": 0.1943, "theta": -0.1065, "rho": 0.0894, "theo": 12.8844, "change": -0.8, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-09-18T11:43:29", "percent_change": -5.67376, "prev_day_close": 12.9499998092651}, {"option": "KYMR261120P00120000", "bid": 12.0, "bid_size": 4.0, "ask": 16.7, "ask_size": 6.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": -0.4601, "gamma": 0.0118, "vega": 0.1942, "theta": -0.108, "rho": -0.0965, "theo": 14.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "KYMR261120C00125000", "bid": 8.5, "bid_size": 5.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.6821, "open_interest": 1008.0, "volume": 0.0, "delta": 0.4842, "gamma": 0.012, "vega": 0.1952, "theta": -0.1048, "rho": 0.0811, "theo": 10.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-08-24T09:59:31", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "KYMR261120P00125000", "bid": 14.5, "bid_size": 2.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": -0.5201, "gamma": 0.0122, "vega": 0.1948, "theta": -0.1065, "rho": -0.1065, "theo": 16.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "KYMR261120C00130000", "bid": 6.2, "bid_size": 1.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.6599, "open_interest": 10.0, "volume": 0.0, "delta": 0.4262, "gamma": 0.012, "vega": 0.1921, "theta": -0.1013, "rho": 0.0725, "theo": 8.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-09-04T10:19:05", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "KYMR261120P00130000", "bid": 17.9, "bid_size": 1.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.6751, "open_interest": 1.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.0122, "vega": 0.1909, "theta": -0.1032, "rho": -0.1157, "theo": 19.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.4, "last_trade_time": "2026-07-13T11:20:18", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "KYMR261120C00135000", "bid": 5.0, "bid_size": 1.0, "ask": 9.5, "ask_size": 2.0, "iv": 0.6663, "open_interest": 3.0, "volume": 0.0, "delta": 0.3707, "gamma": 0.0117, "vega": 0.1851, "theta": -0.0962, "rho": 0.0639, "theo": 7.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-08-25T13:39:14", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KYMR261120P00135000", "bid": 21.0, "bid_size": 2.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": -0.636, "gamma": 0.012, "vega": 0.1833, "theta": -0.0984, "rho": -0.123, "theo": 23.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "KYMR261120C00140000", "bid": 3.6, "bid_size": 1.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.655, "open_interest": 1107.0, "volume": 0.0, "delta": 0.3192, "gamma": 0.0112, "vega": 0.175, "theta": -0.0899, "rho": 0.0555, "theo": 5.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-09-16T12:43:16", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KYMR261120P00140000", "bid": 24.8, "bid_size": 1.0, "ask": 29.5, "ask_size": 2.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.0115, "vega": 0.1724, "theta": -0.0924, "rho": -0.1288, "theo": 26.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "KYMR261120C00145000", "bid": 2.2, "bid_size": 1.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.6455, "open_interest": 406.0, "volume": 0.0, "delta": 0.2725, "gamma": 0.0105, "vega": 0.1627, "theta": -0.0829, "rho": 0.0478, "theo": 4.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-05T14:46:00", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "KYMR261120P00145000", "bid": 28.8, "bid_size": 1.0, "ask": 33.4, "ask_size": 4.0, "iv": 0.6446, "open_interest": 0.0, "volume": 0.0, "delta": -0.7371, "gamma": 0.0108, "vega": 0.159, "theta": -0.0857, "rho": -0.1321, "theo": 30.8955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "KYMR261120C00150000", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.6344, "open_interest": 1.0, "volume": 0.0, "delta": 0.231, "gamma": 0.0096, "vega": 0.1492, "theta": -0.0755, "rho": 0.0409, "theo": 3.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-08-26T15:02:52", "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "KYMR261120P00150000", "bid": 32.5, "bid_size": 5.0, "ask": 37.3, "ask_size": 1.0, "iv": 0.6338, "open_interest": 35.0, "volume": 0.0, "delta": -0.7801, "gamma": 0.01, "vega": 0.1438, "theta": -0.0786, "rho": -0.1317, "theo": 35.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.95, "last_trade_time": "2026-08-18T15:44:37", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "KYMR261120C00155000", "bid": 0.5, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6208, "open_interest": 1.0, "volume": 0.0, "delta": 0.1949, "gamma": 0.0087, "vega": 0.1351, "theta": -0.0681, "rho": 0.0347, "theo": 2.9573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-02T14:13:36", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "KYMR261120P00155000", "bid": 36.7, "bid_size": 1.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.6237, "open_interest": 0.0, "volume": 0.0, "delta": -0.818, "gamma": 0.0092, "vega": 0.128, "theta": -0.0714, "rho": -0.1291, "theo": 39.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "KYMR261120C00160000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": 0.1638, "gamma": 0.0078, "vega": 0.1211, "theta": -0.0609, "rho": 0.0292, "theo": 2.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "KYMR261120P00160000", "bid": 41.0, "bid_size": 4.0, "ask": 45.8, "ask_size": 1.0, "iv": 0.6068, "open_interest": 35.0, "volume": 0.0, "delta": -0.8507, "gamma": 0.0083, "vega": 0.1124, "theta": -0.0645, "rho": -0.1254, "theo": 43.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-08-18T15:44:37", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "KYMR261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.007, "vega": 0.1078, "theta": -0.0541, "rho": 0.0246, "theo": 1.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "KYMR261120P00165000", "bid": 45.7, "bid_size": 1.0, "ask": 50.5, "ask_size": 4.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0075, "vega": 0.0972, "theta": -0.058, "rho": -0.1191, "theo": 48.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "KYMR261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7289, "open_interest": 1.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0061, "vega": 0.0953, "theta": -0.0478, "rho": 0.0207, "theo": 1.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "KYMR261120P00170000", "bid": 50.9, "bid_size": 1.0, "ask": 55.0, "ask_size": 4.0, "iv": 0.6376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.0067, "vega": 0.0825, "theta": -0.0521, "rho": -0.1079, "theo": 52.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "KYMR261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7674, "open_interest": 12.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0054, "vega": 0.0839, "theta": -0.0421, "rho": 0.0174, "theo": 1.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-07-02T14:03:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KYMR261120P00175000", "bid": 55.0, "bid_size": 4.0, "ask": 59.8, "ask_size": 1.0, "iv": 0.5842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.006, "vega": 0.0686, "theta": -0.0468, "rho": -0.0956, "theo": 57.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "KYMR261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0047, "vega": 0.0735, "theta": -0.037, "rho": 0.0146, "theo": 1.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KYMR261120P00180000", "bid": 60.4, "bid_size": 1.0, "ask": 64.8, "ask_size": 1.0, "iv": 0.6281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0053, "vega": 0.0548, "theta": -0.0419, "rho": -0.0832, "theo": 62.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "KYMR261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8392, "open_interest": 0.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.0041, "vega": 0.0643, "theta": -0.0324, "rho": 0.0122, "theo": 0.8332, "change": 0.0, "open": 0.0, "high": 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": "KYMR261120P00185000", "bid": 65.4, "bid_size": 1.0, "ask": 69.5, "ask_size": 1.0, "iv": 0.6599, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0047, "vega": 0.0438, "theta": -0.0381, "rho": -0.0705, "theo": 67.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "KYMR261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.873, "open_interest": 1.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0035, "vega": 0.0562, "theta": -0.0284, "rho": 0.0103, "theo": 0.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-09-08T10:42:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KYMR261120P00190000", "bid": 70.4, "bid_size": 1.0, "ask": 74.5, "ask_size": 1.0, "iv": 0.6907, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.004, "vega": 0.0317, "theta": -0.033, "rho": -0.0505, "theo": 72.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "KYMR261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9054, "open_interest": 3.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0031, "vega": 0.049, "theta": -0.0248, "rho": 0.0087, "theo": 0.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "KYMR261120P00195000", "bid": 75.4, "bid_size": 1.0, "ask": 79.5, "ask_size": 1.0, "iv": 0.7204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0032, "vega": 0.0245, "theta": -0.0276, "rho": -0.0407, "theo": 77.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "KYMR261218C00030000", "bid": 87.5, "bid_size": 4.0, "ask": 91.9, "ask_size": 1.0, "iv": 1.8355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0006, "vega": 0.04, "theta": -0.0435, "rho": 0.0607, "theo": 90.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "KYMR261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.7593, "open_interest": 511.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0006, "vega": 0.0401, "theta": -0.0436, "rho": -0.013, "theo": 2.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-07-09T13:30:16", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "KYMR261218C00035000", "bid": 83.0, "bid_size": 4.0, "ask": 87.7, "ask_size": 1.0, "iv": 1.783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0008, "vega": 0.0493, "theta": -0.0511, "rho": 0.0692, "theo": 85.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0999984741211}, {"option": "KYMR261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8704, "open_interest": 2.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0008, "vega": 0.0494, "theta": -0.0513, "rho": -0.0166, "theo": 2.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-07-07T12:50:28", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "KYMR261218C00040000", "bid": 79.0, "bid_size": 3.0, "ask": 83.2, "ask_size": 1.0, "iv": 1.734, "open_interest": 3.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0009, "vega": 0.0595, "theta": -0.059, "rho": 0.0771, "theo": 81.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-07-02T15:59:03", "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "KYMR261218P00040000", "bid": 0.7, "bid_size": 1.0, "ask": 5.5, "ask_size": 4.0, "iv": 1.7971, "open_interest": 1.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.001, "vega": 0.0597, "theta": -0.0592, "rho": -0.0208, "theo": 3.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-05-12T09:30:01", "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "KYMR261218C00045000", "bid": 74.5, "bid_size": 2.0, "ask": 79.2, "ask_size": 1.0, "iv": 1.6732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0012, "vega": 0.0703, "theta": -0.0671, "rho": 0.0844, "theo": 77.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5999984741211}, {"option": "KYMR261218P00045000", "bid": 1.55, "bid_size": 1.0, "ask": 6.4, "ask_size": 2.0, "iv": 1.752, "open_interest": 3.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0012, "vega": 0.0705, "theta": -0.0674, "rho": -0.0254, "theo": 3.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-05-19T13:37:17", "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "KYMR261218C00050000", "bid": 70.5, "bid_size": 2.0, "ask": 74.9, "ask_size": 1.0, "iv": 1.6196, "open_interest": 3.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0014, "vega": 0.0818, "theta": -0.0754, "rho": 0.0909, "theo": 73.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-07-01T10:24:04", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "KYMR261218P00050000", "bid": 2.5, "bid_size": 2.0, "ask": 7.2, "ask_size": 1.0, "iv": 1.6968, "open_interest": 10.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0014, "vega": 0.082, "theta": -0.0757, "rho": -0.0307, "theo": 4.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-06-25T14:25:26", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "KYMR261218C00055000", "bid": 66.5, "bid_size": 2.0, "ask": 70.9, "ask_size": 1.0, "iv": 1.5764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0016, "vega": 0.0936, "theta": -0.0837, "rho": 0.0968, "theo": 69.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.39, "last_trade_time": "2026-02-11T09:57:09", "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "KYMR261218P00055000", "bid": 3.5, "bid_size": 2.0, "ask": 8.2, "ask_size": 1.0, "iv": 1.6493, "open_interest": 3.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0017, "vega": 0.0938, "theta": -0.0841, "rho": -0.0366, "theo": 5.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-07-02T12:53:12", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "KYMR261218C00060000", "bid": 62.5, "bid_size": 2.0, "ask": 67.2, "ask_size": 1.0, "iv": 1.5404, "open_interest": 1.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0019, "vega": 0.1059, "theta": -0.092, "rho": 0.1018, "theo": 65.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.73, "last_trade_time": "2026-02-27T13:40:31", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "KYMR261218P00060000", "bid": 4.5, "bid_size": 2.0, "ask": 9.3, "ask_size": 1.0, "iv": 1.6003, "open_interest": 2.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0019, "vega": 0.1062, "theta": -0.0924, "rho": -0.043, "theo": 6.7158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.74, "last_trade_time": "2026-08-13T14:06:43", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "KYMR261218C00065000", "bid": 59.0, "bid_size": 2.0, "ask": 63.2, "ask_size": 1.0, "iv": 1.5053, "open_interest": 1.0, "volume": 0.0, "delta": 0.8802, "gamma": 0.0022, "vega": 0.1182, "theta": -0.1001, "rho": 0.1062, "theo": 61.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-06-22T09:41:03", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "KYMR261218P00065000", "bid": 5.5, "bid_size": 2.0, "ask": 10.3, "ask_size": 1.0, "iv": 1.5422, "open_interest": 0.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.0022, "vega": 0.1185, "theta": -0.1006, "rho": -0.0501, "theo": 7.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "KYMR261218C00070000", "bid": 55.0, "bid_size": 2.0, "ask": 59.7, "ask_size": 1.0, "iv": 1.4632, "open_interest": 6.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.0025, "vega": 0.1307, "theta": -0.1081, "rho": 0.1098, "theo": 57.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-06-22T14:15:39", "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "KYMR261218P00070000", "bid": 7.5, "bid_size": 1.0, "ask": 12.0, "ask_size": 2.0, "iv": 1.546, "open_interest": 1.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0025, "vega": 0.1311, "theta": -0.1087, "rho": -0.0578, "theo": 9.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-01T11:23:29", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "KYMR261218C00075000", "bid": 51.5, "bid_size": 2.0, "ask": 56.3, "ask_size": 1.0, "iv": 1.4374, "open_interest": 1.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0028, "vega": 0.1429, "theta": -0.1157, "rho": 0.1127, "theo": 54.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-01-26T09:44:53", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "KYMR261218P00075000", "bid": 8.2, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 1.4677, "open_interest": 500.0, "volume": 0.0, "delta": -0.1595, "gamma": 0.0028, "vega": 0.1432, "theta": -0.1164, "rho": -0.0657, "theo": 10.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.44, "last_trade_time": "2026-09-10T14:13:50", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "KYMR261218C00080000", "bid": 48.5, "bid_size": 2.0, "ask": 52.9, "ask_size": 1.0, "iv": 1.4207, "open_interest": 68.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0031, "vega": 0.1548, "theta": -0.1229, "rho": 0.1149, "theo": 51.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.7, "last_trade_time": "2026-06-26T12:19:40", "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "KYMR261218P00080000", "bid": 10.0, "bid_size": 2.0, "ask": 14.3, "ask_size": 1.0, "iv": 1.4357, "open_interest": 1.0, "volume": 0.0, "delta": -0.1807, "gamma": 0.0031, "vega": 0.1552, "theta": -0.1237, "rho": -0.0744, "theo": 12.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2025-12-22T11:36:31", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "KYMR261218C00085000", "bid": 45.2, "bid_size": 1.0, "ask": 50.0, "ask_size": 2.0, "iv": 1.4022, "open_interest": 0.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.0034, "vega": 0.1662, "theta": -0.1296, "rho": 0.1163, "theo": 47.8339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-06-04T10:30:53", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "KYMR261218P00085000", "bid": 11.5, "bid_size": 2.0, "ask": 16.3, "ask_size": 1.0, "iv": 1.41, "open_interest": 25.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0034, "vega": 0.1666, "theta": -0.1305, "rho": -0.0836, "theo": 14.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-08-04T14:46:21", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "KYMR261218C00090000", "bid": 42.2, "bid_size": 1.0, "ask": 47.0, "ask_size": 2.0, "iv": 1.3825, "open_interest": 10.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.0036, "vega": 0.177, "theta": -0.1357, "rho": 0.1171, "theo": 44.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.8, "last_trade_time": "2026-09-10T10:40:00", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "KYMR261218P00090000", "bid": 13.5, "bid_size": 2.0, "ask": 18.3, "ask_size": 1.0, "iv": 1.3926, "open_interest": 504.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0037, "vega": 0.1774, "theta": -0.1368, "rho": -0.0928, "theo": 15.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-08-04T13:20:53", "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "KYMR261218C00095000", "bid": 39.2, "bid_size": 1.0, "ask": 44.0, "ask_size": 2.0, "iv": 1.3567, "open_interest": 10.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.0039, "vega": 0.1872, "theta": -0.1413, "rho": 0.1172, "theo": 41.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.13, "last_trade_time": "2026-04-27T09:50:27", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "KYMR261218P00095000", "bid": 15.5, "bid_size": 2.0, "ask": 20.3, "ask_size": 1.0, "iv": 1.3686, "open_interest": 44.0, "volume": 0.0, "delta": -0.2505, "gamma": 0.004, "vega": 0.1876, "theta": -0.1424, "rho": -0.1024, "theo": 17.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-09-09T15:26:01", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "KYMR261218C00100000", "bid": 36.5, "bid_size": 2.0, "ask": 41.3, "ask_size": 1.0, "iv": 1.3408, "open_interest": 89.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0042, "vega": 0.1964, "theta": -0.1462, "rho": 0.1169, "theo": 39.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.2, "last_trade_time": "2026-09-16T15:55:10", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "KYMR261218P00100000", "bid": 17.5, "bid_size": 2.0, "ask": 22.3, "ask_size": 1.0, "iv": 1.3393, "open_interest": 512.0, "volume": 0.0, "delta": -0.2754, "gamma": 0.0042, "vega": 0.1968, "theta": -0.1474, "rho": -0.1122, "theo": 20.1386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-09-11T10:58:51", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "KYMR261218C00105000", "bid": 34.1, "bid_size": 1.0, "ask": 38.9, "ask_size": 1.0, "iv": 1.3339, "open_interest": 197.0, "volume": 0.0, "delta": 0.7017, "gamma": 0.0044, "vega": 0.2047, "theta": -0.1504, "rho": 0.116, "theo": 36.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-09-16T15:55:24", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "KYMR261218P00105000", "bid": 20.1, "bid_size": 1.0, "ask": 24.9, "ask_size": 1.0, "iv": 1.3345, "open_interest": 39.0, "volume": 0.0, "delta": -0.3007, "gamma": 0.0044, "vega": 0.2051, "theta": -0.1518, "rho": -0.1228, "theo": 22.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-09-11T12:35:16", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "KYMR261218C00110000", "bid": 31.5, "bid_size": 2.0, "ask": 36.3, "ask_size": 1.0, "iv": 1.3114, "open_interest": 80.0, "volume": 0.0, "delta": 0.6763, "gamma": 0.0046, "vega": 0.2121, "theta": -0.1539, "rho": 0.1145, "theo": 34.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-09-17T12:52:19", "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "KYMR261218P00110000", "bid": 22.6, "bid_size": 1.0, "ask": 27.4, "ask_size": 1.0, "iv": 1.3192, "open_interest": 21.0, "volume": 0.0, "delta": -0.3261, "gamma": 0.0047, "vega": 0.2124, "theta": -0.1555, "rho": -0.1334, "theo": 24.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.8, "last_trade_time": "2026-09-11T11:07:42", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "KYMR261218C00115000", "bid": 29.0, "bid_size": 2.0, "ask": 33.8, "ask_size": 1.0, "iv": 1.2888, "open_interest": 72.0, "volume": 0.0, "delta": 0.6507, "gamma": 0.0048, "vega": 0.2184, "theta": -0.1568, "rho": 0.1128, "theo": 31.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-09-16T11:26:43", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "KYMR261218P00115000", "bid": 25.5, "bid_size": 2.0, "ask": 29.8, "ask_size": 1.0, "iv": 1.305, "open_interest": 25.0, "volume": 0.0, "delta": -0.3522, "gamma": 0.0049, "vega": 0.2187, "theta": -0.1585, "rho": -0.1431, "theo": 27.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.4, "last_trade_time": "2026-09-15T10:54:59", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "KYMR261218C00120000", "bid": 27.4, "bid_size": 5.0, "ask": 32.0, "ask_size": 2.0, "iv": 1.2974, "open_interest": 195.0, "volume": 28.0, "delta": 0.625, "gamma": 0.005, "vega": 0.2237, "theta": -0.1589, "rho": 0.1106, "theo": 29.5202, "change": -1.6, "open": 29.27, "high": 29.49, "low": 28.6, "tick": "down", "last_trade_price": 28.6, "last_trade_time": "2026-09-18T14:23:49", "percent_change": -5.29802, "prev_day_close": 29.1000003814697}, {"option": "KYMR261218P00120000", "bid": 28.1, "bid_size": 1.0, "ask": 32.9, "ask_size": 1.0, "iv": 1.295, "open_interest": 18.0, "volume": 0.0, "delta": -0.378, "gamma": 0.005, "vega": 0.2239, "theta": -0.1608, "rho": -0.1538, "theo": 30.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-08-21T14:44:14", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "KYMR261218C00125000", "bid": 25.0, "bid_size": 2.0, "ask": 29.8, "ask_size": 6.0, "iv": 1.274, "open_interest": 46.0, "volume": 5.0, "delta": 0.5994, "gamma": 0.0051, "vega": 0.2279, "theta": -0.1604, "rho": 0.1081, "theo": 27.4735, "change": -1.7, "open": 26.5, "high": 26.5, "low": 26.5, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-09-18T15:21:57", "percent_change": -6.02837, "prev_day_close": 27.0500001907349}, {"option": "KYMR261218P00125000", "bid": 31.1, "bid_size": 1.0, "ask": 35.9, "ask_size": 1.0, "iv": 1.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0052, "vega": 0.228, "theta": -0.1625, "rho": -0.1634, "theo": 33.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "KYMR261218C00130000", "bid": 23.0, "bid_size": 2.0, "ask": 27.8, "ask_size": 1.0, "iv": 1.2594, "open_interest": 340.0, "volume": 0.0, "delta": 0.5741, "gamma": 0.0052, "vega": 0.2311, "theta": -0.1612, "rho": 0.1054, "theo": 25.5562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-08-26T15:48:05", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "KYMR261218P00130000", "bid": 34.0, "bid_size": 2.0, "ask": 38.8, "ask_size": 1.0, "iv": 1.2687, "open_interest": 1.0, "volume": 0.0, "delta": -0.4298, "gamma": 0.0053, "vega": 0.2311, "theta": -0.1635, "rho": -0.1731, "theo": 36.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-08-21T12:22:01", "percent_change": 0.0, "prev_day_close": 36.8999996185303}, {"option": "KYMR261218C00135000", "bid": 21.5, "bid_size": 2.0, "ask": 26.3, "ask_size": 1.0, "iv": 1.2618, "open_interest": 41.0, "volume": 0.0, "delta": 0.5491, "gamma": 0.0053, "vega": 0.2333, "theta": -0.1615, "rho": 0.1024, "theo": 23.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.7, "last_trade_time": "2026-08-25T15:39:14", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "KYMR261218P00135000", "bid": 37.5, "bid_size": 1.0, "ask": 41.8, "ask_size": 1.0, "iv": 1.2619, "open_interest": 4.0, "volume": 0.0, "delta": -0.4552, "gamma": 0.0054, "vega": 0.2331, "theta": -0.1639, "rho": -0.1828, "theo": 39.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-08-24T11:17:14", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "KYMR261218C00140000", "bid": 19.7, "bid_size": 1.0, "ask": 24.5, "ask_size": 2.0, "iv": 1.2472, "open_interest": 110.0, "volume": 0.0, "delta": 0.5248, "gamma": 0.0054, "vega": 0.2346, "theta": -0.1612, "rho": 0.0993, "theo": 22.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.47, "last_trade_time": "2026-09-16T12:43:16", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "KYMR261218P00140000", "bid": 40.5, "bid_size": 2.0, "ask": 45.1, "ask_size": 1.0, "iv": 1.2467, "open_interest": 0.0, "volume": 0.0, "delta": -0.4799, "gamma": 0.0055, "vega": 0.2343, "theta": -0.1637, "rho": -0.1926, "theo": 42.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "KYMR261218C00145000", "bid": 18.3, "bid_size": 1.0, "ask": 23.0, "ask_size": 2.0, "iv": 1.2435, "open_interest": 502.0, "volume": 0.0, "delta": 0.5008, "gamma": 0.0054, "vega": 0.235, "theta": -0.1603, "rho": 0.0961, "theo": 20.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-08-31T11:11:10", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "KYMR261218P00145000", "bid": 44.0, "bid_size": 2.0, "ask": 48.6, "ask_size": 1.0, "iv": 1.2419, "open_interest": 0.0, "volume": 0.0, "delta": -0.5046, "gamma": 0.0055, "vega": 0.2344, "theta": -0.1631, "rho": -0.2011, "theo": 46.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "KYMR261218C00150000", "bid": 16.5, "bid_size": 2.0, "ask": 19.7, "ask_size": 10.0, "iv": 1.1889, "open_interest": 6.0, "volume": 0.0, "delta": 0.4774, "gamma": 0.0055, "vega": 0.2345, "theta": -0.159, "rho": 0.0928, "theo": 19.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-06-25T12:00:41", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "KYMR261218P00150000", "bid": 47.5, "bid_size": 2.0, "ask": 52.1, "ask_size": 1.0, "iv": 1.2334, "open_interest": 0.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0056, "vega": 0.2336, "theta": -0.162, "rho": -0.2097, "theo": 49.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "KYMR261218C00155000", "bid": 15.5, "bid_size": 2.0, "ask": 20.2, "ask_size": 1.0, "iv": 1.2289, "open_interest": 4.0, "volume": 0.0, "delta": 0.4546, "gamma": 0.0055, "vega": 0.2333, "theta": -0.1572, "rho": 0.0894, "theo": 17.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-08-21T14:02:08", "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "KYMR261218P00155000", "bid": 51.0, "bid_size": 2.0, "ask": 55.6, "ask_size": 1.0, "iv": 1.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0056, "vega": 0.2323, "theta": -0.1603, "rho": -0.2183, "theo": 53.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "KYMR261218C00160000", "bid": 14.4, "bid_size": 1.0, "ask": 19.0, "ask_size": 2.0, "iv": 1.2269, "open_interest": 3.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.0054, "vega": 0.2315, "theta": -0.155, "rho": 0.086, "theo": 16.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.9, "last_trade_time": "2026-08-21T10:43:05", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "KYMR261218P00160000", "bid": 54.5, "bid_size": 2.0, "ask": 59.3, "ask_size": 1.0, "iv": 1.2097, "open_interest": 0.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.0056, "vega": 0.2301, "theta": -0.1584, "rho": -0.2257, "theo": 57.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3999996185303}, {"option": "KYMR261218C00165000", "bid": 13.2, "bid_size": 1.0, "ask": 18.0, "ask_size": 2.0, "iv": 1.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.411, "gamma": 0.0054, "vega": 0.2289, "theta": -0.1525, "rho": 0.0826, "theo": 15.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "KYMR261218P00165000", "bid": 58.5, "bid_size": 2.0, "ask": 63.0, "ask_size": 1.0, "iv": 1.2055, "open_interest": 0.0, "volume": 0.0, "delta": -0.5957, "gamma": 0.0056, "vega": 0.2274, "theta": -0.1561, "rho": -0.2337, "theo": 60.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "KYMR261218C00170000", "bid": 12.1, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 1.2091, "open_interest": 0.0, "volume": 0.0, "delta": 0.3905, "gamma": 0.0054, "vega": 0.2257, "theta": -0.1497, "rho": 0.0792, "theo": 14.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "KYMR261218P00170000", "bid": 62.5, "bid_size": 2.0, "ask": 66.8, "ask_size": 1.0, "iv": 1.2001, "open_interest": 0.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.0055, "vega": 0.224, "theta": -0.1535, "rho": -0.2414, "theo": 64.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "KYMR261218C00175000", "bid": 11.1, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 1.2043, "open_interest": 2.0, "volume": 0.0, "delta": 0.3708, "gamma": 0.0053, "vega": 0.2222, "theta": -0.1466, "rho": 0.0759, "theo": 13.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-24T15:11:42", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "KYMR261218P00175000", "bid": 66.3, "bid_size": 1.0, "ask": 71.0, "ask_size": 2.0, "iv": 1.1961, "open_interest": 0.0, "volume": 0.0, "delta": -0.637, "gamma": 0.0055, "vega": 0.2196, "theta": -0.1507, "rho": -0.2438, "theo": 68.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1500015258789}, {"option": "KYMR261218C00180000", "bid": 10.2, "bid_size": 1.0, "ask": 14.5, "ask_size": 2.0, "iv": 1.1989, "open_interest": 0.0, "volume": 0.0, "delta": 0.3519, "gamma": 0.0052, "vega": 0.2183, "theta": -0.1434, "rho": 0.0726, "theo": 12.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "KYMR261218P00180000", "bid": 70.3, "bid_size": 1.0, "ask": 75.0, "ask_size": 2.0, "iv": 1.189, "open_interest": 0.0, "volume": 0.0, "delta": -0.6564, "gamma": 0.0054, "vega": 0.2155, "theta": -0.1477, "rho": -0.2503, "theo": 72.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "KYMR261218C00185000", "bid": 9.2, "bid_size": 1.0, "ask": 14.0, "ask_size": 2.0, "iv": 1.2, "open_interest": 0.0, "volume": 0.0, "delta": 0.3338, "gamma": 0.0052, "vega": 0.2138, "theta": -0.14, "rho": 0.0694, "theo": 11.4341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "KYMR261218P00185000", "bid": 74.3, "bid_size": 1.0, "ask": 79.0, "ask_size": 2.0, "iv": 1.1788, "open_interest": 0.0, "volume": 0.0, "delta": -0.6751, "gamma": 0.0053, "vega": 0.2102, "theta": -0.1445, "rho": -0.2556, "theo": 76.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "KYMR261218C00190000", "bid": 8.7, "bid_size": 1.0, "ask": 13.0, "ask_size": 2.0, "iv": 1.1987, "open_interest": 0.0, "volume": 0.0, "delta": 0.3166, "gamma": 0.005, "vega": 0.2091, "theta": -0.1364, "rho": 0.0662, "theo": 10.6363, "change": 0.0, "open": 0.0, "high": 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": "KYMR261218P00190000", "bid": 78.7, "bid_size": 1.0, "ask": 83.5, "ask_size": 2.0, "iv": 1.1875, "open_interest": 0.0, "volume": 0.0, "delta": -0.6929, "gamma": 0.0052, "vega": 0.2054, "theta": -0.1412, "rho": -0.2607, "theo": 81.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5999984741211}, {"option": "KYMR261218C00195000", "bid": 7.7, "bid_size": 1.0, "ask": 12.0, "ask_size": 2.0, "iv": 1.1827, "open_interest": 0.0, "volume": 0.0, "delta": 0.3001, "gamma": 0.005, "vega": 0.2043, "theta": -0.1328, "rho": 0.0633, "theo": 9.897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "KYMR261218P00195000", "bid": 82.7, "bid_size": 1.0, "ask": 87.5, "ask_size": 2.0, "iv": 1.1714, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0051, "vega": 0.1999, "theta": -0.1378, "rho": -0.2626, "theo": 85.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5999984741211}, {"option": "KYMR270115C00040000", "bid": 79.5, "bid_size": 4.0, "ask": 84.2, "ask_size": 1.0, "iv": 1.6057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0009, "vega": 0.071, "theta": -0.0492, "rho": 0.0984, "theo": 82.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5999984741211}, {"option": "KYMR270115P00040000", "bid": 1.5, "bid_size": 4.0, "ask": 6.3, "ask_size": 2.0, "iv": 1.6908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.001, "vega": 0.0712, "theta": -0.0494, "rho": -0.0294, "theo": 3.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "KYMR270115C00045000", "bid": 75.5, "bid_size": 2.0, "ask": 79.9, "ask_size": 1.0, "iv": 1.5497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0012, "vega": 0.0837, "theta": -0.056, "rho": 0.1073, "theo": 78.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.4500007629394}, {"option": "KYMR270115P00045000", "bid": 2.2, "bid_size": 2.0, "ask": 7.0, "ask_size": 4.0, "iv": 1.6126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0012, "vega": 0.0841, "theta": -0.0563, "rho": -0.0359, "theo": 4.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "KYMR270115C00050000", "bid": 71.5, "bid_size": 2.0, "ask": 76.2, "ask_size": 1.0, "iv": 1.5212, "open_interest": 3.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0014, "vega": 0.0969, "theta": -0.063, "rho": 0.1153, "theo": 74.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-07-13T10:13:26", "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "KYMR270115P00050000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 1.5567, "open_interest": 1.0, "volume": 0.0, "delta": -0.0767, "gamma": 0.0014, "vega": 0.0972, "theta": -0.0633, "rho": -0.0433, "theo": 5.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-08-14T13:07:55", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "KYMR270115C00055000", "bid": 67.5, "bid_size": 2.0, "ask": 72.2, "ask_size": 1.0, "iv": 1.4693, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0016, "vega": 0.1105, "theta": -0.0699, "rho": 0.1224, "theo": 70.2539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "KYMR270115P00055000", "bid": 4.0, "bid_size": 2.0, "ask": 8.8, "ask_size": 1.0, "iv": 1.4979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0016, "vega": 0.111, "theta": -0.0703, "rho": -0.0514, "theo": 6.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "KYMR270115C00060000", "bid": 64.0, "bid_size": 2.0, "ask": 68.2, "ask_size": 1.0, "iv": 1.4348, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0019, "vega": 0.1243, "theta": -0.0767, "rho": 0.1285, "theo": 66.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6499996185303}, {"option": "KYMR270115P00060000", "bid": 5.5, "bid_size": 2.0, "ask": 10.3, "ask_size": 1.0, "iv": 1.4858, "open_interest": 1.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0019, "vega": 0.1247, "theta": -0.0772, "rho": -0.0602, "theo": 7.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-18T13:54:40", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "KYMR270115C00065000", "bid": 60.5, "bid_size": 2.0, "ask": 64.7, "ask_size": 1.0, "iv": 1.4127, "open_interest": 1.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0021, "vega": 0.1381, "theta": -0.0833, "rho": 0.1338, "theo": 62.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-04-01T14:27:28", "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "KYMR270115P00065000", "bid": 6.6, "bid_size": 1.0, "ask": 11.4, "ask_size": 1.0, "iv": 1.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1245, "gamma": 0.0021, "vega": 0.1386, "theta": -0.0839, "rho": -0.0697, "theo": 9.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "KYMR270115C00070000", "bid": 57.0, "bid_size": 1.0, "ask": 61.2, "ask_size": 1.0, "iv": 1.3833, "open_interest": 1.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0024, "vega": 0.1518, "theta": -0.0898, "rho": 0.1381, "theo": 59.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.7, "last_trade_time": "2026-08-19T11:44:54", "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "KYMR270115P00070000", "bid": 8.1, "bid_size": 1.0, "ask": 12.9, "ask_size": 1.0, "iv": 1.4076, "open_interest": 80.0, "volume": 0.0, "delta": -0.1428, "gamma": 0.0024, "vega": 0.1523, "theta": -0.0904, "rho": -0.0796, "theo": 10.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-21T10:00:37", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "KYMR270115C00075000", "bid": 53.5, "bid_size": 2.0, "ask": 57.9, "ask_size": 1.0, "iv": 1.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0026, "vega": 0.1651, "theta": -0.0959, "rho": 0.1417, "theo": 56.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "KYMR270115P00075000", "bid": 9.6, "bid_size": 1.0, "ask": 14.4, "ask_size": 1.0, "iv": 1.3751, "open_interest": 21.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0026, "vega": 0.1656, "theta": -0.0966, "rho": -0.0903, "theo": 12.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.81, "last_trade_time": "2026-07-08T13:27:15", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "KYMR270115C00080000", "bid": 50.0, "bid_size": 2.0, "ask": 54.7, "ask_size": 1.0, "iv": 1.324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0029, "vega": 0.1781, "theta": -0.1016, "rho": 0.1443, "theo": 52.9253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "KYMR270115P00080000", "bid": 11.5, "bid_size": 2.0, "ask": 16.3, "ask_size": 1.0, "iv": 1.3605, "open_interest": 42.0, "volume": 0.0, "delta": -0.1825, "gamma": 0.0029, "vega": 0.1787, "theta": -0.1025, "rho": -0.1014, "theo": 13.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.02, "last_trade_time": "2026-08-14T13:07:55", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "KYMR270115C00085000", "bid": 47.0, "bid_size": 2.0, "ask": 51.8, "ask_size": 1.0, "iv": 1.3101, "open_interest": 54.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0031, "vega": 0.1904, "theta": -0.107, "rho": 0.1462, "theo": 49.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.65, "last_trade_time": "2026-05-22T12:00:20", "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "KYMR270115P00085000", "bid": 13.2, "bid_size": 1.0, "ask": 18.0, "ask_size": 2.0, "iv": 1.3292, "open_interest": 26.0, "volume": 0.0, "delta": -0.2037, "gamma": 0.0032, "vega": 0.1909, "theta": -0.108, "rho": -0.1133, "theo": 15.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.31, "last_trade_time": "2026-05-01T10:43:12", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "KYMR270115C00090000", "bid": 44.2, "bid_size": 1.0, "ask": 49.0, "ask_size": 2.0, "iv": 1.2978, "open_interest": 25.0, "volume": 0.0, "delta": 0.777, "gamma": 0.0034, "vega": 0.202, "theta": -0.1119, "rho": 0.1473, "theo": 46.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-08-05T10:16:33", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "KYMR270115P00090000", "bid": 15.2, "bid_size": 1.0, "ask": 20.0, "ask_size": 2.0, "iv": 1.309, "open_interest": 1.0, "volume": 0.0, "delta": -0.2256, "gamma": 0.0034, "vega": 0.2026, "theta": -0.113, "rho": -0.1251, "theo": 17.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-05-11T14:56:48", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "KYMR270115C00095000", "bid": 41.5, "bid_size": 2.0, "ask": 46.3, "ask_size": 1.0, "iv": 1.2845, "open_interest": 1.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.0036, "vega": 0.2128, "theta": -0.1164, "rho": 0.1477, "theo": 44.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-04-01T14:44:27", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "KYMR270115P00095000", "bid": 17.5, "bid_size": 2.0, "ask": 22.3, "ask_size": 1.0, "iv": 1.2979, "open_interest": 1.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.0036, "vega": 0.2134, "theta": -0.1176, "rho": -0.1374, "theo": 19.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-06-25T09:30:12", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "KYMR270115C00100000", "bid": 39.0, "bid_size": 1.0, "ask": 43.5, "ask_size": 2.0, "iv": 1.2752, "open_interest": 89.0, "volume": 0.0, "delta": 0.732, "gamma": 0.0038, "vega": 0.2227, "theta": -0.1204, "rho": 0.1475, "theo": 41.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-08-12T14:30:55", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "KYMR270115P00100000", "bid": 19.6, "bid_size": 1.0, "ask": 24.4, "ask_size": 1.0, "iv": 1.2727, "open_interest": 1.0, "volume": 0.0, "delta": -0.2711, "gamma": 0.0039, "vega": 0.2233, "theta": -0.1218, "rho": -0.1498, "theo": 22.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-06-25T09:30:12", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "KYMR270115C00105000", "bid": 36.5, "bid_size": 2.0, "ask": 41.3, "ask_size": 1.0, "iv": 1.2608, "open_interest": 0.0, "volume": 0.0, "delta": 0.709, "gamma": 0.004, "vega": 0.2317, "theta": -0.1238, "rho": 0.1467, "theo": 39.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "KYMR270115P00105000", "bid": 22.1, "bid_size": 1.0, "ask": 26.9, "ask_size": 1.0, "iv": 1.2614, "open_interest": 1.0, "volume": 0.0, "delta": -0.2943, "gamma": 0.0041, "vega": 0.2323, "theta": -0.1254, "rho": -0.1625, "theo": 24.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.6, "last_trade_time": "2026-06-25T09:30:12", "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "KYMR270115C00110000", "bid": 34.2, "bid_size": 1.0, "ask": 39.0, "ask_size": 2.0, "iv": 1.2505, "open_interest": 95.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0042, "vega": 0.2398, "theta": -0.1268, "rho": 0.1454, "theo": 36.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.49, "last_trade_time": "2026-08-27T13:31:45", "percent_change": 0.0, "prev_day_close": 36.2000007629394}, {"option": "KYMR270115P00110000", "bid": 25.0, "bid_size": 2.0, "ask": 29.4, "ask_size": 1.0, "iv": 1.2534, "open_interest": 2.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.0042, "vega": 0.2403, "theta": -0.1285, "rho": -0.1756, "theo": 27.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.92, "last_trade_time": "2026-09-16T11:43:53", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "KYMR270115C00115000", "bid": 32.0, "bid_size": 1.0, "ask": 36.5, "ask_size": 2.0, "iv": 1.2379, "open_interest": 6.0, "volume": 0.0, "delta": 0.6625, "gamma": 0.0044, "vega": 0.2468, "theta": -0.1292, "rho": 0.1438, "theo": 34.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.2, "last_trade_time": "2026-07-21T15:51:14", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "KYMR270115P00115000", "bid": 27.5, "bid_size": 2.0, "ask": 32.3, "ask_size": 1.0, "iv": 1.2409, "open_interest": 2.0, "volume": 0.0, "delta": -0.3415, "gamma": 0.0044, "vega": 0.2472, "theta": -0.1311, "rho": -0.1882, "theo": 29.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.83, "last_trade_time": "2026-09-16T11:43:53", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "KYMR270115C00120000", "bid": 29.7, "bid_size": 1.0, "ask": 34.5, "ask_size": 2.0, "iv": 1.2214, "open_interest": 12.0, "volume": 0.0, "delta": 0.6392, "gamma": 0.0045, "vega": 0.2528, "theta": -0.1312, "rho": 0.1415, "theo": 32.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-08-26T13:55:10", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "KYMR270115P00120000", "bid": 30.5, "bid_size": 2.0, "ask": 35.1, "ask_size": 1.0, "iv": 1.2323, "open_interest": 1.0, "volume": 0.0, "delta": -0.3651, "gamma": 0.0046, "vega": 0.2531, "theta": -0.1333, "rho": -0.2004, "theo": 32.779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.6, "last_trade_time": "2026-06-25T09:30:12", "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "KYMR270115C00125000", "bid": 27.7, "bid_size": 1.0, "ask": 32.5, "ask_size": 2.0, "iv": 1.211, "open_interest": 24.0, "volume": 0.0, "delta": 0.6161, "gamma": 0.0046, "vega": 0.2578, "theta": -0.1327, "rho": 0.139, "theo": 30.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.45, "last_trade_time": "2026-09-03T09:55:09", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "KYMR270115P00125000", "bid": 33.5, "bid_size": 2.0, "ask": 38.1, "ask_size": 1.0, "iv": 1.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.3886, "gamma": 0.0047, "vega": 0.258, "theta": -0.1349, "rho": -0.2132, "theo": 35.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "KYMR270115C00130000", "bid": 26.0, "bid_size": 2.0, "ask": 30.8, "ask_size": 5.0, "iv": 1.2084, "open_interest": 2.0, "volume": 0.0, "delta": 0.5931, "gamma": 0.0047, "vega": 0.2618, "theta": -0.1337, "rho": 0.1363, "theo": 28.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.38, "last_trade_time": "2026-06-30T10:14:42", "percent_change": 0.0, "prev_day_close": 28.1999998092651}, {"option": "KYMR270115P00130000", "bid": 36.5, "bid_size": 2.0, "ask": 41.1, "ask_size": 1.0, "iv": 1.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.412, "gamma": 0.0048, "vega": 0.2619, "theta": -0.1362, "rho": -0.2255, "theo": 38.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "KYMR270115C00135000", "bid": 24.0, "bid_size": 3.0, "ask": 28.8, "ask_size": 6.0, "iv": 1.1908, "open_interest": 6.0, "volume": 6.0, "delta": 0.5705, "gamma": 0.0048, "vega": 0.2648, "theta": -0.1343, "rho": 0.1332, "theo": 26.7357, "change": -0.7, "open": 26.75, "high": 26.75, "low": 26.75, "tick": "no_change", "last_trade_price": 26.75, "last_trade_time": "2026-09-18T10:11:19", "percent_change": -2.55009, "prev_day_close": 26.3500003814697}, {"option": "KYMR270115P00135000", "bid": 39.5, "bid_size": 2.0, "ask": 44.3, "ask_size": 1.0, "iv": 1.1992, "open_interest": 0.0, "volume": 0.0, "delta": -0.435, "gamma": 0.0049, "vega": 0.2647, "theta": -0.1369, "rho": -0.2372, "theo": 42.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1999988555908}, {"option": "KYMR270115C00140000", "bid": 22.5, "bid_size": 2.0, "ask": 27.3, "ask_size": 1.0, "iv": 1.1888, "open_interest": 312.0, "volume": 0.0, "delta": 0.5483, "gamma": 0.0049, "vega": 0.267, "theta": -0.1345, "rho": 0.1299, "theo": 25.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.75, "last_trade_time": "2026-09-15T09:31:14", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "KYMR270115P00140000", "bid": 43.0, "bid_size": 2.0, "ask": 47.5, "ask_size": 1.0, "iv": 1.1931, "open_interest": 0.0, "volume": 0.0, "delta": -0.4577, "gamma": 0.005, "vega": 0.2667, "theta": -0.1373, "rho": -0.2489, "theo": 45.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "KYMR270115C00145000", "bid": 21.3, "bid_size": 1.0, "ask": 26.0, "ask_size": 2.0, "iv": 1.1928, "open_interest": 400.0, "volume": 0.0, "delta": 0.5265, "gamma": 0.005, "vega": 0.2683, "theta": -0.1343, "rho": 0.1266, "theo": 23.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-09-14T14:34:15", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "KYMR270115P00145000", "bid": 46.5, "bid_size": 2.0, "ask": 50.8, "ask_size": 1.0, "iv": 1.1857, "open_interest": 12.0, "volume": 0.0, "delta": -0.48, "gamma": 0.0051, "vega": 0.2677, "theta": -0.1374, "rho": -0.2598, "theo": 48.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.0, "last_trade_time": "2026-06-25T11:59:38", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "KYMR270115C00150000", "bid": 19.5, "bid_size": 2.0, "ask": 24.2, "ask_size": 1.0, "iv": 1.1734, "open_interest": 0.0, "volume": 0.0, "delta": 0.5052, "gamma": 0.005, "vega": 0.2688, "theta": -0.1338, "rho": 0.123, "theo": 22.0734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "KYMR270115P00150000", "bid": 50.0, "bid_size": 2.0, "ask": 54.3, "ask_size": 1.0, "iv": 1.1789, "open_interest": 0.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.0051, "vega": 0.268, "theta": -0.137, "rho": -0.2711, "theo": 52.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4499988555908}, {"option": "KYMR270115C00155000", "bid": 18.7, "bid_size": 1.0, "ask": 23.0, "ask_size": 2.0, "iv": 1.1808, "open_interest": 0.0, "volume": 0.0, "delta": 0.4844, "gamma": 0.005, "vega": 0.2685, "theta": -0.1329, "rho": 0.1193, "theo": 20.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "KYMR270115P00155000", "bid": 53.5, "bid_size": 2.0, "ask": 58.0, "ask_size": 1.0, "iv": 1.1728, "open_interest": 0.0, "volume": 0.0, "delta": -0.5231, "gamma": 0.0051, "vega": 0.2673, "theta": -0.1364, "rho": -0.2814, "theo": 55.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "KYMR270115C00160000", "bid": 16.7, "bid_size": 1.0, "ask": 21.5, "ask_size": 2.0, "iv": 1.1575, "open_interest": 1.0, "volume": 0.0, "delta": 0.4642, "gamma": 0.005, "vega": 0.2676, "theta": -0.1318, "rho": 0.1156, "theo": 19.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-07-08T13:27:15", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "KYMR270115P00160000", "bid": 57.3, "bid_size": 1.0, "ask": 62.0, "ask_size": 2.0, "iv": 1.1751, "open_interest": 0.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.0052, "vega": 0.2662, "theta": -0.1355, "rho": -0.2913, "theo": 59.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "KYMR270115C00165000", "bid": 16.1, "bid_size": 1.0, "ask": 20.5, "ask_size": 2.0, "iv": 1.1671, "open_interest": 0.0, "volume": 0.0, "delta": 0.4446, "gamma": 0.005, "vega": 0.266, "theta": -0.1304, "rho": 0.112, "theo": 18.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "KYMR270115P00165000", "bid": 61.0, "bid_size": 1.0, "ask": 65.5, "ask_size": 2.0, "iv": 1.1635, "open_interest": 0.0, "volume": 0.0, "delta": -0.5641, "gamma": 0.0052, "vega": 0.2641, "theta": -0.1343, "rho": -0.3, "theo": 63.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8500003814697}, {"option": "KYMR270115C00170000", "bid": 14.5, "bid_size": 2.0, "ask": 19.2, "ask_size": 1.0, "iv": 1.1498, "open_interest": 10.0, "volume": 0.0, "delta": 0.4256, "gamma": 0.005, "vega": 0.2639, "theta": -0.1287, "rho": 0.1083, "theo": 17.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-08-21T11:51:22", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "KYMR270115P00170000", "bid": 64.8, "bid_size": 1.0, "ask": 69.5, "ask_size": 2.0, "iv": 1.1606, "open_interest": 0.0, "volume": 0.0, "delta": -0.5837, "gamma": 0.0052, "vega": 0.2613, "theta": -0.1329, "rho": -0.3079, "theo": 67.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "KYMR270115C00175000", "bid": 13.2, "bid_size": 1.0, "ask": 18.0, "ask_size": 2.0, "iv": 1.1375, "open_interest": 0.0, "volume": 0.0, "delta": 0.4072, "gamma": 0.005, "vega": 0.2611, "theta": -0.1269, "rho": 0.1045, "theo": 16.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "KYMR270115P00175000", "bid": 68.7, "bid_size": 1.0, "ask": 73.5, "ask_size": 2.0, "iv": 1.1572, "open_interest": 0.0, "volume": 0.0, "delta": -0.6027, "gamma": 0.0051, "vega": 0.2582, "theta": -0.1313, "rho": -0.3152, "theo": 71.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "KYMR270115C00180000", "bid": 12.2, "bid_size": 1.0, "ask": 17.0, "ask_size": 2.0, "iv": 1.1323, "open_interest": 0.0, "volume": 0.0, "delta": 0.3895, "gamma": 0.0049, "vega": 0.258, "theta": -0.1248, "rho": 0.1008, "theo": 15.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "KYMR270115P00180000", "bid": 72.7, "bid_size": 1.0, "ask": 77.5, "ask_size": 2.0, "iv": 1.1534, "open_interest": 0.0, "volume": 0.0, "delta": -0.6211, "gamma": 0.0051, "vega": 0.2549, "theta": -0.1295, "rho": -0.3234, "theo": 75.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "KYMR270115C00185000", "bid": 11.8, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 1.1466, "open_interest": 0.0, "volume": 0.0, "delta": 0.3724, "gamma": 0.0049, "vega": 0.2545, "theta": -0.1227, "rho": 0.0973, "theo": 14.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "KYMR270115P00185000", "bid": 76.7, "bid_size": 1.0, "ask": 81.5, "ask_size": 2.0, "iv": 1.1472, "open_interest": 0.0, "volume": 0.0, "delta": -0.6388, "gamma": 0.0051, "vega": 0.2505, "theta": -0.1276, "rho": -0.3298, "theo": 79.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5999984741211}, {"option": "KYMR270115C00190000", "bid": 10.9, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 1.1394, "open_interest": 0.0, "volume": 0.0, "delta": 0.356, "gamma": 0.0048, "vega": 0.2506, "theta": -0.1204, "rho": 0.0937, "theo": 13.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "KYMR270115P00190000", "bid": 80.8, "bid_size": 1.0, "ask": 85.5, "ask_size": 2.0, "iv": 1.1408, "open_interest": 0.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.005, "vega": 0.2458, "theta": -0.1255, "rho": -0.3353, "theo": 83.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "KYMR270115C00195000", "bid": 10.2, "bid_size": 1.0, "ask": 14.5, "ask_size": 2.0, "iv": 1.1341, "open_interest": 11.0, "volume": 0.0, "delta": 0.3402, "gamma": 0.0047, "vega": 0.2463, "theta": -0.118, "rho": 0.0901, "theo": 12.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-10T12:15:11", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "KYMR270115P00195000", "bid": 84.7, "bid_size": 1.0, "ask": 89.5, "ask_size": 2.0, "iv": 1.1278, "open_interest": 0.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.005, "vega": 0.241, "theta": -0.1234, "rho": -0.3396, "theo": 87.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "KYMR270219C00045000", "bid": 76.0, "bid_size": 2.0, "ask": 80.6, "ask_size": 1.0, "iv": 1.4286, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0011, "vega": 0.0967, "theta": -0.0411, "rho": 0.1349, "theo": 78.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7999992370606}, {"option": "KYMR270219P00045000", "bid": 2.5, "bid_size": 4.0, "ask": 7.3, "ask_size": 1.0, "iv": 1.4531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0012, "vega": 0.0971, "theta": -0.045, "rho": -0.0478, "theo": 4.737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "KYMR270219C00050000", "bid": 72.0, "bid_size": 2.0, "ask": 76.6, "ask_size": 1.0, "iv": 1.3793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0014, "vega": 0.1115, "theta": -0.0467, "rho": 0.1449, "theo": 74.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "KYMR270219P00050000", "bid": 3.5, "bid_size": 2.0, "ask": 8.3, "ask_size": 1.0, "iv": 1.409, "open_interest": 2.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0014, "vega": 0.1119, "theta": -0.0505, "rho": -0.0574, "theo": 5.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-08-14T12:59:30", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "KYMR270219C00055000", "bid": 68.1, "bid_size": 1.0, "ask": 72.7, "ask_size": 1.0, "iv": 1.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0016, "vega": 0.1269, "theta": -0.0523, "rho": 0.1537, "theo": 70.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0999984741211}, {"option": "KYMR270219P00055000", "bid": 4.5, "bid_size": 2.0, "ask": 9.3, "ask_size": 1.0, "iv": 1.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0016, "vega": 0.1274, "theta": -0.0559, "rho": -0.0679, "theo": 6.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "KYMR270219C00060000", "bid": 64.5, "bid_size": 2.0, "ask": 69.2, "ask_size": 1.0, "iv": 1.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0018, "vega": 0.1423, "theta": -0.0578, "rho": 0.1614, "theo": 66.9992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "KYMR270219P00060000", "bid": 6.0, "bid_size": 2.0, "ask": 10.8, "ask_size": 1.0, "iv": 1.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.1084, "gamma": 0.0018, "vega": 0.1428, "theta": -0.0613, "rho": -0.0792, "theo": 8.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "KYMR270219C00065000", "bid": 61.0, "bid_size": 2.0, "ask": 65.4, "ask_size": 1.0, "iv": 1.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0021, "vega": 0.1577, "theta": -0.0632, "rho": 0.1679, "theo": 63.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "KYMR270219P00065000", "bid": 7.0, "bid_size": 2.0, "ask": 11.8, "ask_size": 1.0, "iv": 1.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.0021, "vega": 0.1584, "theta": -0.0665, "rho": -0.0914, "theo": 9.4539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "KYMR270219C00070000", "bid": 57.5, "bid_size": 2.0, "ask": 61.9, "ask_size": 1.0, "iv": 1.2491, "open_interest": 0.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.0023, "vega": 0.173, "theta": -0.0684, "rho": 0.1734, "theo": 60.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "KYMR270219P00070000", "bid": 8.5, "bid_size": 2.0, "ask": 13.3, "ask_size": 1.0, "iv": 1.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0023, "vega": 0.1736, "theta": -0.0715, "rho": -0.1041, "theo": 10.9584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "KYMR270219C00075000", "bid": 54.0, "bid_size": 2.0, "ask": 58.7, "ask_size": 1.0, "iv": 1.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8388, "gamma": 0.0026, "vega": 0.1877, "theta": -0.0733, "rho": 0.1779, "theo": 56.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "KYMR270219P00075000", "bid": 10.0, "bid_size": 2.0, "ask": 14.8, "ask_size": 1.0, "iv": 1.2358, "open_interest": 0.0, "volume": 0.0, "delta": -0.1625, "gamma": 0.0026, "vega": 0.1884, "theta": -0.0763, "rho": -0.118, "theo": 12.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "KYMR270219C00080000", "bid": 51.2, "bid_size": 1.0, "ask": 56.0, "ask_size": 2.0, "iv": 1.2234, "open_interest": 10.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0028, "vega": 0.2021, "theta": -0.0779, "rho": 0.1812, "theo": 53.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-08-18T15:56:21", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "KYMR270219P00080000", "bid": 12.0, "bid_size": 2.0, "ask": 16.8, "ask_size": 1.0, "iv": 1.2266, "open_interest": 2.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0028, "vega": 0.2031, "theta": -0.0808, "rho": -0.1316, "theo": 14.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.58, "last_trade_time": "2026-08-14T12:59:30", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "KYMR270219C00085000", "bid": 48.2, "bid_size": 1.0, "ask": 53.0, "ask_size": 2.0, "iv": 1.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.003, "vega": 0.2158, "theta": -0.0822, "rho": 0.1837, "theo": 50.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "KYMR270219P00085000", "bid": 14.0, "bid_size": 2.0, "ask": 18.6, "ask_size": 1.0, "iv": 1.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0031, "vega": 0.2166, "theta": -0.085, "rho": -0.1468, "theo": 16.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "KYMR270219C00090000", "bid": 45.2, "bid_size": 1.0, "ask": 50.0, "ask_size": 2.0, "iv": 1.1819, "open_interest": 0.0, "volume": 0.0, "delta": 0.7776, "gamma": 0.0033, "vega": 0.2287, "theta": -0.0862, "rho": 0.1853, "theo": 47.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "KYMR270219P00090000", "bid": 16.0, "bid_size": 2.0, "ask": 20.7, "ask_size": 1.0, "iv": 1.1898, "open_interest": 0.0, "volume": 0.0, "delta": -0.2245, "gamma": 0.0033, "vega": 0.2296, "theta": -0.0888, "rho": -0.1617, "theo": 18.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "KYMR270219C00095000", "bid": 42.5, "bid_size": 2.0, "ask": 47.3, "ask_size": 1.0, "iv": 1.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0035, "vega": 0.2407, "theta": -0.0898, "rho": 0.1859, "theo": 45.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "KYMR270219P00095000", "bid": 18.1, "bid_size": 1.0, "ask": 22.9, "ask_size": 1.0, "iv": 1.1725, "open_interest": 0.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.0035, "vega": 0.2417, "theta": -0.0923, "rho": -0.1771, "theo": 20.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "KYMR270219C00100000", "bid": 39.9, "bid_size": 1.0, "ask": 44.5, "ask_size": 2.0, "iv": 1.15, "open_interest": 0.0, "volume": 0.0, "delta": 0.734, "gamma": 0.0037, "vega": 0.2517, "theta": -0.093, "rho": 0.186, "theo": 42.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.6, "last_trade_time": "2026-08-14T10:14:57", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "KYMR270219P00100000", "bid": 20.5, "bid_size": 2.0, "ask": 25.1, "ask_size": 1.0, "iv": 1.1574, "open_interest": 2.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0037, "vega": 0.2526, "theta": -0.0954, "rho": -0.1931, "theo": 22.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.29, "last_trade_time": "2026-09-04T15:29:56", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "KYMR270219C00105000", "bid": 37.5, "bid_size": 2.0, "ask": 41.7, "ask_size": 1.0, "iv": 1.1323, "open_interest": 0.0, "volume": 0.0, "delta": 0.7116, "gamma": 0.0039, "vega": 0.2618, "theta": -0.0958, "rho": 0.1852, "theo": 39.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "KYMR270219P00105000", "bid": 23.0, "bid_size": 2.0, "ask": 27.6, "ask_size": 1.0, "iv": 1.1461, "open_interest": 0.0, "volume": 0.0, "delta": -0.2915, "gamma": 0.0039, "vega": 0.2627, "theta": -0.0982, "rho": -0.2088, "theo": 25.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "KYMR270219C00110000", "bid": 35.0, "bid_size": 2.0, "ask": 39.8, "ask_size": 1.0, "iv": 1.126, "open_interest": 0.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.004, "vega": 0.2708, "theta": -0.0983, "rho": 0.1837, "theo": 37.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "KYMR270219P00110000", "bid": 25.8, "bid_size": 2.0, "ask": 30.4, "ask_size": 1.0, "iv": 1.142, "open_interest": 0.0, "volume": 0.0, "delta": -0.3144, "gamma": 0.0041, "vega": 0.2717, "theta": -0.1005, "rho": -0.2247, "theo": 27.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "KYMR270219C00115000", "bid": 33.0, "bid_size": 2.0, "ask": 37.8, "ask_size": 1.0, "iv": 1.1231, "open_interest": 2.0, "volume": 0.0, "delta": 0.6666, "gamma": 0.0042, "vega": 0.2788, "theta": -0.1003, "rho": 0.1819, "theo": 35.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-09-09T12:01:32", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "KYMR270219P00115000", "bid": 28.5, "bid_size": 1.0, "ask": 32.8, "ask_size": 1.0, "iv": 1.1251, "open_interest": 0.0, "volume": 0.0, "delta": -0.3374, "gamma": 0.0043, "vega": 0.2795, "theta": -0.1025, "rho": -0.2409, "theo": 30.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "KYMR270219C00120000", "bid": 30.7, "bid_size": 1.0, "ask": 35.5, "ask_size": 2.0, "iv": 1.1059, "open_interest": 0.0, "volume": 0.0, "delta": 0.6441, "gamma": 0.0044, "vega": 0.2856, "theta": -0.102, "rho": 0.1794, "theo": 33.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "KYMR270219P00120000", "bid": 31.0, "bid_size": 2.0, "ask": 35.8, "ask_size": 1.0, "iv": 1.112, "open_interest": 0.0, "volume": 0.0, "delta": -0.3604, "gamma": 0.0044, "vega": 0.2862, "theta": -0.1042, "rho": -0.2563, "theo": 33.4484, "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": 33.6499996185303}, {"option": "KYMR270219C00125000", "bid": 28.7, "bid_size": 1.0, "ask": 33.5, "ask_size": 2.0, "iv": 1.0961, "open_interest": 1.0, "volume": 0.0, "delta": 0.6216, "gamma": 0.0045, "vega": 0.2914, "theta": -0.1033, "rho": 0.1764, "theo": 31.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.15, "last_trade_time": "2026-07-20T11:25:43", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "KYMR270219P00125000", "bid": 34.0, "bid_size": 2.0, "ask": 38.8, "ask_size": 1.0, "iv": 1.1042, "open_interest": 0.0, "volume": 0.0, "delta": -0.3833, "gamma": 0.0046, "vega": 0.2918, "theta": -0.1054, "rho": -0.2717, "theo": 36.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "KYMR270219C00130000", "bid": 27.0, "bid_size": 2.0, "ask": 31.8, "ask_size": 1.0, "iv": 1.0933, "open_interest": 0.0, "volume": 0.0, "delta": 0.5994, "gamma": 0.0046, "vega": 0.2961, "theta": -0.1043, "rho": 0.1733, "theo": 29.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "KYMR270219P00130000", "bid": 37.0, "bid_size": 2.0, "ask": 41.8, "ask_size": 1.0, "iv": 1.0934, "open_interest": 0.0, "volume": 0.0, "delta": -0.406, "gamma": 0.0047, "vega": 0.2963, "theta": -0.1063, "rho": -0.287, "theo": 39.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "KYMR270219C00135000", "bid": 25.7, "bid_size": 1.0, "ask": 30.0, "ask_size": 2.0, "iv": 1.0925, "open_interest": 0.0, "volume": 0.0, "delta": 0.5775, "gamma": 0.0047, "vega": 0.2998, "theta": -0.1049, "rho": 0.1697, "theo": 27.7202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "KYMR270219P00135000", "bid": 40.5, "bid_size": 2.0, "ask": 45.1, "ask_size": 1.0, "iv": 1.093, "open_interest": 0.0, "volume": 0.0, "delta": -0.4286, "gamma": 0.0048, "vega": 0.2998, "theta": -0.1069, "rho": -0.3022, "theo": 42.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "KYMR270219C00140000", "bid": 23.5, "bid_size": 2.0, "ask": 28.3, "ask_size": 1.0, "iv": 1.0755, "open_interest": 1.0, "volume": 0.0, "delta": 0.5559, "gamma": 0.0048, "vega": 0.3024, "theta": -0.1052, "rho": 0.1658, "theo": 26.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-07-13T13:36:02", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "KYMR270219P00140000", "bid": 43.5, "bid_size": 2.0, "ask": 48.3, "ask_size": 1.0, "iv": 1.0794, "open_interest": 0.0, "volume": 0.0, "delta": -0.4507, "gamma": 0.0049, "vega": 0.3021, "theta": -0.1072, "rho": -0.3152, "theo": 45.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "KYMR270219C00145000", "bid": 22.0, "bid_size": 2.0, "ask": 26.8, "ask_size": 1.0, "iv": 1.0707, "open_interest": 29.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.0048, "vega": 0.3043, "theta": -0.1052, "rho": 0.1618, "theo": 24.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.5, "last_trade_time": "2026-06-25T09:58:18", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "KYMR270219P00145000", "bid": 47.0, "bid_size": 2.0, "ask": 51.6, "ask_size": 1.0, "iv": 1.0732, "open_interest": 0.0, "volume": 0.0, "delta": -0.4726, "gamma": 0.005, "vega": 0.3037, "theta": -0.1072, "rho": -0.3302, "theo": 49.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "KYMR270219C00150000", "bid": 20.5, "bid_size": 2.0, "ask": 25.3, "ask_size": 1.0, "iv": 1.0634, "open_interest": 2.0, "volume": 0.0, "delta": 0.5139, "gamma": 0.0048, "vega": 0.3052, "theta": -0.105, "rho": 0.1577, "theo": 23.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-08-19T15:25:39", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "KYMR270219P00150000", "bid": 50.5, "bid_size": 2.0, "ask": 55.0, "ask_size": 1.0, "iv": 1.066, "open_interest": 0.0, "volume": 0.0, "delta": -0.494, "gamma": 0.005, "vega": 0.3041, "theta": -0.1069, "rho": -0.3442, "theo": 52.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "KYMR270219C00155000", "bid": 19.6, "bid_size": 1.0, "ask": 24.0, "ask_size": 2.0, "iv": 1.0667, "open_interest": 0.0, "volume": 0.0, "delta": 0.4936, "gamma": 0.0049, "vega": 0.3052, "theta": -0.1045, "rho": 0.1533, "theo": 21.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "KYMR270219P00155000", "bid": 54.0, "bid_size": 2.0, "ask": 58.6, "ask_size": 1.0, "iv": 1.0594, "open_interest": 0.0, "volume": 0.0, "delta": -0.515, "gamma": 0.005, "vega": 0.3033, "theta": -0.1064, "rho": -0.3544, "theo": 56.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5999984741211}, {"option": "KYMR270219C00160000", "bid": 18.2, "bid_size": 1.0, "ask": 22.5, "ask_size": 2.0, "iv": 1.0562, "open_interest": 0.0, "volume": 0.0, "delta": 0.4739, "gamma": 0.0049, "vega": 0.3045, "theta": -0.1038, "rho": 0.1488, "theo": 20.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "KYMR270219P00160000", "bid": 57.5, "bid_size": 2.0, "ask": 62.3, "ask_size": 1.0, "iv": 1.052, "open_interest": 0.0, "volume": 0.0, "delta": -0.5354, "gamma": 0.0051, "vega": 0.3025, "theta": -0.1057, "rho": -0.3659, "theo": 60.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "KYMR270219C00165000", "bid": 16.9, "bid_size": 1.0, "ask": 21.5, "ask_size": 2.0, "iv": 1.0534, "open_interest": 0.0, "volume": 0.0, "delta": 0.4547, "gamma": 0.0049, "vega": 0.3032, "theta": -0.1028, "rho": 0.1444, "theo": 19.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "KYMR270219P00165000", "bid": 61.5, "bid_size": 2.0, "ask": 66.1, "ask_size": 1.0, "iv": 1.0522, "open_interest": 0.0, "volume": 0.0, "delta": -0.5554, "gamma": 0.0051, "vega": 0.3007, "theta": -0.1048, "rho": -0.3783, "theo": 63.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "KYMR270219C00170000", "bid": 15.7, "bid_size": 1.0, "ask": 20.5, "ask_size": 2.0, "iv": 1.0501, "open_interest": 0.0, "volume": 0.0, "delta": 0.436, "gamma": 0.0049, "vega": 0.3012, "theta": -0.1017, "rho": 0.14, "theo": 18.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "KYMR270219P00170000", "bid": 65.0, "bid_size": 2.0, "ask": 69.8, "ask_size": 1.0, "iv": 1.0403, "open_interest": 0.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.0051, "vega": 0.2978, "theta": -0.1036, "rho": -0.3893, "theo": 67.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "KYMR270219C00175000", "bid": 14.7, "bid_size": 1.0, "ask": 19.0, "ask_size": 2.0, "iv": 1.0397, "open_interest": 0.0, "volume": 0.0, "delta": 0.418, "gamma": 0.0049, "vega": 0.2985, "theta": -0.1004, "rho": 0.1353, "theo": 16.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "KYMR270219P00175000", "bid": 69.3, "bid_size": 1.0, "ask": 74.0, "ask_size": 2.0, "iv": 1.048, "open_interest": 0.0, "volume": 0.0, "delta": -0.5937, "gamma": 0.0051, "vega": 0.2942, "theta": -0.1023, "rho": -0.3981, "theo": 71.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.1500015258789}, {"option": "KYMR270219C00180000", "bid": 13.7, "bid_size": 1.0, "ask": 18.0, "ask_size": 2.0, "iv": 1.0357, "open_interest": 0.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0048, "vega": 0.2954, "theta": -0.099, "rho": 0.1308, "theo": 15.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "KYMR270219P00180000", "bid": 73.3, "bid_size": 1.0, "ask": 78.0, "ask_size": 2.0, "iv": 1.0452, "open_interest": 0.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0051, "vega": 0.2906, "theta": -0.1009, "rho": -0.4052, "theo": 75.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.1000022888184}, {"option": "KYMR270219C00185000", "bid": 12.7, "bid_size": 1.0, "ask": 17.0, "ask_size": 2.0, "iv": 1.0299, "open_interest": 0.0, "volume": 0.0, "delta": 0.3837, "gamma": 0.0048, "vega": 0.2919, "theta": -0.0974, "rho": 0.1264, "theo": 15.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "KYMR270219P00185000", "bid": 77.3, "bid_size": 1.0, "ask": 82.0, "ask_size": 2.0, "iv": 1.0406, "open_interest": 0.0, "volume": 0.0, "delta": -0.6297, "gamma": 0.005, "vega": 0.2864, "theta": -0.0994, "rho": -0.4144, "theo": 79.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1000022888184}, {"option": "KYMR270219C00190000", "bid": 11.7, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 1.0309, "open_interest": 0.0, "volume": 0.0, "delta": 0.3674, "gamma": 0.0047, "vega": 0.288, "theta": -0.0958, "rho": 0.1221, "theo": 14.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "KYMR270219P00190000", "bid": 81.3, "bid_size": 1.0, "ask": 86.0, "ask_size": 2.0, "iv": 1.034, "open_interest": 0.0, "volume": 0.0, "delta": -0.6469, "gamma": 0.005, "vega": 0.2814, "theta": -0.0978, "rho": -0.4223, "theo": 83.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1000022888184}, {"option": "KYMR270219C00195000", "bid": 11.0, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 1.0268, "open_interest": 0.0, "volume": 0.0, "delta": 0.3518, "gamma": 0.0047, "vega": 0.2835, "theta": -0.094, "rho": 0.1177, "theo": 13.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "KYMR270219P00195000", "bid": 85.0, "bid_size": 2.0, "ask": 89.8, "ask_size": 1.0, "iv": 1.0163, "open_interest": 0.0, "volume": 0.0, "delta": -0.6634, "gamma": 0.005, "vega": 0.2756, "theta": -0.096, "rho": -0.4272, "theo": 87.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.9000015258789}, {"option": "KYMR270319C00040000", "bid": 80.5, "bid_size": 4.0, "ask": 85.0, "ask_size": 1.0, "iv": 1.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0009, "vega": 0.0918, "theta": -0.032, "rho": 0.1416, "theo": 82.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "KYMR270319P00040000", "bid": 2.0, "bid_size": 4.0, "ask": 6.6, "ask_size": 1.0, "iv": 1.4189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.0009, "vega": 0.0921, "theta": -0.0356, "rho": -0.0486, "theo": 4.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "KYMR270319C00045000", "bid": 76.5, "bid_size": 2.0, "ask": 81.1, "ask_size": 1.0, "iv": 1.3541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9337, "gamma": 0.0011, "vega": 0.1074, "theta": -0.0369, "rho": 0.1542, "theo": 78.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2999992370606}, {"option": "KYMR270319P00045000", "bid": 3.5, "bid_size": 1.0, "ask": 8.0, "ask_size": 4.0, "iv": 1.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0011, "vega": 0.1079, "theta": -0.0403, "rho": -0.0589, "theo": 5.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "KYMR270319C00050000", "bid": 72.5, "bid_size": 2.0, "ask": 77.2, "ask_size": 1.0, "iv": 1.307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0013, "vega": 0.1233, "theta": -0.0417, "rho": 0.1658, "theo": 75.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "KYMR270319P00050000", "bid": 4.4, "bid_size": 1.0, "ask": 9.0, "ask_size": 2.0, "iv": 1.3647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0014, "vega": 0.1239, "theta": -0.045, "rho": -0.0703, "theo": 6.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "KYMR270319C00055000", "bid": 69.0, "bid_size": 1.0, "ask": 73.2, "ask_size": 1.0, "iv": 1.2726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0016, "vega": 0.1398, "theta": -0.0465, "rho": 0.1758, "theo": 71.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "KYMR270319P00055000", "bid": 5.0, "bid_size": 2.0, "ask": 9.8, "ask_size": 1.0, "iv": 1.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0016, "vega": 0.1405, "theta": -0.0497, "rho": -0.0827, "theo": 7.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "KYMR270319C00060000", "bid": 65.0, "bid_size": 2.0, "ask": 69.7, "ask_size": 1.0, "iv": 1.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0018, "vega": 0.1561, "theta": -0.0512, "rho": 0.1847, "theo": 67.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "KYMR270319P00060000", "bid": 6.3, "bid_size": 1.0, "ask": 11.0, "ask_size": 2.0, "iv": 1.2587, "open_interest": 2.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0018, "vega": 0.1568, "theta": -0.0542, "rho": -0.0959, "theo": 8.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-09-08T14:59:38", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "KYMR270319C00065000", "bid": 61.5, "bid_size": 2.0, "ask": 66.2, "ask_size": 1.0, "iv": 1.208, "open_interest": 0.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.002, "vega": 0.1725, "theta": -0.0558, "rho": 0.1922, "theo": 64.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6000003814697}, {"option": "KYMR270319P00065000", "bid": 7.5, "bid_size": 2.0, "ask": 12.3, "ask_size": 1.0, "iv": 1.2218, "open_interest": 0.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.002, "vega": 0.1734, "theta": -0.0587, "rho": -0.1104, "theo": 10.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "KYMR270319C00070000", "bid": 58.5, "bid_size": 1.0, "ask": 62.7, "ask_size": 1.0, "iv": 1.1909, "open_interest": 0.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0022, "vega": 0.1886, "theta": -0.0602, "rho": 0.1986, "theo": 60.9236, "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": 60.1000003814697}, {"option": "KYMR270319P00070000", "bid": 9.1, "bid_size": 1.0, "ask": 13.9, "ask_size": 1.0, "iv": 1.201, "open_interest": 600.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0023, "vega": 0.1895, "theta": -0.063, "rho": -0.1252, "theo": 11.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-06-26T14:05:20", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "KYMR270319C00075000", "bid": 55.2, "bid_size": 1.0, "ask": 60.0, "ask_size": 2.0, "iv": 1.181, "open_interest": 0.0, "volume": 0.0, "delta": 0.8383, "gamma": 0.0025, "vega": 0.2043, "theta": -0.0643, "rho": 0.2038, "theo": 57.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "KYMR270319P00075000", "bid": 10.6, "bid_size": 1.0, "ask": 15.4, "ask_size": 1.0, "iv": 1.1714, "open_interest": 0.0, "volume": 0.0, "delta": -0.1628, "gamma": 0.0025, "vega": 0.2053, "theta": -0.067, "rho": -0.1416, "theo": 13.3109, "change": 0.0, "open": 0.0, "high": 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": "KYMR270319C00080000", "bid": 52.0, "bid_size": 2.0, "ask": 56.2, "ask_size": 1.0, "iv": 1.1427, "open_interest": 2.0, "volume": 0.0, "delta": 0.8191, "gamma": 0.0027, "vega": 0.2195, "theta": -0.0682, "rho": 0.2078, "theo": 54.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-05-29T10:01:10", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "KYMR270319P00080000", "bid": 12.6, "bid_size": 1.0, "ask": 17.4, "ask_size": 1.0, "iv": 1.1611, "open_interest": 1.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0027, "vega": 0.2206, "theta": -0.0709, "rho": -0.1574, "theo": 15.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.23, "last_trade_time": "2026-08-04T12:55:44", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "KYMR270319C00085000", "bid": 49.0, "bid_size": 2.0, "ask": 53.2, "ask_size": 1.0, "iv": 1.1243, "open_interest": 1.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0029, "vega": 0.2338, "theta": -0.0719, "rho": 0.2108, "theo": 51.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-06-15T11:18:15", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "KYMR270319P00085000", "bid": 14.6, "bid_size": 1.0, "ask": 19.4, "ask_size": 1.0, "iv": 1.1458, "open_interest": 5.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.003, "vega": 0.235, "theta": -0.0745, "rho": -0.1742, "theo": 17.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.57, "last_trade_time": "2026-06-15T11:18:58", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "KYMR270319C00090000", "bid": 46.2, "bid_size": 1.0, "ask": 51.0, "ask_size": 2.0, "iv": 1.1224, "open_interest": 0.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0031, "vega": 0.2475, "theta": -0.0753, "rho": 0.2128, "theo": 48.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "KYMR270319P00090000", "bid": 16.6, "bid_size": 1.0, "ask": 21.4, "ask_size": 1.0, "iv": 1.1265, "open_interest": 1.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0032, "vega": 0.2487, "theta": -0.0778, "rho": -0.1923, "theo": 19.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.53, "last_trade_time": "2026-07-13T12:00:32", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "KYMR270319C00095000", "bid": 43.7, "bid_size": 1.0, "ask": 48.5, "ask_size": 2.0, "iv": 1.1155, "open_interest": 0.0, "volume": 0.0, "delta": 0.7581, "gamma": 0.0033, "vega": 0.2602, "theta": -0.0783, "rho": 0.2138, "theo": 46.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.3, "last_trade_time": "2026-09-15T11:37:47", "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "KYMR270319P00095000", "bid": 19.0, "bid_size": 2.0, "ask": 23.7, "ask_size": 1.0, "iv": 1.1172, "open_interest": 0.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0034, "vega": 0.2615, "theta": -0.0808, "rho": -0.209, "theo": 21.3916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "KYMR270319C00100000", "bid": 41.0, "bid_size": 2.0, "ask": 45.8, "ask_size": 1.0, "iv": 1.0971, "open_interest": 2.0, "volume": 0.0, "delta": 0.7369, "gamma": 0.0035, "vega": 0.2719, "theta": -0.0811, "rho": 0.2141, "theo": 43.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.84, "last_trade_time": "2026-05-29T10:01:10", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "KYMR270319P00100000", "bid": 21.1, "bid_size": 1.0, "ask": 25.9, "ask_size": 1.0, "iv": 1.0966, "open_interest": 1.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.0036, "vega": 0.2731, "theta": -0.0835, "rho": -0.2278, "theo": 23.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.42, "last_trade_time": "2026-06-15T11:20:10", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "KYMR270319C00105000", "bid": 38.7, "bid_size": 1.0, "ask": 43.5, "ask_size": 2.0, "iv": 1.0899, "open_interest": 0.0, "volume": 0.0, "delta": 0.7154, "gamma": 0.0037, "vega": 0.2826, "theta": -0.0835, "rho": 0.2135, "theo": 41.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "KYMR270319P00105000", "bid": 23.7, "bid_size": 1.0, "ask": 28.5, "ask_size": 2.0, "iv": 1.0891, "open_interest": 300.0, "volume": 0.0, "delta": -0.2877, "gamma": 0.0038, "vega": 0.2838, "theta": -0.0859, "rho": -0.2464, "theo": 26.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.15, "last_trade_time": "2026-06-26T14:05:20", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "KYMR270319C00110000", "bid": 36.2, "bid_size": 1.0, "ask": 41.0, "ask_size": 2.0, "iv": 1.0723, "open_interest": 0.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0039, "vega": 0.2923, "theta": -0.0856, "rho": 0.2122, "theo": 38.889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "KYMR270319P00110000", "bid": 26.5, "bid_size": 2.0, "ask": 31.2, "ask_size": 1.0, "iv": 1.083, "open_interest": 0.0, "volume": 0.0, "delta": -0.3098, "gamma": 0.004, "vega": 0.2934, "theta": -0.0879, "rho": -0.263, "theo": 28.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "KYMR270319C00115000", "bid": 34.2, "bid_size": 1.0, "ask": 39.0, "ask_size": 2.0, "iv": 1.0686, "open_interest": 6.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.004, "vega": 0.3008, "theta": -0.0874, "rho": 0.2104, "theo": 36.7016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.57, "last_trade_time": "2026-06-25T14:08:57", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "KYMR270319P00115000", "bid": 29.1, "bid_size": 1.0, "ask": 33.9, "ask_size": 1.0, "iv": 1.0697, "open_interest": 0.0, "volume": 0.0, "delta": -0.3321, "gamma": 0.0041, "vega": 0.3018, "theta": -0.0897, "rho": -0.2824, "theo": 31.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "KYMR270319C00120000", "bid": 32.0, "bid_size": 2.0, "ask": 36.8, "ask_size": 1.0, "iv": 1.0552, "open_interest": 39.0, "volume": 0.0, "delta": 0.6505, "gamma": 0.0042, "vega": 0.3082, "theta": -0.0889, "rho": 0.2079, "theo": 34.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-06-24T14:18:20", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "KYMR270319P00120000", "bid": 32.0, "bid_size": 2.0, "ask": 36.8, "ask_size": 1.0, "iv": 1.0622, "open_interest": 0.0, "volume": 0.0, "delta": -0.3543, "gamma": 0.0043, "vega": 0.3091, "theta": -0.0912, "rho": -0.3009, "theo": 34.4141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6499996185303}, {"option": "KYMR270319C00125000", "bid": 30.0, "bid_size": 2.0, "ask": 34.8, "ask_size": 1.0, "iv": 1.0454, "open_interest": 0.0, "volume": 0.0, "delta": 0.629, "gamma": 0.0043, "vega": 0.3146, "theta": -0.0901, "rho": 0.2049, "theo": 32.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "KYMR270319P00125000", "bid": 35.0, "bid_size": 2.0, "ask": 39.8, "ask_size": 1.0, "iv": 1.0547, "open_interest": 0.0, "volume": 0.0, "delta": -0.3764, "gamma": 0.0044, "vega": 0.3151, "theta": -0.0924, "rho": -0.3159, "theo": 37.3788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "KYMR270319C00130000", "bid": 28.2, "bid_size": 1.0, "ask": 33.0, "ask_size": 2.0, "iv": 1.0393, "open_interest": 258.0, "volume": 0.0, "delta": 0.6077, "gamma": 0.0044, "vega": 0.3199, "theta": -0.091, "rho": 0.2016, "theo": 30.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-06-24T15:49:05", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "KYMR270319P00130000", "bid": 38.0, "bid_size": 2.0, "ask": 42.8, "ask_size": 1.0, "iv": 1.0445, "open_interest": 0.0, "volume": 0.0, "delta": -0.3983, "gamma": 0.0045, "vega": 0.3202, "theta": -0.0933, "rho": -0.3339, "theo": 40.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "KYMR270319C00135000", "bid": 26.5, "bid_size": 2.0, "ask": 31.3, "ask_size": 1.0, "iv": 1.0336, "open_interest": 0.0, "volume": 0.0, "delta": 0.5866, "gamma": 0.0045, "vega": 0.3242, "theta": -0.0916, "rho": 0.198, "theo": 29.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "KYMR270319P00135000", "bid": 41.5, "bid_size": 2.0, "ask": 45.8, "ask_size": 1.0, "iv": 1.0394, "open_interest": 0.0, "volume": 0.0, "delta": -0.42, "gamma": 0.0046, "vega": 0.3243, "theta": -0.0939, "rho": -0.353, "theo": 43.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "KYMR270319C00140000", "bid": 24.7, "bid_size": 1.0, "ask": 29.5, "ask_size": 2.0, "iv": 1.0223, "open_interest": 0.0, "volume": 0.0, "delta": 0.5659, "gamma": 0.0046, "vega": 0.3274, "theta": -0.092, "rho": 0.1938, "theo": 27.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "KYMR270319P00140000", "bid": 44.5, "bid_size": 2.0, "ask": 49.3, "ask_size": 1.0, "iv": 1.0317, "open_interest": 0.0, "volume": 0.0, "delta": -0.4415, "gamma": 0.0047, "vega": 0.327, "theta": -0.0943, "rho": -0.3676, "theo": 46.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "KYMR270319C00145000", "bid": 23.7, "bid_size": 1.0, "ask": 28.0, "ask_size": 2.0, "iv": 1.0254, "open_interest": 0.0, "volume": 0.0, "delta": 0.5455, "gamma": 0.0046, "vega": 0.3297, "theta": -0.0922, "rho": 0.1896, "theo": 25.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "KYMR270319P00145000", "bid": 48.0, "bid_size": 2.0, "ask": 52.5, "ask_size": 1.0, "iv": 1.0245, "open_interest": 0.0, "volume": 0.0, "delta": -0.4626, "gamma": 0.0048, "vega": 0.3291, "theta": -0.0945, "rho": -0.3829, "theo": 50.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "KYMR270319C00150000", "bid": 22.2, "bid_size": 1.0, "ask": 26.5, "ask_size": 2.0, "iv": 1.0186, "open_interest": 3.0, "volume": 0.0, "delta": 0.5255, "gamma": 0.0047, "vega": 0.3312, "theta": -0.0921, "rho": 0.1852, "theo": 24.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-08-27T13:31:44", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "KYMR270319P00150000", "bid": 51.5, "bid_size": 2.0, "ask": 56.1, "ask_size": 1.0, "iv": 1.0211, "open_interest": 1.0, "volume": 0.0, "delta": -0.4833, "gamma": 0.0048, "vega": 0.3302, "theta": -0.0944, "rho": -0.3999, "theo": 53.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.36, "last_trade_time": "2026-07-16T15:41:38", "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "KYMR270319C00155000", "bid": 20.7, "bid_size": 1.0, "ask": 25.5, "ask_size": 2.0, "iv": 1.0172, "open_interest": 0.0, "volume": 0.0, "delta": 0.506, "gamma": 0.0047, "vega": 0.3317, "theta": -0.0918, "rho": 0.1805, "theo": 23.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "KYMR270319P00155000", "bid": 55.0, "bid_size": 2.0, "ask": 59.5, "ask_size": 1.0, "iv": 1.0125, "open_interest": 0.0, "volume": 0.0, "delta": -0.5036, "gamma": 0.0049, "vega": 0.3301, "theta": -0.0942, "rho": -0.4144, "theo": 57.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "KYMR270319C00160000", "bid": 19.3, "bid_size": 1.0, "ask": 24.0, "ask_size": 2.0, "iv": 1.0076, "open_interest": 0.0, "volume": 0.0, "delta": 0.487, "gamma": 0.0047, "vega": 0.3315, "theta": -0.0913, "rho": 0.1757, "theo": 21.7127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "KYMR270319P00160000", "bid": 58.5, "bid_size": 3.0, "ask": 63.4, "ask_size": 2.0, "iv": 1.0091, "open_interest": 0.0, "volume": 0.0, "delta": -0.5235, "gamma": 0.0049, "vega": 0.3288, "theta": -0.0937, "rho": -0.4234, "theo": 60.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4000015258789}, {"option": "KYMR270319C00165000", "bid": 18.2, "bid_size": 1.0, "ask": 22.5, "ask_size": 2.0, "iv": 1.0007, "open_interest": 0.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0047, "vega": 0.3306, "theta": -0.0906, "rho": 0.1709, "theo": 20.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "KYMR270319P00165000", "bid": 62.5, "bid_size": 2.0, "ask": 67.1, "ask_size": 1.0, "iv": 1.0083, "open_interest": 0.0, "volume": 0.0, "delta": -0.5429, "gamma": 0.005, "vega": 0.3276, "theta": -0.0931, "rho": -0.4371, "theo": 64.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "KYMR270319C00170000", "bid": 17.0, "bid_size": 1.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.9979, "open_interest": 0.0, "volume": 0.0, "delta": 0.4504, "gamma": 0.0047, "vega": 0.3291, "theta": -0.0898, "rho": 0.1662, "theo": 19.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "KYMR270319P00170000", "bid": 66.3, "bid_size": 1.0, "ask": 71.0, "ask_size": 2.0, "iv": 1.0056, "open_interest": 0.0, "volume": 0.0, "delta": -0.5619, "gamma": 0.005, "vega": 0.3256, "theta": -0.0924, "rho": -0.453, "theo": 68.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.1000022888184}, {"option": "KYMR270319C00175000", "bid": 16.1, "bid_size": 1.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.998, "open_interest": 0.0, "volume": 0.0, "delta": 0.4329, "gamma": 0.0047, "vega": 0.3268, "theta": -0.0889, "rho": 0.1612, "theo": 18.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "KYMR270319P00175000", "bid": 70.0, "bid_size": 2.0, "ask": 74.7, "ask_size": 1.0, "iv": 0.9963, "open_interest": 0.0, "volume": 0.0, "delta": -0.5803, "gamma": 0.005, "vega": 0.3224, "theta": -0.0915, "rho": -0.464, "theo": 72.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6999969482422}, {"option": "KYMR270319C00180000", "bid": 14.7, "bid_size": 1.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.9886, "open_interest": 0.0, "volume": 0.0, "delta": 0.4159, "gamma": 0.0047, "vega": 0.324, "theta": -0.0878, "rho": 0.1562, "theo": 17.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "KYMR270319P00180000", "bid": 74.0, "bid_size": 2.0, "ask": 78.9, "ask_size": 2.0, "iv": 0.9976, "open_interest": 0.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.005, "vega": 0.3181, "theta": -0.0904, "rho": -0.4685, "theo": 76.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "KYMR270319C00185000", "bid": 13.7, "bid_size": 1.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.9838, "open_interest": 0.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0047, "vega": 0.3208, "theta": -0.0866, "rho": 0.1513, "theo": 16.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "KYMR270319P00185000", "bid": 78.0, "bid_size": 2.0, "ask": 82.6, "ask_size": 1.0, "iv": 0.9892, "open_interest": 0.0, "volume": 0.0, "delta": -0.6156, "gamma": 0.005, "vega": 0.3144, "theta": -0.0893, "rho": -0.4784, "theo": 80.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "KYMR270319C00190000", "bid": 13.0, "bid_size": 1.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.9821, "open_interest": 0.0, "volume": 0.0, "delta": 0.3837, "gamma": 0.0046, "vega": 0.3172, "theta": -0.0853, "rho": 0.1466, "theo": 15.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "KYMR270319P00190000", "bid": 82.0, "bid_size": 2.0, "ask": 86.6, "ask_size": 1.0, "iv": 0.9839, "open_interest": 0.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.0049, "vega": 0.3103, "theta": -0.0881, "rho": -0.491, "theo": 84.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "KYMR270319C00195000", "bid": 11.9, "bid_size": 1.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.9725, "open_interest": 0.0, "volume": 0.0, "delta": 0.3684, "gamma": 0.0046, "vega": 0.3132, "theta": -0.084, "rho": 0.1419, "theo": 14.5273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "KYMR270319P00195000", "bid": 86.4, "bid_size": 1.0, "ask": 91.0, "ask_size": 2.0, "iv": 0.99, "open_interest": 0.0, "volume": 0.0, "delta": -0.6488, "gamma": 0.0049, "vega": 0.3051, "theta": -0.0868, "rho": -0.4991, "theo": 88.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "KYMR270521C00060000", "bid": 66.5, "bid_size": 2.0, "ask": 71.0, "ask_size": 1.0, "iv": 1.1256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8901, "gamma": 0.0017, "vega": 0.1807, "theta": -0.0367, "rho": 0.2429, "theo": 68.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "KYMR270521P00060000", "bid": 7.0, "bid_size": 2.0, "ask": 11.8, "ask_size": 1.0, "iv": 1.1352, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0018, "vega": 0.1819, "theta": -0.041, "rho": -0.1289, "theo": 8.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "KYMR270521C00065000", "bid": 63.0, "bid_size": 2.0, "ask": 67.6, "ask_size": 1.0, "iv": 1.099, "open_interest": 0.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0019, "vega": 0.1998, "theta": -0.0406, "rho": 0.2518, "theo": 65.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8999977111816}, {"option": "KYMR270521P00065000", "bid": 8.5, "bid_size": 2.0, "ask": 13.3, "ask_size": 1.0, "iv": 1.1123, "open_interest": 0.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.002, "vega": 0.2012, "theta": -0.0447, "rho": -0.1492, "theo": 10.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "KYMR270521C00070000", "bid": 59.7, "bid_size": 1.0, "ask": 64.5, "ask_size": 2.0, "iv": 1.0811, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0022, "vega": 0.2182, "theta": -0.0443, "rho": 0.2594, "theo": 62.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "KYMR270521P00070000", "bid": 10.0, "bid_size": 2.0, "ask": 14.8, "ask_size": 1.0, "iv": 1.086, "open_interest": 0.0, "volume": 0.0, "delta": -0.1441, "gamma": 0.0022, "vega": 0.2197, "theta": -0.0482, "rho": -0.1696, "theo": 12.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "KYMR270521C00075000", "bid": 56.7, "bid_size": 1.0, "ask": 61.5, "ask_size": 2.0, "iv": 1.068, "open_interest": 0.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0024, "vega": 0.2359, "theta": -0.0478, "rho": 0.2655, "theo": 59.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "KYMR270521P00075000", "bid": 11.6, "bid_size": 1.0, "ask": 16.4, "ask_size": 1.0, "iv": 1.0615, "open_interest": 0.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0024, "vega": 0.2377, "theta": -0.0516, "rho": -0.1912, "theo": 14.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "KYMR270521C00080000", "bid": 53.5, "bid_size": 2.0, "ask": 58.3, "ask_size": 1.0, "iv": 1.043, "open_interest": 0.0, "volume": 0.0, "delta": 0.8201, "gamma": 0.0026, "vega": 0.253, "theta": -0.051, "rho": 0.2702, "theo": 56.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "KYMR270521P00080000", "bid": 13.6, "bid_size": 1.0, "ask": 18.4, "ask_size": 1.0, "iv": 1.0502, "open_interest": 0.0, "volume": 0.0, "delta": -0.181, "gamma": 0.0026, "vega": 0.2547, "theta": -0.0546, "rho": -0.2131, "theo": 16.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "KYMR270521C00085000", "bid": 50.5, "bid_size": 2.0, "ask": 55.3, "ask_size": 1.0, "iv": 1.0233, "open_interest": 0.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0028, "vega": 0.269, "theta": -0.0541, "rho": 0.274, "theo": 53.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "KYMR270521P00085000", "bid": 15.6, "bid_size": 1.0, "ask": 20.4, "ask_size": 1.0, "iv": 1.035, "open_interest": 0.0, "volume": 0.0, "delta": -0.2003, "gamma": 0.0028, "vega": 0.2709, "theta": -0.0575, "rho": -0.2349, "theo": 18.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "KYMR270521C00090000", "bid": 48.0, "bid_size": 2.0, "ask": 52.8, "ask_size": 1.0, "iv": 1.0186, "open_interest": 0.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0029, "vega": 0.2842, "theta": -0.0568, "rho": 0.2764, "theo": 50.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "KYMR270521P00090000", "bid": 17.7, "bid_size": 1.0, "ask": 22.5, "ask_size": 2.0, "iv": 1.0202, "open_interest": 0.0, "volume": 0.0, "delta": -0.22, "gamma": 0.003, "vega": 0.2861, "theta": -0.0602, "rho": -0.2585, "theo": 20.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "KYMR270521C00095000", "bid": 45.3, "bid_size": 1.0, "ask": 50.0, "ask_size": 2.0, "iv": 1.0018, "open_interest": 0.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0031, "vega": 0.2983, "theta": -0.0594, "rho": 0.2778, "theo": 48.2128, "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": 47.4500007629394}, {"option": "KYMR270521P00095000", "bid": 20.1, "bid_size": 1.0, "ask": 24.9, "ask_size": 1.0, "iv": 1.0122, "open_interest": 0.0, "volume": 0.0, "delta": -0.2402, "gamma": 0.0032, "vega": 0.3003, "theta": -0.0625, "rho": -0.2817, "theo": 22.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "KYMR270521C00100000", "bid": 43.0, "bid_size": 1.0, "ask": 47.5, "ask_size": 2.0, "iv": 0.9984, "open_interest": 0.0, "volume": 0.0, "delta": 0.7427, "gamma": 0.0033, "vega": 0.3113, "theta": -0.0616, "rho": 0.2786, "theo": 45.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "KYMR270521P00100000", "bid": 22.6, "bid_size": 1.0, "ask": 27.4, "ask_size": 1.0, "iv": 1.0043, "open_interest": 0.0, "volume": 0.0, "delta": -0.2605, "gamma": 0.0034, "vega": 0.3132, "theta": -0.0647, "rho": -0.304, "theo": 25.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "KYMR270521C00105000", "bid": 40.5, "bid_size": 2.0, "ask": 45.3, "ask_size": 1.0, "iv": 0.9841, "open_interest": 0.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0034, "vega": 0.3232, "theta": -0.0637, "rho": 0.2782, "theo": 43.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "KYMR270521P00105000", "bid": 25.1, "bid_size": 1.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.9934, "open_interest": 0.0, "volume": 0.0, "delta": -0.2809, "gamma": 0.0035, "vega": 0.3252, "theta": -0.0666, "rho": -0.3281, "theo": 27.7701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "KYMR270521C00110000", "bid": 38.0, "bid_size": 2.0, "ask": 42.8, "ask_size": 1.0, "iv": 0.9674, "open_interest": 0.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0036, "vega": 0.3341, "theta": -0.0654, "rho": 0.277, "theo": 41.2604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "KYMR270521P00110000", "bid": 27.6, "bid_size": 1.0, "ask": 32.4, "ask_size": 1.0, "iv": 0.9799, "open_interest": 0.0, "volume": 0.0, "delta": -0.3016, "gamma": 0.0037, "vega": 0.3359, "theta": -0.0682, "rho": -0.3512, "theo": 30.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2999992370606}, {"option": "KYMR270521C00115000", "bid": 36.0, "bid_size": 2.0, "ask": 40.8, "ask_size": 1.0, "iv": 0.9631, "open_interest": 0.0, "volume": 0.0, "delta": 0.6828, "gamma": 0.0037, "vega": 0.3438, "theta": -0.067, "rho": 0.2755, "theo": 39.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "KYMR270521P00115000", "bid": 30.5, "bid_size": 2.0, "ask": 35.3, "ask_size": 1.0, "iv": 0.9755, "open_interest": 0.0, "volume": 0.0, "delta": -0.3222, "gamma": 0.0038, "vega": 0.3455, "theta": -0.0697, "rho": -0.3726, "theo": 33.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "KYMR270521C00120000", "bid": 34.2, "bid_size": 1.0, "ask": 39.0, "ask_size": 2.0, "iv": 0.9619, "open_interest": 0.0, "volume": 0.0, "delta": 0.6629, "gamma": 0.0038, "vega": 0.3524, "theta": -0.0683, "rho": 0.2731, "theo": 37.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "KYMR270521P00120000", "bid": 33.5, "bid_size": 2.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.9672, "open_interest": 0.0, "volume": 0.0, "delta": -0.3429, "gamma": 0.004, "vega": 0.3539, "theta": -0.0709, "rho": -0.3958, "theo": 36.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "KYMR270521C00125000", "bid": 32.2, "bid_size": 1.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.9525, "open_interest": 0.0, "volume": 0.0, "delta": 0.643, "gamma": 0.004, "vega": 0.36, "theta": -0.0694, "rho": 0.27, "theo": 35.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "KYMR270521P00125000", "bid": 36.5, "bid_size": 2.0, "ask": 41.0, "ask_size": 1.0, "iv": 0.9605, "open_interest": 0.0, "volume": 0.0, "delta": -0.3636, "gamma": 0.0041, "vega": 0.3612, "theta": -0.0718, "rho": -0.4191, "theo": 39.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "KYMR270521C00130000", "bid": 30.5, "bid_size": 2.0, "ask": 35.3, "ask_size": 1.0, "iv": 0.9492, "open_interest": 0.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.0041, "vega": 0.3664, "theta": -0.0702, "rho": 0.2666, "theo": 33.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "KYMR270521P00130000", "bid": 39.5, "bid_size": 2.0, "ask": 44.3, "ask_size": 1.0, "iv": 0.9557, "open_interest": 0.0, "volume": 0.0, "delta": -0.3842, "gamma": 0.0042, "vega": 0.3673, "theta": -0.0726, "rho": -0.4386, "theo": 42.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1999988555908}, {"option": "KYMR270521C00135000", "bid": 28.7, "bid_size": 1.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.941, "open_interest": 0.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0042, "vega": 0.3719, "theta": -0.0709, "rho": 0.2629, "theo": 31.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "KYMR270521P00135000", "bid": 42.6, "bid_size": 1.0, "ask": 47.4, "ask_size": 1.0, "iv": 0.9473, "open_interest": 0.0, "volume": 0.0, "delta": -0.4047, "gamma": 0.0043, "vega": 0.3724, "theta": -0.0732, "rho": -0.4605, "theo": 45.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "KYMR270521C00140000", "bid": 27.1, "bid_size": 1.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.9361, "open_interest": 0.0, "volume": 0.0, "delta": 0.5842, "gamma": 0.0042, "vega": 0.3763, "theta": -0.0713, "rho": 0.2585, "theo": 29.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "KYMR270521P00140000", "bid": 46.0, "bid_size": 2.0, "ask": 50.8, "ask_size": 1.0, "iv": 0.9448, "open_interest": 0.0, "volume": 0.0, "delta": -0.425, "gamma": 0.0044, "vega": 0.3762, "theta": -0.0736, "rho": -0.4821, "theo": 48.5526, "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": 48.75}, {"option": "KYMR270521C00145000", "bid": 25.7, "bid_size": 1.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.9346, "open_interest": 0.0, "volume": 0.0, "delta": 0.565, "gamma": 0.0043, "vega": 0.3797, "theta": -0.0716, "rho": 0.2537, "theo": 28.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "KYMR270521P00145000", "bid": 49.5, "bid_size": 2.0, "ask": 54.1, "ask_size": 1.0, "iv": 0.9403, "open_interest": 0.0, "volume": 0.0, "delta": -0.4451, "gamma": 0.0045, "vega": 0.3791, "theta": -0.0738, "rho": -0.5019, "theo": 51.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "KYMR270521C00150000", "bid": 24.0, "bid_size": 2.0, "ask": 28.8, "ask_size": 1.0, "iv": 0.9234, "open_interest": 0.0, "volume": 0.0, "delta": 0.5461, "gamma": 0.0044, "vega": 0.3822, "theta": -0.0717, "rho": 0.2489, "theo": 26.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "KYMR270521P00150000", "bid": 53.0, "bid_size": 2.0, "ask": 57.6, "ask_size": 1.0, "iv": 0.9365, "open_interest": 0.0, "volume": 0.0, "delta": -0.465, "gamma": 0.0046, "vega": 0.3806, "theta": -0.0738, "rho": -0.5168, "theo": 55.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "KYMR270521C00155000", "bid": 23.1, "bid_size": 1.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": 0.5275, "gamma": 0.0044, "vega": 0.3839, "theta": -0.0716, "rho": 0.2439, "theo": 25.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "KYMR270521P00155000", "bid": 56.5, "bid_size": 2.0, "ask": 61.2, "ask_size": 1.0, "iv": 0.9326, "open_interest": 0.0, "volume": 0.0, "delta": -0.4844, "gamma": 0.0046, "vega": 0.382, "theta": -0.0737, "rho": -0.5364, "theo": 58.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "KYMR270521C00160000", "bid": 21.2, "bid_size": 1.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.9117, "open_interest": 0.0, "volume": 0.0, "delta": 0.5093, "gamma": 0.0044, "vega": 0.3846, "theta": -0.0714, "rho": 0.2383, "theo": 24.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "KYMR270521P00160000", "bid": 60.0, "bid_size": 2.0, "ask": 64.8, "ask_size": 1.0, "iv": 0.9266, "open_interest": 0.0, "volume": 0.0, "delta": -0.5038, "gamma": 0.0047, "vega": 0.3817, "theta": -0.0734, "rho": -0.5543, "theo": 62.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9000015258789}, {"option": "KYMR270521C00165000", "bid": 20.3, "bid_size": 1.0, "ask": 25.0, "ask_size": 2.0, "iv": 0.915, "open_interest": 0.0, "volume": 0.0, "delta": 0.4914, "gamma": 0.0045, "vega": 0.3846, "theta": -0.071, "rho": 0.2326, "theo": 22.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "KYMR270521P00165000", "bid": 64.0, "bid_size": 2.0, "ask": 68.5, "ask_size": 1.0, "iv": 0.9266, "open_interest": 0.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.0048, "vega": 0.3809, "theta": -0.073, "rho": -0.5716, "theo": 65.9829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "KYMR270521C00170000", "bid": 19.0, "bid_size": 1.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.9057, "open_interest": 0.0, "volume": 0.0, "delta": 0.4736, "gamma": 0.0045, "vega": 0.3837, "theta": -0.0704, "rho": 0.2269, "theo": 21.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "KYMR270521P00170000", "bid": 67.5, "bid_size": 2.0, "ask": 72.3, "ask_size": 1.0, "iv": 0.9199, "open_interest": 0.0, "volume": 0.0, "delta": -0.5416, "gamma": 0.0048, "vega": 0.3785, "theta": -0.0725, "rho": -0.5812, "theo": 69.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3500022888184}, {"option": "KYMR271217C00040000", "bid": 85.0, "bid_size": 4.0, "ask": 90.0, "ask_size": 4.0, "iv": 1.1615, "open_interest": 3.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0008, "vega": 0.1628, "theta": -0.01, "rho": 0.2652, "theo": 86.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.45, "last_trade_time": "2026-07-10T15:57:39", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "KYMR271217P00040000", "bid": 4.5, "bid_size": 4.0, "ask": 9.5, "ask_size": 4.0, "iv": 1.097, "open_interest": 0.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0008, "vega": 0.1629, "theta": -0.0194, "rho": -0.1595, "theo": 7.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "KYMR271217C00045000", "bid": 81.5, "bid_size": 4.0, "ask": 86.5, "ask_size": 4.0, "iv": 1.1189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.001, "vega": 0.1853, "theta": -0.0125, "rho": 0.2924, "theo": 83.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "KYMR271217P00045000", "bid": 6.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 4.0, "iv": 1.076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.001, "vega": 0.186, "theta": -0.0215, "rho": -0.1877, "theo": 8.632, "change": 0.0, "open": 0.0, "high": 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": "KYMR271217C00050000", "bid": 78.0, "bid_size": 4.0, "ask": 83.0, "ask_size": 4.0, "iv": 1.0775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0011, "vega": 0.2077, "theta": -0.0149, "rho": 0.3174, "theo": 80.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "KYMR271217P00050000", "bid": 7.5, "bid_size": 4.0, "ask": 12.5, "ask_size": 4.0, "iv": 1.0517, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0012, "vega": 0.2089, "theta": -0.0235, "rho": -0.2175, "theo": 10.0965, "change": 0.0, "open": 0.0, "high": 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": "KYMR271217C00055000", "bid": 75.0, "bid_size": 4.0, "ask": 80.0, "ask_size": 4.0, "iv": 1.0592, "open_interest": 3.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0013, "vega": 0.2301, "theta": -0.0173, "rho": 0.3396, "theo": 76.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.53, "last_trade_time": "2026-07-10T15:57:39", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "KYMR271217P00055000", "bid": 9.0, "bid_size": 4.0, "ask": 14.0, "ask_size": 4.0, "iv": 1.0253, "open_interest": 0.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0013, "vega": 0.232, "theta": -0.0255, "rho": -0.2483, "theo": 11.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "KYMR271217C00060000", "bid": 72.0, "bid_size": 1.0, "ask": 77.0, "ask_size": 2.0, "iv": 1.0382, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0014, "vega": 0.252, "theta": -0.0196, "rho": 0.3596, "theo": 73.8661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "KYMR271217P00060000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.9976, "open_interest": 0.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0015, "vega": 0.2542, "theta": -0.0274, "rho": -0.2804, "theo": 13.3876, "change": 0.0, "open": 0.0, "high": 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": "KYMR271217C00065000", "bid": 69.0, "bid_size": 1.0, "ask": 74.0, "ask_size": 2.0, "iv": 1.0157, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0016, "vega": 0.2732, "theta": -0.0217, "rho": 0.3772, "theo": 70.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "KYMR271217P00065000", "bid": 12.5, "bid_size": 4.0, "ask": 17.5, "ask_size": 4.0, "iv": 0.9875, "open_interest": 1.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0016, "vega": 0.2761, "theta": -0.0292, "rho": -0.3142, "theo": 15.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.08, "last_trade_time": "2026-06-01T14:57:03", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "KYMR271217C00070000", "bid": 66.0, "bid_size": 2.0, "ask": 71.0, "ask_size": 4.0, "iv": 0.992, "open_interest": 0.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0017, "vega": 0.2941, "theta": -0.0238, "rho": 0.3925, "theo": 68.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "KYMR271217P00070000", "bid": 14.5, "bid_size": 4.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.9748, "open_interest": 0.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0018, "vega": 0.2976, "theta": -0.0309, "rho": -0.3487, "theo": 17.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "KYMR271217C00075000", "bid": 63.0, "bid_size": 2.0, "ask": 68.0, "ask_size": 2.0, "iv": 0.9674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0019, "vega": 0.3142, "theta": -0.0258, "rho": 0.4056, "theo": 65.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "KYMR271217P00075000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.9592, "open_interest": 1.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0019, "vega": 0.3179, "theta": -0.0326, "rho": -0.3835, "theo": 19.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-05-12T09:30:10", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "KYMR271217C00080000", "bid": 60.5, "bid_size": 2.0, "ask": 65.5, "ask_size": 4.0, "iv": 0.9573, "open_interest": 2.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.002, "vega": 0.3333, "theta": -0.0277, "rho": 0.4173, "theo": 62.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-08-04T13:22:17", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "KYMR271217P00080000", "bid": 18.5, "bid_size": 4.0, "ask": 23.5, "ask_size": 4.0, "iv": 0.942, "open_interest": 6.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0021, "vega": 0.3375, "theta": -0.0341, "rho": -0.4197, "theo": 21.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.8, "last_trade_time": "2026-08-04T12:25:44", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "KYMR271217C00085000", "bid": 58.0, "bid_size": 2.0, "ask": 63.0, "ask_size": 4.0, "iv": 0.9451, "open_interest": 0.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0021, "vega": 0.3516, "theta": -0.0295, "rho": 0.4263, "theo": 60.3868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "KYMR271217P00085000", "bid": 21.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.9374, "open_interest": 5.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0022, "vega": 0.3562, "theta": -0.0355, "rho": -0.4556, "theo": 23.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-08-04T14:20:49", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "KYMR271217C00090000", "bid": 55.5, "bid_size": 4.0, "ask": 60.5, "ask_size": 4.0, "iv": 0.9313, "open_interest": 9.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.0023, "vega": 0.369, "theta": -0.0312, "rho": 0.4339, "theo": 58.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.6, "last_trade_time": "2026-08-11T15:36:09", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "KYMR271217P00090000", "bid": 23.5, "bid_size": 4.0, "ask": 28.5, "ask_size": 4.0, "iv": 0.9302, "open_interest": 61.0, "volume": 0.0, "delta": -0.206, "gamma": 0.0024, "vega": 0.3739, "theta": -0.0369, "rho": -0.492, "theo": 26.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.11, "last_trade_time": "2026-09-08T11:06:09", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "KYMR271217C00095000", "bid": 53.5, "bid_size": 4.0, "ask": 58.5, "ask_size": 4.0, "iv": 0.9291, "open_interest": 0.0, "volume": 0.0, "delta": 0.7784, "gamma": 0.0024, "vega": 0.3853, "theta": -0.0328, "rho": 0.4404, "theo": 55.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "KYMR271217P00095000", "bid": 26.0, "bid_size": 2.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.9211, "open_interest": 65.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.0025, "vega": 0.3902, "theta": -0.0381, "rho": -0.5309, "theo": 28.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-08-31T12:00:43", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "KYMR271217C00100000", "bid": 51.0, "bid_size": 2.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.9123, "open_interest": 2.0, "volume": 0.0, "delta": 0.7628, "gamma": 0.0025, "vega": 0.4007, "theta": -0.0342, "rho": 0.4451, "theo": 53.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.8, "last_trade_time": "2026-09-11T10:40:19", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "KYMR271217P00100000", "bid": 28.5, "bid_size": 4.0, "ask": 33.5, "ask_size": 4.0, "iv": 0.9103, "open_interest": 46.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0027, "vega": 0.4058, "theta": -0.0392, "rho": -0.5668, "theo": 31.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.3, "last_trade_time": "2026-09-04T14:16:06", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "KYMR271217C00105000", "bid": 49.5, "bid_size": 1.0, "ask": 54.0, "ask_size": 4.0, "iv": 0.9126, "open_interest": 7.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0026, "vega": 0.415, "theta": -0.0356, "rho": 0.4485, "theo": 51.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-08-07T15:54:30", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "KYMR271217P00105000", "bid": 31.3, "bid_size": 6.0, "ask": 36.0, "ask_size": 4.0, "iv": 0.9015, "open_interest": 10.0, "volume": 0.0, "delta": -0.2553, "gamma": 0.0028, "vega": 0.4204, "theta": -0.0402, "rho": -0.6013, "theo": 33.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.2, "last_trade_time": "2026-08-17T13:56:06", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "KYMR271217C00110000", "bid": 47.1, "bid_size": 6.0, "ask": 52.0, "ask_size": 4.0, "iv": 0.8737, "open_interest": 5.0, "volume": 1.0, "delta": 0.7317, "gamma": 0.0027, "vega": 0.4284, "theta": -0.0368, "rho": 0.4506, "theo": 49.5169, "change": -1.4, "open": 49.1, "high": 49.1, "low": 49.1, "tick": "down", "last_trade_price": 49.1, "last_trade_time": "2026-09-18T15:55:01", "percent_change": -2.77228, "prev_day_close": 49.5}, {"option": "KYMR271217P00110000", "bid": 34.1, "bid_size": 5.0, "ask": 39.0, "ask_size": 4.0, "iv": 0.8683, "open_interest": 7.0, "volume": 0.0, "delta": -0.2719, "gamma": 0.0029, "vega": 0.4336, "theta": -0.0411, "rho": -0.6363, "theo": 36.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.8, "last_trade_time": "2026-09-01T14:20:51", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "KYMR271217C00115000", "bid": 45.5, "bid_size": 1.0, "ask": 50.0, "ask_size": 4.0, "iv": 0.8963, "open_interest": 3.0, "volume": 0.0, "delta": 0.7162, "gamma": 0.0028, "vega": 0.4406, "theta": -0.0379, "rho": 0.452, "theo": 47.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-08-25T14:51:05", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "KYMR271217P00115000", "bid": 37.3, "bid_size": 5.0, "ask": 42.0, "ask_size": 4.0, "iv": 0.8954, "open_interest": 8.0, "volume": 0.0, "delta": -0.2884, "gamma": 0.003, "vega": 0.4457, "theta": -0.042, "rho": -0.6756, "theo": 39.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-08-21T12:56:09", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "KYMR271217C00120000", "bid": 43.5, "bid_size": 2.0, "ask": 48.5, "ask_size": 4.0, "iv": 0.8632, "open_interest": 40.0, "volume": 0.0, "delta": 0.7008, "gamma": 0.0029, "vega": 0.4519, "theta": -0.039, "rho": 0.4525, "theo": 45.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.7, "last_trade_time": "2026-09-08T11:06:09", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "KYMR271217P00120000", "bid": 40.0, "bid_size": 2.0, "ask": 45.0, "ask_size": 2.0, "iv": 0.8866, "open_interest": 36.0, "volume": 0.0, "delta": -0.3049, "gamma": 0.0031, "vega": 0.4568, "theta": -0.0427, "rho": -0.7102, "theo": 42.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-09-08T15:55:11", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "KYMR271217C00125000", "bid": 41.5, "bid_size": 4.0, "ask": 46.5, "ask_size": 4.0, "iv": 0.8806, "open_interest": 1.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.003, "vega": 0.4621, "theta": -0.0399, "rho": 0.4517, "theo": 44.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-08-14T15:50:54", "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "KYMR271217P00125000", "bid": 43.0, "bid_size": 4.0, "ask": 48.0, "ask_size": 4.0, "iv": 0.8798, "open_interest": 2.0, "volume": 0.0, "delta": -0.3213, "gamma": 0.0032, "vega": 0.4666, "theta": -0.0433, "rho": -0.7409, "theo": 45.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-08-18T14:52:09", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "KYMR271217C00130000", "bid": 40.0, "bid_size": 4.0, "ask": 45.0, "ask_size": 4.0, "iv": 0.879, "open_interest": 258.0, "volume": 0.0, "delta": 0.6705, "gamma": 0.0031, "vega": 0.4714, "theta": -0.0407, "rho": 0.4501, "theo": 42.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.9, "last_trade_time": "2026-08-20T10:51:30", "percent_change": 0.0, "prev_day_close": 42.5}, {"option": "KYMR271217P00130000", "bid": 46.0, "bid_size": 2.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.8713, "open_interest": 1.0, "volume": 0.0, "delta": -0.3379, "gamma": 0.0034, "vega": 0.4754, "theta": -0.0438, "rho": -0.775, "theo": 48.7759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.6, "last_trade_time": "2026-08-19T13:03:22", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "KYMR271217C00135000", "bid": 38.5, "bid_size": 4.0, "ask": 43.5, "ask_size": 2.0, "iv": 0.8761, "open_interest": 0.0, "volume": 0.0, "delta": 0.6556, "gamma": 0.0032, "vega": 0.4798, "theta": -0.0415, "rho": 0.4482, "theo": 40.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "KYMR271217P00135000", "bid": 49.5, "bid_size": 2.0, "ask": 54.5, "ask_size": 2.0, "iv": 0.8726, "open_interest": 2.0, "volume": 0.0, "delta": -0.3539, "gamma": 0.0034, "vega": 0.4836, "theta": -0.0443, "rho": -0.8119, "theo": 51.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.4, "last_trade_time": "2026-08-20T12:20:57", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "KYMR271217C00140000", "bid": 36.5, "bid_size": 2.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.8618, "open_interest": 2.0, "volume": 0.0, "delta": 0.6409, "gamma": 0.0032, "vega": 0.4873, "theta": -0.0422, "rho": 0.4459, "theo": 39.3149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.7, "last_trade_time": "2026-07-31T15:58:37", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "KYMR271217P00140000", "bid": 53.0, "bid_size": 4.0, "ask": 58.0, "ask_size": 4.0, "iv": 0.872, "open_interest": 0.0, "volume": 0.0, "delta": -0.3702, "gamma": 0.0035, "vega": 0.49, "theta": -0.0447, "rho": -0.8418, "theo": 55.3137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "KYMR271217C00145000", "bid": 35.0, "bid_size": 2.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.8569, "open_interest": 0.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.0033, "vega": 0.494, "theta": -0.0427, "rho": 0.4427, "theo": 37.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.36, "last_trade_time": "2026-06-25T14:22:40", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "KYMR271217P00145000", "bid": 56.0, "bid_size": 4.0, "ask": 61.0, "ask_size": 4.0, "iv": 0.8604, "open_interest": 0.0, "volume": 0.0, "delta": -0.386, "gamma": 0.0036, "vega": 0.4959, "theta": -0.045, "rho": -0.8715, "theo": 58.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "KYMR271217C00150000", "bid": 34.0, "bid_size": 4.0, "ask": 39.0, "ask_size": 4.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": 0.6121, "gamma": 0.0033, "vega": 0.4997, "theta": -0.0432, "rho": 0.4387, "theo": 36.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "KYMR271217P00150000", "bid": 59.5, "bid_size": 2.0, "ask": 64.5, "ask_size": 2.0, "iv": 0.8577, "open_interest": 0.0, "volume": 0.0, "delta": -0.4017, "gamma": 0.0037, "vega": 0.5004, "theta": -0.0452, "rho": -0.8996, "theo": 62.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "KYMR271217C00155000", "bid": 32.5, "bid_size": 4.0, "ask": 37.5, "ask_size": 4.0, "iv": 0.8541, "open_interest": 0.0, "volume": 0.0, "delta": 0.5981, "gamma": 0.0034, "vega": 0.5047, "theta": -0.0437, "rho": 0.4345, "theo": 35.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "KYMR271217P00155000", "bid": 63.0, "bid_size": 2.0, "ask": 68.0, "ask_size": 2.0, "iv": 0.8539, "open_interest": 0.0, "volume": 0.0, "delta": -0.4173, "gamma": 0.0038, "vega": 0.5042, "theta": -0.0454, "rho": -0.9231, "theo": 65.6667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "KYMR271217C00160000", "bid": 31.0, "bid_size": 4.0, "ask": 36.0, "ask_size": 4.0, "iv": 0.8463, "open_interest": 0.0, "volume": 0.0, "delta": 0.5844, "gamma": 0.0034, "vega": 0.509, "theta": -0.044, "rho": 0.4303, "theo": 33.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "KYMR271217P00160000", "bid": 67.0, "bid_size": 2.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.859, "open_interest": 0.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0038, "vega": 0.5082, "theta": -0.0455, "rho": -0.9586, "theo": 69.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "KYMR271217C00165000", "bid": 30.0, "bid_size": 4.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.8475, "open_interest": 0.0, "volume": 0.0, "delta": 0.5709, "gamma": 0.0034, "vega": 0.5126, "theta": -0.0444, "rho": 0.4259, "theo": 32.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "KYMR271217P00165000", "bid": 70.5, "bid_size": 4.0, "ask": 75.5, "ask_size": 4.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": -0.4477, "gamma": 0.0039, "vega": 0.5099, "theta": -0.0455, "rho": -0.9832, "theo": 72.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "KYMR271217C00170000", "bid": 28.5, "bid_size": 2.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.8381, "open_interest": 0.0, "volume": 0.0, "delta": 0.5576, "gamma": 0.0035, "vega": 0.5155, "theta": -0.0446, "rho": 0.4209, "theo": 31.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "KYMR271217P00170000", "bid": 74.0, "bid_size": 4.0, "ask": 79.0, "ask_size": 4.0, "iv": 0.8469, "open_interest": 0.0, "volume": 0.0, "delta": -0.4623, "gamma": 0.0039, "vega": 0.5121, "theta": -0.0455, "rho": -1.0088, "theo": 76.571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "KYMR271217C00175000", "bid": 27.5, "bid_size": 4.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.8376, "open_interest": 0.0, "volume": 0.0, "delta": 0.5447, "gamma": 0.0035, "vega": 0.5178, "theta": -0.0448, "rho": 0.4154, "theo": 30.4203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "KYMR271217P00175000", "bid": 78.0, "bid_size": 2.0, "ask": 83.0, "ask_size": 2.0, "iv": 0.8486, "open_interest": 0.0, "volume": 0.0, "delta": -0.4772, "gamma": 0.004, "vega": 0.511, "theta": -0.0454, "rho": -1.0269, "theo": 80.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "KYMR271217C00180000", "bid": 26.5, "bid_size": 2.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.8368, "open_interest": 1.0, "volume": 0.0, "delta": 0.5319, "gamma": 0.0035, "vega": 0.5192, "theta": -0.0449, "rho": 0.4095, "theo": 29.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-08-20T11:09:28", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "KYMR271217P00180000", "bid": 81.5, "bid_size": 4.0, "ask": 86.5, "ask_size": 1.0, "iv": 0.84, "open_interest": 0.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.004, "vega": 0.5111, "theta": -0.0453, "rho": -1.0438, "theo": 84.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "KYMR271217C00185000", "bid": 25.0, "bid_size": 2.0, "ask": 30.0, "ask_size": 2.0, "iv": 0.8252, "open_interest": 0.0, "volume": 0.0, "delta": 0.5195, "gamma": 0.0036, "vega": 0.5203, "theta": -0.045, "rho": 0.404, "theo": 28.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "KYMR271217P00185000", "bid": 85.5, "bid_size": 4.0, "ask": 90.5, "ask_size": 4.0, "iv": 0.8403, "open_interest": 0.0, "volume": 0.0, "delta": -0.5058, "gamma": 0.0041, "vega": 0.5107, "theta": -0.0451, "rho": -1.0682, "theo": 88.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "KYMR271217C00190000", "bid": 24.0, "bid_size": 4.0, "ask": 29.0, "ask_size": 4.0, "iv": 0.8224, "open_interest": 0.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.0036, "vega": 0.521, "theta": -0.045, "rho": 0.3985, "theo": 27.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "KYMR271217P00190000", "bid": 89.5, "bid_size": 2.0, "ask": 94.5, "ask_size": 2.0, "iv": 0.84, "open_interest": 0.0, "volume": 0.0, "delta": -0.5198, "gamma": 0.0041, "vega": 0.5103, "theta": -0.0449, "rho": -1.0899, "theo": 91.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "KYMR271217C00195000", "bid": 23.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 2.0, "iv": 0.8191, "open_interest": 0.0, "volume": 0.0, "delta": 0.4955, "gamma": 0.0036, "vega": 0.5212, "theta": -0.045, "rho": 0.3929, "theo": 26.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "KYMR271217P00195000", "bid": 93.5, "bid_size": 4.0, "ask": 98.5, "ask_size": 4.0, "iv": 0.8387, "open_interest": 0.0, "volume": 0.0, "delta": -0.5335, "gamma": 0.0042, "vega": 0.5079, "theta": -0.0447, "rho": -1.1122, "theo": 95.8981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5}], "symbol": "KYMR", "security_type": "stock", "exchange_id": 2, "current_price": 117.75, "price_change": -0.73, "price_change_percent": -0.62, "bid": 80.0, "ask": 133.58, "bid_size": 100, "ask_size": 100, "open": 119.06, "high": 119.06, "low": 116.36, "close": 117.75, "prev_day_close": 117.75, "volume": 1900281, "iv30": 47.844, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "KYMR"}