{"timestamp": "2026-11-10 01:41:35", "data": {"options": [{"option": "SK261120C00001000", "bid": 11.9, "bid_size": 282.0, "ask": 12.8, "ask_size": 282.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0004, "vega": 0.0, "theta": -0.0047, "rho": 0.0, "theo": 12.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "SK261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0038, "rho": 0.0, "theo": 0.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SK261120C00002000", "bid": 10.9, "bid_size": 282.0, "ask": 11.8, "ask_size": 282.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0009, "vega": 0.0, "theta": -0.0048, "rho": 0.0, "theo": 11.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "SK261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 200.0, "iv": 7.3899, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0009, "vega": 0.0002, "theta": -0.0043, "rho": 0.0, "theo": 0.0136, "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": 0.174999997019768}, {"option": "SK261120C00003000", "bid": 9.9, "bid_size": 282.0, "ask": 10.8, "ask_size": 282.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0051, "rho": 0.0001, "theo": 10.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SK261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 280.0, "iv": 5.7857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0016, "vega": 0.0003, "theta": -0.0049, "rho": 0.0, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SK261120C00004000", "bid": 8.9, "bid_size": 282.0, "ask": 9.8, "ask_size": 282.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.003, "vega": 0.0002, "theta": -0.0061, "rho": 0.0002, "theo": 9.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "SK261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 280.0, "iv": 4.7133, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0059, "rho": 0.0, "theo": 0.0197, "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": 0.174999997019768}, {"option": "SK261120C00005000", "bid": 7.9, "bid_size": 282.0, "ask": 8.8, "ask_size": 282.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0054, "vega": 0.0004, "theta": -0.0072, "rho": 0.0003, "theo": 8.4159, "change": 0.0, "open": 0.0, "high": 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": "SK261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 280.0, "iv": 3.9076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0073, "rho": -0.0001, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SK261120C00006000", "bid": 6.9, "bid_size": 283.0, "ask": 7.8, "ask_size": 282.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0087, "vega": 0.0007, "theta": -0.0102, "rho": 0.0006, "theo": 7.4235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SK261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 280.0, "iv": 3.3703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0074, "vega": 0.001, "theta": -0.0097, "rho": -0.0001, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SK261120C00007000", "bid": 6.0, "bid_size": 284.0, "ask": 6.9, "ask_size": 284.0, "iv": 2.2157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0138, "vega": 0.0012, "theta": -0.014, "rho": 0.0008, "theo": 6.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SK261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 280.0, "iv": 2.9009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0126, "vega": 0.0015, "theta": -0.0134, "rho": -0.0001, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SK261120C00008000", "bid": 5.0, "bid_size": 284.0, "ask": 5.9, "ask_size": 284.0, "iv": 1.8172, "open_interest": 2.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0226, "vega": 0.0021, "theta": -0.0198, "rho": 0.0012, "theo": 5.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-15T11:24:48", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SK261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 280.0, "iv": 2.4773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0213, "vega": 0.0022, "theta": -0.0192, "rho": -0.0002, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "SK261120C00009000", "bid": 4.1, "bid_size": 283.0, "ask": 5.0, "ask_size": 282.0, "iv": 1.8333, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0361, "vega": 0.0033, "theta": -0.0282, "rho": 0.0015, "theo": 4.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SK261120P00009000", "bid": 0.05, "bid_size": 280.0, "ask": 0.6, "ask_size": 280.0, "iv": 2.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.0348, "vega": 0.0034, "theta": -0.0276, "rho": -0.0004, "theo": 0.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SK261120C00010000", "bid": 3.3, "bid_size": 360.0, "ask": 4.2, "ask_size": 372.0, "iv": 1.8768, "open_interest": 3.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0541, "vega": 0.0049, "theta": -0.0392, "rho": 0.0018, "theo": 3.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-10-28T09:51:13", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "SK261120P00010000", "bid": 0.15, "bid_size": 510.0, "ask": 0.7, "ask_size": 508.0, "iv": 1.9525, "open_interest": 0.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.053, "vega": 0.005, "theta": -0.0388, "rho": -0.0007, "theo": 0.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SK261120C00011000", "bid": 2.55, "bid_size": 392.0, "ask": 3.4, "ask_size": 393.0, "iv": 1.796, "open_interest": 1.0, "volume": 0.0, "delta": 0.791, "gamma": 0.0738, "vega": 0.0066, "theta": -0.0516, "rho": 0.0019, "theo": 2.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-16T14:13:36", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SK261120P00011000", "bid": 0.35, "bid_size": 487.0, "ask": 0.8, "ask_size": 495.0, "iv": 1.7422, "open_interest": 12.0, "volume": 3.0, "delta": -0.2081, "gamma": 0.0729, "vega": 0.0067, "theta": -0.0512, "rho": -0.0012, "theo": 0.5308, "change": -0.35, "open": 0.65, "high": 0.8, "low": 0.62, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:52:12", "percent_change": -30.4348, "prev_day_close": 1.14999997615814}, {"option": "SK261120C00012000", "bid": 1.85, "bid_size": 413.0, "ask": 2.7, "ask_size": 412.0, "iv": 1.7088, "open_interest": 31.0, "volume": 0.0, "delta": 0.6964, "gamma": 0.0903, "vega": 0.0081, "theta": -0.0626, "rho": 0.0019, "theo": 2.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T15:33:43", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SK261120P00012000", "bid": 0.8, "bid_size": 1.0, "ask": 1.25, "ask_size": 511.0, "iv": 1.8452, "open_interest": 2.0, "volume": 0.0, "delta": -0.3017, "gamma": 0.0895, "vega": 0.0081, "theta": -0.0622, "rho": -0.0018, "theo": 0.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T10:31:31", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SK261120C00013000", "bid": 1.35, "bid_size": 425.0, "ask": 2.15, "ask_size": 427.0, "iv": 1.716, "open_interest": 61.0, "volume": 1.0, "delta": 0.5941, "gamma": 0.0997, "vega": 0.009, "theta": -0.0698, "rho": 0.0018, "theo": 1.7026, "change": 0.475, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T10:43:22", "percent_change": 42.2222, "prev_day_close": 1.125}, {"option": "SK261120P00013000", "bid": 1.0, "bid_size": 475.0, "ask": 1.6, "ask_size": 472.0, "iv": 1.6159, "open_interest": 16.0, "volume": 3.0, "delta": -0.4032, "gamma": 0.099, "vega": 0.009, "theta": -0.0693, "rho": -0.0024, "theo": 1.3426, "change": -0.75, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T11:01:40", "percent_change": -34.0909, "prev_day_close": 2.20000004768372}, {"option": "SK261120C00014000", "bid": 0.9, "bid_size": 272.0, "ask": 1.65, "ask_size": 460.0, "iv": 1.8007, "open_interest": 2.0, "volume": 0.0, "delta": 0.4944, "gamma": 0.1016, "vega": 0.0093, "theta": -0.0724, "rho": 0.0015, "theo": 1.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T10:05:33", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SK261120P00014000", "bid": 1.45, "bid_size": 451.0, "ask": 2.15, "ask_size": 444.0, "iv": 1.5404, "open_interest": 17.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.1009, "vega": 0.0092, "theta": -0.0718, "rho": -0.0031, "theo": 1.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T13:05:47", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "SK261120C00015000", "bid": 0.8, "bid_size": 2.0, "ask": 1.1, "ask_size": 471.0, "iv": 1.6776, "open_interest": 326.0, "volume": 1.0, "delta": 0.4041, "gamma": 0.0974, "vega": 0.009, "theta": -0.0708, "rho": 0.0013, "theo": 0.9686, "change": 0.3, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:26:29", "percent_change": 60.0, "prev_day_close": 0.5}, {"option": "SK261120P00015000", "bid": 2.1, "bid_size": 439.0, "ask": 2.9, "ask_size": 437.0, "iv": 1.5757, "open_interest": 58.0, "volume": 0.0, "delta": -0.5919, "gamma": 0.0968, "vega": 0.009, "theta": -0.0702, "rho": -0.0038, "theo": 2.6094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T15:35:40", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "SK261120C00016000", "bid": 0.3, "bid_size": 494.0, "ask": 0.95, "ask_size": 494.0, "iv": 1.5948, "open_interest": 16.0, "volume": 0.0, "delta": 0.3263, "gamma": 0.0894, "vega": 0.0084, "theta": -0.0664, "rho": 0.0011, "theo": 0.7292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-28T09:37:23", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "SK261120P00016000", "bid": 2.85, "bid_size": 415.0, "ask": 3.7, "ask_size": 418.0, "iv": 1.6065, "open_interest": 28.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.0889, "vega": 0.0083, "theta": -0.0657, "rho": -0.0044, "theo": 3.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-11-06T10:17:50", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SK261120C00017000", "bid": 0.3, "bid_size": 515.0, "ask": 0.65, "ask_size": 501.0, "iv": 1.6435, "open_interest": 58.0, "volume": 1.0, "delta": 0.2615, "gamma": 0.0795, "vega": 0.0075, "theta": -0.0602, "rho": 0.0009, "theo": 0.5498, "change": 0.135, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T11:54:38", "percent_change": 31.7647, "prev_day_close": 0.424999989569187}, {"option": "SK261120P00017000", "bid": 3.6, "bid_size": 394.0, "ask": 4.5, "ask_size": 142.0, "iv": 1.5522, "open_interest": 7.0, "volume": 0.0, "delta": -0.7337, "gamma": 0.0791, "vega": 0.0075, "theta": -0.0595, "rho": -0.005, "theo": 4.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-05T15:58:00", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SK261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 517.0, "iv": 1.5841, "open_interest": 17.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0692, "vega": 0.0066, "theta": -0.0533, "rho": 0.0008, "theo": 0.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-10-28T11:39:42", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "SK261120P00018000", "bid": 4.5, "bid_size": 381.0, "ask": 5.4, "ask_size": 152.0, "iv": 1.6029, "open_interest": 23.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.0689, "vega": 0.0066, "theta": -0.0525, "rho": -0.0056, "theo": 5.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.17, "last_trade_time": "2026-11-05T12:45:18", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SK261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 527.0, "iv": 1.6225, "open_interest": 34.0, "volume": 0.0, "delta": 0.1659, "gamma": 0.0593, "vega": 0.0058, "theta": -0.0464, "rho": 0.0006, "theo": 0.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T09:55:18", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SK261120P00019000", "bid": 5.4, "bid_size": 283.0, "ask": 6.3, "ask_size": 58.0, "iv": 1.5971, "open_interest": 7.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.059, "vega": 0.0058, "theta": -0.0455, "rho": -0.0061, "theo": 5.9527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T12:12:33", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SK261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 281.0, "iv": 1.7801, "open_interest": 55.0, "volume": 0.0, "delta": 0.1319, "gamma": 0.0502, "vega": 0.0049, "theta": -0.0398, "rho": 0.0005, "theo": 0.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:33:51", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "SK261120P00020000", "bid": 6.3, "bid_size": 282.0, "ask": 7.2, "ask_size": 58.0, "iv": 1.5104, "open_interest": 49.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.05, "vega": 0.0049, "theta": -0.0389, "rho": -0.0066, "theo": 6.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-10-30T14:51:59", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SK261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 468.0, "iv": 1.8698, "open_interest": 18.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0422, "vega": 0.0042, "theta": -0.0338, "rho": 0.0004, "theo": 0.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-21T11:50:33", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SK261120P00021000", "bid": 7.3, "bid_size": 284.0, "ask": 8.2, "ask_size": 59.0, "iv": 1.6485, "open_interest": 21.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.042, "vega": 0.0042, "theta": -0.0328, "rho": -0.007, "theo": 7.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-10-28T11:46:14", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "SK261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 506.0, "iv": 1.8754, "open_interest": 7.0, "volume": 1.0, "delta": 0.0834, "gamma": 0.0353, "vega": 0.0035, "theta": -0.0285, "rho": 0.0003, "theo": 0.1411, "change": 0.125, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:54:38", "percent_change": 55.5556, "prev_day_close": 0.224999994039536}, {"option": "SK261120P00022000", "bid": 8.2, "bid_size": 286.0, "ask": 9.1, "ask_size": 59.0, "iv": 1.2866, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0351, "vega": 0.0035, "theta": -0.0274, "rho": -0.0075, "theo": 8.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SK261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 460.0, "iv": 2.0646, "open_interest": 53.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0294, "vega": 0.003, "theta": -0.0239, "rho": 0.0002, "theo": 0.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-29T11:31:10", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SK261120P00023000", "bid": 9.1, "bid_size": 286.0, "ask": 10.1, "ask_size": 59.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0292, "vega": 0.003, "theta": -0.0227, "rho": -0.0079, "theo": 9.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-03T15:16:13", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SK261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 280.0, "iv": 2.1801, "open_interest": 4.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0244, "vega": 0.0025, "theta": -0.02, "rho": 0.0002, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-10-28T13:23:19", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SK261120P00024000", "bid": 10.1, "bid_size": 282.0, "ask": 11.1, "ask_size": 58.0, "iv": 0.0, "open_interest": 55.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0243, "vega": 0.0025, "theta": -0.0187, "rho": -0.0083, "theo": 10.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-15T09:39:40", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "SK261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 280.0, "iv": 2.2893, "open_interest": 10.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0202, "vega": 0.0021, "theta": -0.0166, "rho": 0.0002, "theo": 0.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T15:38:05", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SK261120P00025000", "bid": 11.1, "bid_size": 274.0, "ask": 12.1, "ask_size": 56.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0201, "vega": 0.0021, "theta": -0.0152, "rho": -0.0086, "theo": 11.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-09T14:56:07", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SK261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 280.0, "iv": 2.3926, "open_interest": 2.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0167, "vega": 0.0017, "theta": -0.0138, "rho": 0.0001, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-28T13:23:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SK261120P00026000", "bid": 12.0, "bid_size": 282.0, "ask": 13.1, "ask_size": 58.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0167, "vega": 0.0017, "theta": -0.0123, "rho": -0.009, "theo": 12.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.26, "last_trade_time": "2026-11-02T11:02:29", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "SK261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 280.0, "iv": 2.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0138, "vega": 0.0014, "theta": -0.0114, "rho": 0.0001, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SK261120P00027000", "bid": 13.0, "bid_size": 283.0, "ask": 14.1, "ask_size": 58.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0138, "vega": 0.0014, "theta": -0.0099, "rho": -0.0093, "theo": 13.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-09T09:30:01", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "SK261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 280.0, "iv": 2.5838, "open_interest": 11.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0114, "vega": 0.0012, "theta": -0.0095, "rho": 0.0001, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-28T13:23:19", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SK261120P00028000", "bid": 13.9, "bid_size": 283.0, "ask": 15.1, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0114, "vega": 0.0012, "theta": -0.0078, "rho": -0.0096, "theo": 14.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "SK261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 280.0, "iv": 2.6728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0095, "vega": 0.001, "theta": -0.0079, "rho": 0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SK261120P00029000", "bid": 14.9, "bid_size": 283.0, "ask": 16.1, "ask_size": 58.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0095, "vega": 0.001, "theta": -0.0061, "rho": -0.0099, "theo": 15.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-06T11:44:37", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "SK261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 281.0, "iv": 2.7579, "open_interest": 59.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0078, "vega": 0.0008, "theta": -0.0065, "rho": 0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-19T14:16:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SK261120P00030000", "bid": 15.9, "bid_size": 282.0, "ask": 17.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0079, "vega": 0.0008, "theta": -0.0046, "rho": -0.0102, "theo": 16.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "SK261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 464.0, "iv": 2.8394, "open_interest": 24.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0065, "vega": 0.0007, "theta": -0.0054, "rho": 0.0, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T09:41:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SK261120P00031000", "bid": 16.8, "bid_size": 282.0, "ask": 18.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0066, "vega": 0.0007, "theta": -0.0034, "rho": -0.0104, "theo": 17.635, "change": 0.0, "open": 0.0, "high": 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": "SK261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 280.0, "iv": 2.9176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0054, "vega": 0.0006, "theta": -0.0045, "rho": 0.0, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SK261120P00032000", "bid": 17.8, "bid_size": 282.0, "ask": 19.1, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0055, "vega": 0.0006, "theta": -0.0024, "rho": -0.0107, "theo": 18.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "SK261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 272.0, "iv": 2.4364, "open_interest": 1.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0045, "vega": 0.0005, "theta": -0.0037, "rho": 0.0, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-22T09:45:01", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SK261120P00033000", "bid": 18.8, "bid_size": 282.0, "ask": 20.1, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0046, "vega": 0.0005, "theta": -0.0015, "rho": -0.0109, "theo": 19.6263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "SK261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 280.0, "iv": 3.0651, "open_interest": 1.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0037, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-12T09:30:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SK261120P00034000", "bid": 19.7, "bid_size": 283.0, "ask": 21.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0038, "vega": 0.0004, "theta": -0.0008, "rho": -0.0111, "theo": 20.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "SK261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 280.0, "iv": 3.1347, "open_interest": 2.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0031, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-01T09:54:41", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SK261120P00035000", "bid": 20.7, "bid_size": 283.0, "ask": 22.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0032, "vega": 0.0003, "theta": -0.0002, "rho": -0.0112, "theo": 21.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "SK261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 280.0, "iv": 3.4492, "open_interest": 3.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0013, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-07T09:57:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SK261120P00040000", "bid": 25.6, "bid_size": 284.0, "ask": 27.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0016, "vega": 0.0002, "theta": 0.0, "rho": -0.0116, "theo": 26.6089, "change": 0.0, "open": 0.0, "high": 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": "SK261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 280.0, "iv": 3.7187, "open_interest": 2.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-12T11:28:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SK261120P00045000", "bid": 30.5, "bid_size": 283.0, "ask": 32.1, "ask_size": 57.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.001, "vega": 0.0001, "theta": 0.0, "rho": -0.0109, "theo": 31.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "SK261218C00001000", "bid": 11.6, "bid_size": 200.0, "ask": 12.9, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0016, "vega": 0.0006, "theta": -0.008, "rho": 0.0003, "theo": 12.43, "change": 0.0, "open": 0.0, "high": 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": "SK261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 200.0, "iv": 5.5891, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.001, "vega": 0.0009, "theta": -0.0055, "rho": -0.0002, "theo": 0.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SK261218C00002000", "bid": 10.6, "bid_size": 200.0, "ask": 11.9, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0033, "vega": 0.001, "theta": -0.0084, "rho": 0.0006, "theo": 11.4377, "change": 0.0, "open": 0.0, "high": 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": "SK261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 286.0, "iv": 3.9177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0022, "vega": 0.0015, "theta": -0.0067, "rho": -0.0003, "theo": 0.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SK261218C00003000", "bid": 9.6, "bid_size": 200.0, "ask": 10.9, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0052, "vega": 0.0014, "theta": -0.0092, "rho": 0.0009, "theo": 10.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "SK261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 286.0, "iv": 3.1643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0038, "vega": 0.0021, "theta": -0.0075, "rho": -0.0004, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SK261218C00004000", "bid": 8.6, "bid_size": 200.0, "ask": 9.9, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0076, "vega": 0.0021, "theta": -0.0101, "rho": 0.0014, "theo": 9.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SK261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 286.0, "iv": 2.6516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.006, "vega": 0.0028, "theta": -0.0085, "rho": -0.0006, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SK261218C00005000", "bid": 7.6, "bid_size": 277.0, "ask": 8.9, "ask_size": 277.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.011, "vega": 0.003, "theta": -0.0112, "rho": 0.002, "theo": 8.4913, "change": 0.0, "open": 0.0, "high": 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": "SK261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 286.0, "iv": 2.2585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0091, "vega": 0.0037, "theta": -0.0099, "rho": -0.0008, "theo": 0.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SK261218C00006000", "bid": 6.7, "bid_size": 277.0, "ask": 8.0, "ask_size": 277.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0156, "vega": 0.0043, "theta": -0.0128, "rho": 0.0027, "theo": 7.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "SK261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 286.0, "iv": 1.9355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0134, "vega": 0.0049, "theta": -0.0117, "rho": -0.0011, "theo": 0.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SK261218C00007000", "bid": 5.8, "bid_size": 277.0, "ask": 7.1, "ask_size": 277.0, "iv": 1.3561, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0214, "vega": 0.0058, "theta": -0.015, "rho": 0.0034, "theo": 6.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SK261218P00007000", "bid": 0.1, "bid_size": 283.0, "ask": 0.7, "ask_size": 286.0, "iv": 1.8135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0786, "gamma": 0.0192, "vega": 0.0064, "theta": -0.0141, "rho": -0.0016, "theo": 0.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SK261218C00008000", "bid": 5.0, "bid_size": 277.0, "ask": 6.2, "ask_size": 277.0, "iv": 1.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0286, "vega": 0.0078, "theta": -0.0178, "rho": 0.004, "theo": 5.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "SK261218P00008000", "bid": 0.2, "bid_size": 270.0, "ask": 0.85, "ask_size": 286.0, "iv": 1.6647, "open_interest": 0.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0264, "vega": 0.0082, "theta": -0.017, "rho": -0.0022, "theo": 0.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SK261218C00009000", "bid": 4.2, "bid_size": 277.0, "ask": 5.4, "ask_size": 277.0, "iv": 1.3915, "open_interest": 0.0, "volume": 0.0, "delta": 0.844, "gamma": 0.0368, "vega": 0.0099, "theta": -0.021, "rho": 0.0046, "theo": 4.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T15:37:12", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SK261218P00009000", "bid": 0.45, "bid_size": 34.0, "ask": 1.0, "ask_size": 286.0, "iv": 1.5751, "open_interest": 0.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0346, "vega": 0.0103, "theta": -0.0202, "rho": -0.0031, "theo": 0.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "SK261218C00010000", "bid": 3.4, "bid_size": 375.0, "ask": 4.7, "ask_size": 376.0, "iv": 1.3516, "open_interest": 0.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.0449, "vega": 0.0121, "theta": -0.0242, "rho": 0.005, "theo": 4.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SK261218P00010000", "bid": 0.6, "bid_size": 16.0, "ask": 1.2, "ask_size": 485.0, "iv": 1.5555, "open_interest": 0.0, "volume": 0.0, "delta": -0.2031, "gamma": 0.0429, "vega": 0.0123, "theta": -0.0234, "rho": -0.0041, "theo": 0.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SK261218C00011000", "bid": 2.8, "bid_size": 74.0, "ask": 4.0, "ask_size": 389.0, "iv": 1.335, "open_interest": 0.0, "volume": 0.0, "delta": 0.7305, "gamma": 0.0521, "vega": 0.014, "theta": -0.0271, "rho": 0.0052, "theo": 3.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "SK261218P00011000", "bid": 0.95, "bid_size": 37.0, "ask": 1.75, "ask_size": 487.0, "iv": 1.4709, "open_interest": 11.0, "volume": 10.0, "delta": -0.261, "gamma": 0.0503, "vega": 0.0141, "theta": -0.0264, "rho": -0.0054, "theo": 1.3268, "change": -0.525, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T12:34:57", "percent_change": -28.0, "prev_day_close": 1.875}, {"option": "SK261218C00012000", "bid": 2.25, "bid_size": 39.0, "ask": 3.5, "ask_size": 403.0, "iv": 1.3489, "open_interest": 0.0, "volume": 0.0, "delta": 0.6668, "gamma": 0.0577, "vega": 0.0155, "theta": -0.0294, "rho": 0.0052, "theo": 3.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SK261218P00012000", "bid": 1.35, "bid_size": 28.0, "ask": 2.15, "ask_size": 474.0, "iv": 1.4205, "open_interest": 5.0, "volume": 0.0, "delta": -0.3228, "gamma": 0.056, "vega": 0.0156, "theta": -0.0287, "rho": -0.0069, "theo": 1.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T10:51:26", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SK261218C00013000", "bid": 1.75, "bid_size": 22.0, "ask": 2.9, "ask_size": 282.0, "iv": 1.2991, "open_interest": 0.0, "volume": 0.0, "delta": 0.6028, "gamma": 0.0612, "vega": 0.0166, "theta": -0.031, "rho": 0.005, "theo": 2.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "SK261218P00013000", "bid": 1.85, "bid_size": 7.0, "ask": 2.65, "ask_size": 281.0, "iv": 1.395, "open_interest": 4.0, "volume": 0.0, "delta": -0.3851, "gamma": 0.0598, "vega": 0.0165, "theta": -0.0303, "rho": -0.0084, "theo": 2.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SK261218C00014000", "bid": 1.45, "bid_size": 10.0, "ask": 2.4, "ask_size": 280.0, "iv": 1.2992, "open_interest": 26.0, "volume": 0.0, "delta": 0.541, "gamma": 0.0629, "vega": 0.0171, "theta": -0.0319, "rho": 0.0048, "theo": 2.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T09:30:12", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SK261218P00014000", "bid": 2.35, "bid_size": 11.0, "ask": 3.3, "ask_size": 281.0, "iv": 1.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.0617, "vega": 0.017, "theta": -0.0312, "rho": -0.01, "theo": 2.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T15:00:27", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SK261218C00015000", "bid": 1.3, "bid_size": 15.0, "ask": 2.05, "ask_size": 281.0, "iv": 1.3494, "open_interest": 12.0, "volume": 0.0, "delta": 0.483, "gamma": 0.063, "vega": 0.0172, "theta": -0.032, "rho": 0.0044, "theo": 1.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T15:42:43", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "SK261218P00015000", "bid": 2.9, "bid_size": 11.0, "ask": 3.9, "ask_size": 281.0, "iv": 1.3256, "open_interest": 15.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.0619, "vega": 0.0171, "theta": -0.0313, "rho": -0.0116, "theo": 3.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-22T11:04:32", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SK261218C00016000", "bid": 1.0, "bid_size": 56.0, "ask": 1.7, "ask_size": 453.0, "iv": 1.3239, "open_interest": 51.0, "volume": 0.0, "delta": 0.4297, "gamma": 0.0618, "vega": 0.017, "theta": -0.0316, "rho": 0.0041, "theo": 1.5408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T12:28:52", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "SK261218P00016000", "bid": 3.8, "bid_size": 13.0, "ask": 4.8, "ask_size": 281.0, "iv": 1.4346, "open_interest": 4.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.0609, "vega": 0.0169, "theta": -0.0309, "rho": -0.0132, "theo": 4.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T15:12:47", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SK261218C00017000", "bid": 0.75, "bid_size": 61.0, "ask": 1.5, "ask_size": 463.0, "iv": 1.3298, "open_interest": 50.0, "volume": 0.0, "delta": 0.3814, "gamma": 0.0597, "vega": 0.0165, "theta": -0.0308, "rho": 0.0037, "theo": 1.3098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T10:21:34", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SK261218P00017000", "bid": 4.4, "bid_size": 46.0, "ask": 5.6, "ask_size": 437.0, "iv": 1.4001, "open_interest": 22.0, "volume": 0.0, "delta": -0.6024, "gamma": 0.0589, "vega": 0.0164, "theta": -0.03, "rho": -0.0147, "theo": 5.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-05T15:58:00", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SK261218C00018000", "bid": 0.55, "bid_size": 85.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.2771, "open_interest": 25.0, "volume": 2.0, "delta": 0.3381, "gamma": 0.057, "vega": 0.0158, "theta": -0.0296, "rho": 0.0034, "theo": 1.1166, "change": 0.205, "open": 0.92, "high": 0.93, "low": 0.92, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T10:09:13", "percent_change": 28.2759, "prev_day_close": 0.724999979138374}, {"option": "SK261218P00018000", "bid": 5.2, "bid_size": 64.0, "ask": 6.4, "ask_size": 416.0, "iv": 1.4027, "open_interest": 3.0, "volume": 0.0, "delta": -0.6451, "gamma": 0.0562, "vega": 0.0158, "theta": -0.0288, "rho": -0.0162, "theo": 5.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.71, "last_trade_time": "2026-11-05T12:45:18", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SK261218C00019000", "bid": 0.45, "bid_size": 126.0, "ask": 1.0, "ask_size": 480.0, "iv": 1.2995, "open_interest": 3.0, "volume": 0.0, "delta": 0.2996, "gamma": 0.0538, "vega": 0.015, "theta": -0.0282, "rho": 0.003, "theo": 0.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-06T09:35:16", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "SK261218P00019000", "bid": 6.0, "bid_size": 85.0, "ask": 7.2, "ask_size": 147.0, "iv": 1.3837, "open_interest": 30.0, "volume": 0.0, "delta": -0.6832, "gamma": 0.0532, "vega": 0.015, "theta": -0.0274, "rho": -0.0177, "theo": 6.7086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-10-30T14:51:59", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SK261218C00020000", "bid": 0.35, "bid_size": 56.0, "ask": 1.0, "ask_size": 281.0, "iv": 1.3606, "open_interest": 3.0, "volume": 0.0, "delta": 0.2654, "gamma": 0.0505, "vega": 0.0142, "theta": -0.0267, "rho": 0.0027, "theo": 0.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T12:01:40", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SK261218P00020000", "bid": 6.8, "bid_size": 52.0, "ask": 8.1, "ask_size": 57.0, "iv": 1.3787, "open_interest": 2.0, "volume": 0.0, "delta": -0.717, "gamma": 0.05, "vega": 0.0141, "theta": -0.0258, "rho": -0.0191, "theo": 7.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-03T10:06:04", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SK261218C00021000", "bid": 0.15, "bid_size": 281.0, "ask": 0.9, "ask_size": 281.0, "iv": 1.331, "open_interest": 27.0, "volume": 0.0, "delta": 0.2352, "gamma": 0.0471, "vega": 0.0133, "theta": -0.0251, "rho": 0.0025, "theo": 0.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-05T09:37:33", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SK261218P00021000", "bid": 7.7, "bid_size": 135.0, "ask": 9.0, "ask_size": 57.0, "iv": 1.3945, "open_interest": 27.0, "volume": 0.0, "delta": -0.7468, "gamma": 0.0467, "vega": 0.0133, "theta": -0.0241, "rho": -0.0205, "theo": 8.4502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-09-28T14:10:36", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SK261218C00022000", "bid": 0.05, "bid_size": 281.0, "ask": 0.75, "ask_size": 281.0, "iv": 1.2997, "open_interest": 47.0, "volume": 0.0, "delta": 0.2086, "gamma": 0.0438, "vega": 0.0124, "theta": -0.0235, "rho": 0.0022, "theo": 0.6074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-30T14:03:26", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SK261218P00022000", "bid": 8.6, "bid_size": 281.0, "ask": 9.9, "ask_size": 57.0, "iv": 1.3965, "open_interest": 3.0, "volume": 0.0, "delta": -0.7732, "gamma": 0.0434, "vega": 0.0124, "theta": -0.0225, "rho": -0.0218, "theo": 9.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-21T15:27:27", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SK261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 281.0, "iv": 1.2963, "open_interest": 2.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0405, "vega": 0.0116, "theta": -0.022, "rho": 0.002, "theo": 0.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-10-30T10:01:27", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SK261218P00023000", "bid": 9.5, "bid_size": 281.0, "ask": 10.8, "ask_size": 57.0, "iv": 1.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.7965, "gamma": 0.0402, "vega": 0.0115, "theta": -0.0208, "rho": -0.023, "theo": 10.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SK261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 281.0, "iv": 1.3349, "open_interest": 31.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0374, "vega": 0.0107, "theta": -0.0204, "rho": 0.0018, "theo": 0.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-10-28T13:43:39", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SK261218P00024000", "bid": 10.4, "bid_size": 281.0, "ask": 11.8, "ask_size": 57.0, "iv": 1.4063, "open_interest": 0.0, "volume": 0.0, "delta": -0.817, "gamma": 0.0372, "vega": 0.0107, "theta": -0.0192, "rho": -0.0242, "theo": 11.1887, "change": 0.0, "open": 0.0, "high": 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": "SK261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 281.0, "iv": 1.3966, "open_interest": 6.0, "volume": 0.0, "delta": 0.1463, "gamma": 0.0345, "vega": 0.0099, "theta": -0.0189, "rho": 0.0016, "theo": 0.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T09:36:09", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SK261218P00025000", "bid": 11.3, "bid_size": 280.0, "ask": 12.7, "ask_size": 57.0, "iv": 1.3625, "open_interest": 6.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0343, "vega": 0.0099, "theta": -0.0177, "rho": -0.0253, "theo": 12.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.15, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SK261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 474.0, "iv": 1.4251, "open_interest": 38.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.0317, "vega": 0.0092, "theta": -0.0175, "rho": 0.0014, "theo": 0.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-19T10:17:21", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SK261218P00026000", "bid": 12.2, "bid_size": 282.0, "ask": 13.7, "ask_size": 57.0, "iv": 1.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.851, "gamma": 0.0316, "vega": 0.0092, "theta": -0.0162, "rho": -0.0264, "theo": 13.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "SK261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 458.0, "iv": 1.448, "open_interest": 64.0, "volume": 0.0, "delta": 0.1161, "gamma": 0.0291, "vega": 0.0084, "theta": -0.0162, "rho": 0.0013, "theo": 0.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-03T10:42:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SK261218P00027000", "bid": 13.1, "bid_size": 283.0, "ask": 14.6, "ask_size": 58.0, "iv": 1.2648, "open_interest": 1.0, "volume": 1.0, "delta": -0.8651, "gamma": 0.029, "vega": 0.0084, "theta": -0.0148, "rho": -0.0274, "theo": 14.0213, "change": -1.05, "open": 14.2, "high": 14.2, "low": 14.2, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-11-09T10:32:14", "percent_change": -6.88525, "prev_day_close": 15.25}, {"option": "SK261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 456.0, "iv": 1.4997, "open_interest": 15.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0267, "vega": 0.0078, "theta": -0.0149, "rho": 0.0012, "theo": 0.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-03T09:32:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SK261218P00028000", "bid": 14.1, "bid_size": 282.0, "ask": 15.6, "ask_size": 57.0, "iv": 1.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.0267, "vega": 0.0078, "theta": -0.0135, "rho": -0.0283, "theo": 14.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "SK261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 282.0, "iv": 1.5488, "open_interest": 1.0, "volume": 0.0, "delta": 0.0926, "gamma": 0.0245, "vega": 0.0072, "theta": -0.0138, "rho": 0.001, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T10:22:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SK261218P00029000", "bid": 15.0, "bid_size": 281.0, "ask": 16.6, "ask_size": 56.0, "iv": 1.2719, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.0245, "vega": 0.0072, "theta": -0.0122, "rho": -0.0293, "theo": 15.9424, "change": 0.0, "open": 0.0, "high": 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": "SK261218C00030000", "bid": 0.05, "bid_size": 1.0, "ask": 0.4, "ask_size": 281.0, "iv": 1.5605, "open_interest": 13.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0225, "vega": 0.0066, "theta": -0.0127, "rho": 0.0009, "theo": 0.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T09:50:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SK261218P00030000", "bid": 16.0, "bid_size": 280.0, "ask": 17.6, "ask_size": 57.0, "iv": 1.3253, "open_interest": 3.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0226, "vega": 0.0066, "theta": -0.0111, "rho": -0.03, "theo": 16.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-02T13:28:24", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "SK261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 282.0, "iv": 1.605, "open_interest": 0.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0206, "vega": 0.0061, "theta": -0.0117, "rho": 0.0008, "theo": 0.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SK261218P00031000", "bid": 16.9, "bid_size": 277.0, "ask": 18.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.907, "gamma": 0.0208, "vega": 0.0061, "theta": -0.01, "rho": -0.0308, "theo": 17.8813, "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": 19.0500001907349}, {"option": "SK261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 282.0, "iv": 1.6476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0189, "vega": 0.0056, "theta": -0.0107, "rho": 0.0008, "theo": 0.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SK261218P00032000", "bid": 17.8, "bid_size": 277.0, "ask": 19.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0191, "vega": 0.0056, "theta": -0.009, "rho": -0.0315, "theo": 18.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "SK261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 282.0, "iv": 1.6496, "open_interest": 6.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0173, "vega": 0.0051, "theta": -0.0099, "rho": 0.0007, "theo": 0.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-09T09:30:58", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SK261218P00033000", "bid": 18.8, "bid_size": 281.0, "ask": 20.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0176, "vega": 0.0052, "theta": -0.0081, "rho": -0.0321, "theo": 19.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SK261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 282.0, "iv": 1.6885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0159, "vega": 0.0047, "theta": -0.0091, "rho": 0.0006, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SK261218P00034000", "bid": 19.8, "bid_size": 279.0, "ask": 21.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0162, "vega": 0.0048, "theta": -0.0072, "rho": -0.0329, "theo": 20.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "SK261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 282.0, "iv": 1.726, "open_interest": 3.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0146, "vega": 0.0043, "theta": -0.0084, "rho": 0.0006, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-07T13:51:58", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SK261218P00035000", "bid": 20.7, "bid_size": 279.0, "ask": 22.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0149, "vega": 0.0044, "theta": -0.0065, "rho": -0.0332, "theo": 21.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-08-13T13:11:50", "percent_change": 0.0, "prev_day_close": 22.9500007629395}, {"option": "SK261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 282.0, "iv": 1.7622, "open_interest": 0.0, "volume": 0.0, "delta": 0.0437, "gamma": 0.0134, "vega": 0.004, "theta": -0.0077, "rho": 0.0005, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SK261218P00036000", "bid": 21.7, "bid_size": 279.0, "ask": 23.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0138, "vega": 0.0041, "theta": -0.0057, "rho": -0.0336, "theo": 22.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "SK261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 282.0, "iv": 1.7971, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0123, "vega": 0.0037, "theta": -0.0071, "rho": 0.0004, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SK261218P00037000", "bid": 22.6, "bid_size": 279.0, "ask": 24.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.0127, "vega": 0.0037, "theta": -0.005, "rho": -0.0342, "theo": 23.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9000005722046}, {"option": "SK261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 282.0, "iv": 1.8309, "open_interest": 11.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0113, "vega": 0.0034, "theta": -0.0065, "rho": 0.0004, "theo": 0.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T10:03:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SK261218P00038000", "bid": 23.6, "bid_size": 280.0, "ask": 25.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.0118, "vega": 0.0035, "theta": -0.0044, "rho": -0.0344, "theo": 24.7494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "SK261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 282.0, "iv": 1.8636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0103, "vega": 0.0031, "theta": -0.006, "rho": 0.0004, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SK261218P00039000", "bid": 24.5, "bid_size": 279.0, "ask": 26.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.011, "vega": 0.0032, "theta": -0.0038, "rho": -0.0345, "theo": 25.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "SK261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 282.0, "iv": 1.8953, "open_interest": 3.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0095, "vega": 0.0028, "theta": -0.0055, "rho": 0.0003, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-09-28T11:03:20", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SK261218P00040000", "bid": 25.5, "bid_size": 279.0, "ask": 27.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0102, "vega": 0.003, "theta": -0.0033, "rho": -0.0348, "theo": 26.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "SK261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 450.0, "iv": 1.926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0087, "vega": 0.0026, "theta": -0.0051, "rho": 0.0003, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SK261218P00041000", "bid": 26.5, "bid_size": 282.0, "ask": 28.5, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0095, "vega": 0.0027, "theta": -0.0028, "rho": -0.0352, "theo": 27.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "SK261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 451.0, "iv": 1.9558, "open_interest": 33.0, "volume": 20.0, "delta": 0.024, "gamma": 0.008, "vega": 0.0024, "theta": -0.0047, "rho": 0.0003, "theo": 0.0503, "change": -0.1, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -50.0, "prev_day_close": 0.200000002980232}, {"option": "SK261218P00042000", "bid": 27.5, "bid_size": 201.0, "ask": 29.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0088, "vega": 0.0025, "theta": -0.0024, "rho": -0.035, "theo": 28.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9000005722046}, {"option": "SK261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 412.0, "iv": 2.0402, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0063, "vega": 0.0019, "theta": -0.0037, "rho": 0.0002, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:54:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SK261218P00045000", "bid": 30.5, "bid_size": 200.0, "ask": 32.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0073, "vega": 0.002, "theta": -0.0012, "rho": -0.0351, "theo": 31.6812, "change": 0.0, "open": 0.0, "high": 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": "SK270319C00001000", "bid": 11.1, "bid_size": 141.0, "ask": 13.1, "ask_size": 141.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0009, "vega": 0.0, "theta": -0.0065, "rho": 0.0, "theo": 12.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.83, "last_trade_time": "2026-09-09T09:37:38", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SK270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 203.0, "iv": 3.7066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.001, "vega": 0.0021, "theta": -0.0024, "rho": -0.001, "theo": 0.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SK270319C00002000", "bid": 10.1, "bid_size": 140.0, "ask": 12.1, "ask_size": 140.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0045, "vega": 0.0004, "theta": -0.0065, "rho": 0.0, "theo": 11.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SK270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 203.0, "iv": 2.5721, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0026, "vega": 0.0038, "theta": -0.0034, "rho": -0.0018, "theo": 0.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SK270319C00003000", "bid": 9.1, "bid_size": 195.0, "ask": 11.1, "ask_size": 195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0091, "vega": 0.0021, "theta": -0.0074, "rho": 0.0011, "theo": 10.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SK270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 203.0, "iv": 2.0286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0045, "vega": 0.0057, "theta": -0.0043, "rho": -0.0027, "theo": 0.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SK270319C00004000", "bid": 8.1, "bid_size": 195.0, "ask": 10.2, "ask_size": 195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0126, "vega": 0.0046, "theta": -0.0084, "rho": 0.0029, "theo": 9.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "SK270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 203.0, "iv": 1.7684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0071, "vega": 0.0079, "theta": -0.0052, "rho": -0.0039, "theo": 0.4535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SK270319C00005000", "bid": 7.3, "bid_size": 197.0, "ask": 9.4, "ask_size": 197.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0161, "vega": 0.0077, "theta": -0.0089, "rho": 0.0049, "theo": 8.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SK270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 203.0, "iv": 1.5594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0101, "vega": 0.0104, "theta": -0.0063, "rho": -0.0055, "theo": 0.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SK270319C00006000", "bid": 6.5, "bid_size": 196.0, "ask": 8.6, "ask_size": 196.0, "iv": 1.3233, "open_interest": 0.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0196, "vega": 0.0108, "theta": -0.01, "rho": 0.0066, "theo": 7.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SK270319P00006000", "bid": 0.2, "bid_size": 197.0, "ask": 1.35, "ask_size": 203.0, "iv": 1.4596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0135, "vega": 0.0131, "theta": -0.0075, "rho": -0.0074, "theo": 0.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SK270319C00007000", "bid": 5.8, "bid_size": 195.0, "ask": 7.8, "ask_size": 195.0, "iv": 1.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.8661, "gamma": 0.023, "vega": 0.0141, "theta": -0.0109, "rho": 0.0082, "theo": 6.9432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SK270319P00007000", "bid": 0.5, "bid_size": 34.0, "ask": 1.6, "ask_size": 203.0, "iv": 1.4008, "open_interest": 0.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.0172, "vega": 0.0159, "theta": -0.0087, "rho": -0.0098, "theo": 1.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "SK270319C00008000", "bid": 5.1, "bid_size": 195.0, "ask": 7.2, "ask_size": 195.0, "iv": 1.3377, "open_interest": 0.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.0264, "vega": 0.0174, "theta": -0.0119, "rho": 0.0097, "theo": 6.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "SK270319P00008000", "bid": 0.75, "bid_size": 18.0, "ask": 1.9, "ask_size": 200.0, "iv": 1.3256, "open_interest": 0.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0208, "vega": 0.0186, "theta": -0.0098, "rho": -0.0126, "theo": 1.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SK270319C00009000", "bid": 4.5, "bid_size": 176.0, "ask": 6.6, "ask_size": 196.0, "iv": 1.3288, "open_interest": 0.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0295, "vega": 0.0203, "theta": -0.0127, "rho": 0.0107, "theo": 5.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SK270319P00009000", "bid": 1.15, "bid_size": 10.0, "ask": 2.35, "ask_size": 200.0, "iv": 1.3121, "open_interest": 0.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0242, "vega": 0.0211, "theta": -0.0108, "rho": -0.0156, "theo": 1.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SK270319C00010000", "bid": 3.9, "bid_size": 22.0, "ask": 6.0, "ask_size": 196.0, "iv": 1.2928, "open_interest": 0.0, "volume": 0.0, "delta": 0.7406, "gamma": 0.0322, "vega": 0.0229, "theta": -0.0135, "rho": 0.0115, "theo": 5.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-07-30T11:56:35", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SK270319P00010000", "bid": 1.7, "bid_size": 11.0, "ask": 2.8, "ask_size": 200.0, "iv": 1.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0272, "vega": 0.0233, "theta": -0.0116, "rho": -0.019, "theo": 2.2862, "change": 0.0, "open": 0.0, "high": 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": "SK270319C00011000", "bid": 3.4, "bid_size": 15.0, "ask": 5.5, "ask_size": 195.0, "iv": 1.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.0345, "vega": 0.0251, "theta": -0.0141, "rho": 0.012, "theo": 4.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SK270319P00011000", "bid": 2.3, "bid_size": 5.0, "ask": 3.5, "ask_size": 199.0, "iv": 1.3476, "open_interest": 0.0, "volume": 0.0, "delta": -0.2636, "gamma": 0.0299, "vega": 0.0251, "theta": -0.0124, "rho": -0.0225, "theo": 2.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "SK270319C00012000", "bid": 3.0, "bid_size": 15.0, "ask": 5.0, "ask_size": 292.0, "iv": 1.2676, "open_interest": 25.0, "volume": 0.0, "delta": 0.6557, "gamma": 0.0363, "vega": 0.0268, "theta": -0.0145, "rho": 0.0122, "theo": 4.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-11-06T11:52:39", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "SK270319P00012000", "bid": 2.9, "bid_size": 9.0, "ask": 4.0, "ask_size": 193.0, "iv": 1.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.3007, "gamma": 0.032, "vega": 0.0266, "theta": -0.0129, "rho": -0.0262, "theo": 3.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SK270319C00013000", "bid": 2.65, "bid_size": 9.0, "ask": 4.6, "ask_size": 200.0, "iv": 1.2668, "open_interest": 2.0, "volume": 0.0, "delta": 0.615, "gamma": 0.0376, "vega": 0.0281, "theta": -0.0149, "rho": 0.0123, "theo": 3.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-05T09:32:45", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "SK270319P00013000", "bid": 3.3, "bid_size": 13.0, "ask": 4.6, "ask_size": 196.0, "iv": 1.276, "open_interest": 2.0, "volume": 0.0, "delta": -0.3371, "gamma": 0.0337, "vega": 0.0278, "theta": -0.0133, "rho": -0.0301, "theo": 3.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-16T10:09:59", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "SK270319C00014000", "bid": 2.25, "bid_size": 12.0, "ask": 4.2, "ask_size": 305.0, "iv": 1.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.576, "gamma": 0.0385, "vega": 0.029, "theta": -0.015, "rho": 0.0122, "theo": 3.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "SK270319P00014000", "bid": 3.9, "bid_size": 12.0, "ask": 5.3, "ask_size": 331.0, "iv": 1.2684, "open_interest": 1.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.035, "vega": 0.0286, "theta": -0.0135, "rho": -0.0339, "theo": 4.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-08-18T12:40:58", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SK270319C00015000", "bid": 2.15, "bid_size": 14.0, "ask": 3.7, "ask_size": 305.0, "iv": 1.2426, "open_interest": 51.0, "volume": 2.0, "delta": 0.5389, "gamma": 0.0391, "vega": 0.0296, "theta": -0.0151, "rho": 0.012, "theo": 2.9822, "change": 0.805, "open": 3.38, "high": 3.38, "low": 3.38, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-11-09T11:59:40", "percent_change": 31.2621, "prev_day_close": 2.57499998807907}, {"option": "SK270319P00015000", "bid": 4.6, "bid_size": 12.0, "ask": 6.1, "ask_size": 332.0, "iv": 1.2845, "open_interest": 1.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0358, "vega": 0.0291, "theta": -0.0136, "rho": -0.0378, "theo": 5.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-12T12:19:36", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SK270319C00016000", "bid": 1.8, "bid_size": 16.0, "ask": 3.4, "ask_size": 307.0, "iv": 1.2228, "open_interest": 3.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.0393, "vega": 0.03, "theta": -0.0151, "rho": 0.0117, "theo": 2.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-28T12:28:23", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SK270319P00016000", "bid": 5.4, "bid_size": 12.0, "ask": 6.9, "ask_size": 325.0, "iv": 1.3075, "open_interest": 2.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0363, "vega": 0.0294, "theta": -0.0136, "rho": -0.0417, "theo": 5.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.31, "last_trade_time": "2026-11-06T10:17:50", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SK270319C00017000", "bid": 1.55, "bid_size": 8.0, "ask": 3.2, "ask_size": 194.0, "iv": 1.2271, "open_interest": 3.0, "volume": 0.0, "delta": 0.4708, "gamma": 0.0392, "vega": 0.03, "theta": -0.015, "rho": 0.0113, "theo": 2.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-09-08T12:18:16", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SK270319P00017000", "bid": 5.7, "bid_size": 8.0, "ask": 7.6, "ask_size": 198.0, "iv": 1.22, "open_interest": 2.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0365, "vega": 0.0294, "theta": -0.0134, "rho": -0.0456, "theo": 6.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-14T13:36:39", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SK270319C00018000", "bid": 1.5, "bid_size": 9.0, "ask": 2.95, "ask_size": 196.0, "iv": 1.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.4399, "gamma": 0.0389, "vega": 0.0298, "theta": -0.0148, "rho": 0.0109, "theo": 2.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "SK270319P00018000", "bid": 6.6, "bid_size": 12.0, "ask": 8.2, "ask_size": 198.0, "iv": 1.2094, "open_interest": 8.0, "volume": 0.0, "delta": -0.4984, "gamma": 0.0365, "vega": 0.0293, "theta": -0.0132, "rho": -0.0494, "theo": 7.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-14T13:37:54", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SK270319C00019000", "bid": 1.4, "bid_size": 7.0, "ask": 2.6, "ask_size": 141.0, "iv": 1.2366, "open_interest": 3.0, "volume": 0.0, "delta": 0.4109, "gamma": 0.0384, "vega": 0.0296, "theta": -0.0145, "rho": 0.0105, "theo": 2.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-08-26T12:25:57", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SK270319P00019000", "bid": 7.2, "bid_size": 8.0, "ask": 9.1, "ask_size": 198.0, "iv": 1.1914, "open_interest": 2.0, "volume": 0.0, "delta": -0.5256, "gamma": 0.0362, "vega": 0.029, "theta": -0.013, "rho": -0.0532, "theo": 8.3023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-13T15:49:10", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SK270319C00020000", "bid": 1.25, "bid_size": 10.0, "ask": 2.4, "ask_size": 141.0, "iv": 1.2354, "open_interest": 38.0, "volume": 0.0, "delta": 0.3839, "gamma": 0.0377, "vega": 0.0291, "theta": -0.0142, "rho": 0.01, "theo": 1.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-10-29T12:59:53", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SK270319P00020000", "bid": 8.0, "bid_size": 10.0, "ask": 9.9, "ask_size": 198.0, "iv": 1.1838, "open_interest": 65.0, "volume": 0.0, "delta": -0.5511, "gamma": 0.0358, "vega": 0.0286, "theta": -0.0126, "rho": -0.057, "theo": 9.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-10-08T13:22:54", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SK270319C00021000", "bid": 1.0, "bid_size": 16.0, "ask": 2.3, "ask_size": 196.0, "iv": 1.2281, "open_interest": 0.0, "volume": 0.0, "delta": 0.3588, "gamma": 0.0369, "vega": 0.0286, "theta": -0.0139, "rho": 0.0095, "theo": 1.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "SK270319P00021000", "bid": 9.2, "bid_size": 10.0, "ask": 10.9, "ask_size": 199.0, "iv": 1.2774, "open_interest": 4.0, "volume": 0.0, "delta": -0.575, "gamma": 0.0352, "vega": 0.0281, "theta": -0.0122, "rho": -0.0605, "theo": 9.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-07T14:46:22", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "SK270319C00022000", "bid": 0.8, "bid_size": 17.0, "ask": 2.15, "ask_size": 196.0, "iv": 1.2151, "open_interest": 96.0, "volume": 0.0, "delta": 0.3354, "gamma": 0.0361, "vega": 0.0279, "theta": -0.0135, "rho": 0.0091, "theo": 1.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T13:42:26", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SK270319P00022000", "bid": 9.7, "bid_size": 11.0, "ask": 11.8, "ask_size": 198.0, "iv": 1.2238, "open_interest": 2.0, "volume": 0.0, "delta": -0.5974, "gamma": 0.0345, "vega": 0.0274, "theta": -0.0118, "rho": -0.0642, "theo": 10.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-06T14:22:38", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SK270319C00023000", "bid": 0.75, "bid_size": 25.0, "ask": 2.1, "ask_size": 196.0, "iv": 1.2425, "open_interest": 91.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0351, "vega": 0.0272, "theta": -0.0131, "rho": 0.0086, "theo": 1.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-28T12:50:46", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "SK270319P00023000", "bid": 10.5, "bid_size": 17.0, "ask": 12.6, "ask_size": 198.0, "iv": 1.1997, "open_interest": 23.0, "volume": 0.0, "delta": -0.6182, "gamma": 0.0337, "vega": 0.0268, "theta": -0.0114, "rho": -0.0676, "theo": 11.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-10-08T14:19:41", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SK270319C00024000", "bid": 0.55, "bid_size": 25.0, "ask": 2.0, "ask_size": 196.0, "iv": 1.2289, "open_interest": 38.0, "volume": 0.0, "delta": 0.2934, "gamma": 0.0341, "vega": 0.0264, "theta": -0.0127, "rho": 0.0082, "theo": 1.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-26T13:30:25", "percent_change": 0.0, "prev_day_close": 1.09999997913837}, {"option": "SK270319P00024000", "bid": 11.3, "bid_size": 22.0, "ask": 13.5, "ask_size": 198.0, "iv": 1.1891, "open_interest": 0.0, "volume": 0.0, "delta": -0.6377, "gamma": 0.0329, "vega": 0.0261, "theta": -0.0109, "rho": -0.0708, "theo": 12.518, "change": 0.0, "open": 0.0, "high": 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": "SK270319C00025000", "bid": 0.25, "bid_size": 57.0, "ask": 1.9, "ask_size": 196.0, "iv": 1.1902, "open_interest": 29.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.033, "vega": 0.0257, "theta": -0.0123, "rho": 0.0078, "theo": 1.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T12:54:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SK270319P00025000", "bid": 12.1, "bid_size": 33.0, "ask": 14.4, "ask_size": 198.0, "iv": 1.1734, "open_interest": 40.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.032, "vega": 0.0253, "theta": -0.0105, "rho": -0.0742, "theo": 13.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-10-06T14:16:24", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "SK270319C00026000", "bid": 0.35, "bid_size": 57.0, "ask": 1.8, "ask_size": 196.0, "iv": 1.227, "open_interest": 9.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.032, "vega": 0.0248, "theta": -0.0119, "rho": 0.0074, "theo": 1.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T13:27:13", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SK270319P00026000", "bid": 12.9, "bid_size": 49.0, "ask": 15.3, "ask_size": 198.0, "iv": 1.1523, "open_interest": 1.0, "volume": 0.0, "delta": -0.6728, "gamma": 0.0311, "vega": 0.0246, "theta": -0.01, "rho": -0.0773, "theo": 14.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.11, "last_trade_time": "2026-07-22T09:48:27", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "SK270319C00027000", "bid": 0.25, "bid_size": 57.0, "ask": 1.75, "ask_size": 198.0, "iv": 1.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2409, "gamma": 0.0309, "vega": 0.024, "theta": -0.0115, "rho": 0.007, "theo": 1.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "SK270319P00027000", "bid": 13.8, "bid_size": 138.0, "ask": 16.2, "ask_size": 28.0, "iv": 1.1482, "open_interest": 17.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.0302, "vega": 0.0238, "theta": -0.0095, "rho": -0.0802, "theo": 15.1933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-06T15:37:12", "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "SK270319C00028000", "bid": 0.05, "bid_size": 195.0, "ask": 1.65, "ask_size": 200.0, "iv": 1.1988, "open_interest": 5.0, "volume": 0.0, "delta": 0.2259, "gamma": 0.0298, "vega": 0.0232, "theta": -0.011, "rho": 0.0067, "theo": 0.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-08-25T11:22:11", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "SK270319P00028000", "bid": 14.6, "bid_size": 196.0, "ask": 17.1, "ask_size": 28.0, "iv": 1.1159, "open_interest": 0.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.0292, "vega": 0.023, "theta": -0.009, "rho": -0.0831, "theo": 16.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "SK270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 200.0, "iv": 1.2068, "open_interest": 22.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.0287, "vega": 0.0224, "theta": -0.0106, "rho": 0.0063, "theo": 0.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-14T11:02:25", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SK270319P00029000", "bid": 15.5, "bid_size": 196.0, "ask": 18.0, "ask_size": 28.0, "iv": 1.1022, "open_interest": 0.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0283, "vega": 0.0222, "theta": -0.0086, "rho": -0.0862, "theo": 17.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "SK270319C00030000", "bid": 0.5, "bid_size": 35.0, "ask": 1.25, "ask_size": 1.0, "iv": 1.2701, "open_interest": 65.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0277, "vega": 0.0216, "theta": -0.0102, "rho": 0.006, "theo": 0.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-02T10:37:09", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SK270319P00030000", "bid": 16.4, "bid_size": 196.0, "ask": 18.9, "ask_size": 28.0, "iv": 1.0835, "open_interest": 0.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0274, "vega": 0.0215, "theta": -0.0081, "rho": -0.0889, "theo": 17.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SK270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 205.0, "iv": 1.1907, "open_interest": 21.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.0266, "vega": 0.0208, "theta": -0.0098, "rho": 0.0056, "theo": 0.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-09-24T10:53:57", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SK270319P00031000", "bid": 17.2, "bid_size": 196.0, "ask": 19.8, "ask_size": 28.0, "iv": 1.027, "open_interest": 0.0, "volume": 0.0, "delta": -0.7419, "gamma": 0.0265, "vega": 0.0208, "theta": -0.0076, "rho": -0.0912, "theo": 18.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SK270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 205.0, "iv": 1.204, "open_interest": 1.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0256, "vega": 0.02, "theta": -0.0094, "rho": 0.0054, "theo": 0.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.18, "last_trade_time": "2026-10-28T10:05:10", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SK270319P00032000", "bid": 18.1, "bid_size": 196.0, "ask": 20.8, "ask_size": 28.0, "iv": 1.0271, "open_interest": 0.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.0256, "vega": 0.02, "theta": -0.0072, "rho": -0.0937, "theo": 19.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "SK270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 205.0, "iv": 1.2157, "open_interest": 35.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0246, "vega": 0.0192, "theta": -0.0091, "rho": 0.0051, "theo": 0.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-10-01T14:39:02", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SK270319P00033000", "bid": 19.0, "bid_size": 196.0, "ask": 21.7, "ask_size": 28.0, "iv": 0.9852, "open_interest": 0.0, "volume": 0.0, "delta": -0.7636, "gamma": 0.0248, "vega": 0.0193, "theta": -0.0068, "rho": -0.0965, "theo": 20.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "SK270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 205.0, "iv": 1.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0236, "vega": 0.0185, "theta": -0.0087, "rho": 0.0048, "theo": 0.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SK270319P00034000", "bid": 19.8, "bid_size": 196.0, "ask": 22.6, "ask_size": 28.0, "iv": 0.8692, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0239, "vega": 0.0186, "theta": -0.0063, "rho": -0.0987, "theo": 21.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "SK270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 205.0, "iv": 1.2348, "open_interest": 1.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.0227, "vega": 0.0178, "theta": -0.0084, "rho": 0.0046, "theo": 0.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-01T09:58:07", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SK270319P00035000", "bid": 20.7, "bid_size": 197.0, "ask": 23.6, "ask_size": 28.0, "iv": 0.8369, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0231, "vega": 0.018, "theta": -0.0059, "rho": -0.1006, "theo": 22.6257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "SK270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 205.0, "iv": 1.2567, "open_interest": 0.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.0218, "vega": 0.017, "theta": -0.008, "rho": 0.0043, "theo": 0.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SK270319P00036000", "bid": 21.7, "bid_size": 1.0, "ask": 24.5, "ask_size": 28.0, "iv": 0.7853, "open_interest": 0.0, "volume": 0.0, "delta": -0.7914, "gamma": 0.0224, "vega": 0.0173, "theta": -0.0055, "rho": -0.1026, "theo": 23.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "SK270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 202.0, "iv": 1.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.1296, "gamma": 0.0209, "vega": 0.0164, "theta": -0.0077, "rho": 0.0041, "theo": 0.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SK270319P00037000", "bid": 22.5, "bid_size": 197.0, "ask": 25.5, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7995, "gamma": 0.0216, "vega": 0.0167, "theta": -0.0051, "rho": -0.1046, "theo": 24.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "SK270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 205.0, "iv": 1.2689, "open_interest": 0.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.0201, "vega": 0.0157, "theta": -0.0074, "rho": 0.0039, "theo": 0.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SK270319P00038000", "bid": 23.5, "bid_size": 1.0, "ask": 26.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0209, "vega": 0.0161, "theta": -0.0047, "rho": -0.1067, "theo": 25.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "SK270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 205.0, "iv": 1.2885, "open_interest": 0.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0193, "vega": 0.0151, "theta": -0.0071, "rho": 0.0037, "theo": 0.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SK270319P00039000", "bid": 24.4, "bid_size": 2.0, "ask": 27.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.0202, "vega": 0.0155, "theta": -0.0044, "rho": -0.1084, "theo": 26.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "SK270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 205.0, "iv": 1.3075, "open_interest": 22.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.0185, "vega": 0.0145, "theta": -0.0068, "rho": 0.0035, "theo": 0.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T10:04:29", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SK270319P00040000", "bid": 25.4, "bid_size": 1.0, "ask": 28.4, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.0196, "vega": 0.0149, "theta": -0.004, "rho": -0.1096, "theo": 27.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "SK270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 205.0, "iv": 1.3618, "open_interest": 5.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.015, "vega": 0.0118, "theta": -0.0055, "rho": 0.0027, "theo": 0.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-13T09:46:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SK270319P00045000", "bid": 30.3, "bid_size": 1.0, "ask": 33.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.85, "gamma": 0.0168, "vega": 0.0124, "theta": -0.0024, "rho": -0.1162, "theo": 32.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "SK270617C00001000", "bid": 10.6, "bid_size": 100.0, "ask": 13.3, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0032, "vega": 0.0011, "theta": -0.0064, "rho": 0.0005, "theo": 12.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "SK270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 147.0, "iv": 3.2576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0008, "vega": 0.003, "theta": -0.002, "rho": -0.0031, "theo": 0.4141, "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": 0.449999988079071}, {"option": "SK270617C00002000", "bid": 9.6, "bid_size": 100.0, "ask": 12.3, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0068, "vega": 0.0035, "theta": -0.0056, "rho": 0.0019, "theo": 11.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "SK270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 147.0, "iv": 2.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0023, "vega": 0.006, "theta": -0.0031, "rho": -0.0052, "theo": 0.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SK270617C00003000", "bid": 8.6, "bid_size": 139.0, "ask": 11.4, "ask_size": 139.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0093, "vega": 0.0056, "theta": -0.0066, "rho": 0.0033, "theo": 10.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SK270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 147.0, "iv": 1.811, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0042, "vega": 0.009, "theta": -0.0039, "rho": -0.0074, "theo": 0.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SK270617C00004000", "bid": 7.7, "bid_size": 144.0, "ask": 10.6, "ask_size": 144.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0121, "vega": 0.0087, "theta": -0.0072, "rho": 0.0052, "theo": 9.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SK270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 145.0, "iv": 1.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0063, "vega": 0.012, "theta": -0.0045, "rho": -0.01, "theo": 0.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SK270617C00005000", "bid": 7.0, "bid_size": 145.0, "ask": 9.8, "ask_size": 145.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0151, "vega": 0.0119, "theta": -0.0076, "rho": 0.0073, "theo": 8.7848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "SK270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 147.0, "iv": 1.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0796, "gamma": 0.0087, "vega": 0.015, "theta": -0.0052, "rho": -0.0131, "theo": 1.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SK270617C00006000", "bid": 6.3, "bid_size": 141.0, "ask": 9.1, "ask_size": 141.0, "iv": 1.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0179, "vega": 0.0158, "theta": -0.0081, "rho": 0.0096, "theo": 8.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SK270617P00006000", "bid": 0.35, "bid_size": 58.0, "ask": 2.0, "ask_size": 147.0, "iv": 1.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0112, "vega": 0.0181, "theta": -0.0058, "rho": -0.0167, "theo": 1.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499999701977}, {"option": "SK270617C00007000", "bid": 5.7, "bid_size": 141.0, "ask": 8.5, "ask_size": 141.0, "iv": 1.3108, "open_interest": 0.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0204, "vega": 0.0193, "theta": -0.0086, "rho": 0.0115, "theo": 7.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SK270617P00007000", "bid": 0.8, "bid_size": 20.0, "ask": 2.35, "ask_size": 147.0, "iv": 1.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0136, "vega": 0.0211, "theta": -0.0064, "rho": -0.0209, "theo": 1.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "SK270617C00008000", "bid": 5.1, "bid_size": 141.0, "ask": 7.9, "ask_size": 141.0, "iv": 1.2946, "open_interest": 0.0, "volume": 0.0, "delta": 0.8029, "gamma": 0.0226, "vega": 0.0228, "theta": -0.0091, "rho": 0.0132, "theo": 6.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SK270617P00008000", "bid": 1.1, "bid_size": 11.0, "ask": 2.75, "ask_size": 147.0, "iv": 1.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.016, "vega": 0.0239, "theta": -0.007, "rho": -0.0254, "theo": 2.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "SK270617C00009000", "bid": 4.6, "bid_size": 100.0, "ask": 7.4, "ask_size": 145.0, "iv": 1.2952, "open_interest": 2.0, "volume": 0.0, "delta": 0.766, "gamma": 0.0246, "vega": 0.0259, "theta": -0.0095, "rho": 0.0147, "theo": 6.0782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T09:31:31", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SK270617P00009000", "bid": 1.6, "bid_size": 7.0, "ask": 3.2, "ask_size": 143.0, "iv": 1.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.1844, "gamma": 0.0182, "vega": 0.0264, "theta": -0.0074, "rho": -0.0303, "theo": 2.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "SK270617C00010000", "bid": 4.2, "bid_size": 23.0, "ask": 6.9, "ask_size": 144.0, "iv": 1.2926, "open_interest": 1.0, "volume": 0.0, "delta": 0.7295, "gamma": 0.0263, "vega": 0.0286, "theta": -0.0098, "rho": 0.0157, "theo": 5.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T09:31:33", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "SK270617P00010000", "bid": 2.35, "bid_size": 6.0, "ask": 3.8, "ask_size": 147.0, "iv": 1.2503, "open_interest": 0.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0202, "vega": 0.0286, "theta": -0.0078, "rho": -0.0355, "theo": 3.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "SK270617C00011000", "bid": 3.7, "bid_size": 12.0, "ask": 6.5, "ask_size": 141.0, "iv": 1.2755, "open_interest": 1.0, "volume": 0.0, "delta": 0.6939, "gamma": 0.0276, "vega": 0.0309, "theta": -0.0102, "rho": 0.0165, "theo": 5.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T09:55:52", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SK270617P00011000", "bid": 2.9, "bid_size": 5.0, "ask": 4.4, "ask_size": 143.0, "iv": 1.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.2415, "gamma": 0.0219, "vega": 0.0305, "theta": -0.0081, "rho": -0.0409, "theo": 3.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SK270617C00012000", "bid": 3.2, "bid_size": 14.0, "ask": 6.1, "ask_size": 145.0, "iv": 1.2471, "open_interest": 2.0, "volume": 0.0, "delta": 0.6598, "gamma": 0.0287, "vega": 0.0327, "theta": -0.0104, "rho": 0.017, "theo": 4.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-28T10:11:10", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "SK270617P00012000", "bid": 3.5, "bid_size": 4.0, "ask": 5.2, "ask_size": 143.0, "iv": 1.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.2695, "gamma": 0.0233, "vega": 0.0321, "theta": -0.0084, "rho": -0.0463, "theo": 4.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SK270617C00013000", "bid": 2.9, "bid_size": 12.0, "ask": 5.7, "ask_size": 145.0, "iv": 1.2407, "open_interest": 0.0, "volume": 0.0, "delta": 0.6269, "gamma": 0.0295, "vega": 0.0342, "theta": -0.0106, "rho": 0.0173, "theo": 4.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SK270617P00013000", "bid": 4.2, "bid_size": 7.0, "ask": 5.8, "ask_size": 141.0, "iv": 1.2422, "open_interest": 0.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0245, "vega": 0.0334, "theta": -0.0085, "rho": -0.0519, "theo": 5.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "SK270617C00014000", "bid": 2.65, "bid_size": 12.0, "ask": 5.4, "ask_size": 145.0, "iv": 1.2462, "open_interest": 6.0, "volume": 0.0, "delta": 0.5959, "gamma": 0.0301, "vega": 0.0354, "theta": -0.0107, "rho": 0.0174, "theo": 4.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-27T10:45:36", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "SK270617P00014000", "bid": 4.8, "bid_size": 4.0, "ask": 6.7, "ask_size": 141.0, "iv": 1.2546, "open_interest": 0.0, "volume": 0.0, "delta": -0.323, "gamma": 0.0255, "vega": 0.0345, "theta": -0.0086, "rho": -0.0575, "theo": 5.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SK270617C00015000", "bid": 2.35, "bid_size": 13.0, "ask": 5.1, "ask_size": 145.0, "iv": 1.2374, "open_interest": 2.0, "volume": 0.0, "delta": 0.5664, "gamma": 0.0305, "vega": 0.0363, "theta": -0.0108, "rho": 0.0174, "theo": 3.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-10-23T09:49:09", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "SK270617P00015000", "bid": 5.2, "bid_size": 7.0, "ask": 7.4, "ask_size": 141.0, "iv": 1.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.0262, "vega": 0.0353, "theta": -0.0086, "rho": -0.063, "theo": 6.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SK270617C00016000", "bid": 2.3, "bid_size": 5.0, "ask": 4.4, "ask_size": 100.0, "iv": 1.2017, "open_interest": 2.0, "volume": 0.0, "delta": 0.5385, "gamma": 0.0308, "vega": 0.0369, "theta": -0.0108, "rho": 0.0173, "theo": 3.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-16T15:51:36", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SK270617P00016000", "bid": 6.1, "bid_size": 5.0, "ask": 8.1, "ask_size": 142.0, "iv": 1.217, "open_interest": 0.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.0268, "vega": 0.0358, "theta": -0.0086, "rho": -0.0686, "theo": 7.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SK270617C00017000", "bid": 2.1, "bid_size": 4.0, "ask": 4.1, "ask_size": 100.0, "iv": 1.1945, "open_interest": 3.0, "volume": 0.0, "delta": 0.5124, "gamma": 0.0309, "vega": 0.0374, "theta": -0.0108, "rho": 0.0171, "theo": 3.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-03T10:59:08", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SK270617P00017000", "bid": 7.1, "bid_size": 4.0, "ask": 8.8, "ask_size": 140.0, "iv": 1.2392, "open_interest": 10.0, "volume": 0.0, "delta": -0.3956, "gamma": 0.0272, "vega": 0.0362, "theta": -0.0085, "rho": -0.074, "theo": 7.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-29T15:07:23", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "SK270617C00018000", "bid": 1.8, "bid_size": 6.0, "ask": 3.9, "ask_size": 100.0, "iv": 1.1823, "open_interest": 0.0, "volume": 0.0, "delta": 0.4876, "gamma": 0.0308, "vega": 0.0375, "theta": -0.0108, "rho": 0.0167, "theo": 2.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "SK270617P00018000", "bid": 7.3, "bid_size": 8.0, "ask": 9.8, "ask_size": 142.0, "iv": 1.1878, "open_interest": 0.0, "volume": 0.0, "delta": -0.4175, "gamma": 0.0275, "vega": 0.0365, "theta": -0.0084, "rho": -0.0793, "theo": 8.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SK270617C00019000", "bid": 1.6, "bid_size": 6.0, "ask": 3.7, "ask_size": 100.0, "iv": 1.1785, "open_interest": 1.0, "volume": 0.0, "delta": 0.4643, "gamma": 0.0307, "vega": 0.0376, "theta": -0.0107, "rho": 0.0165, "theo": 2.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-21T09:59:05", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "SK270617P00019000", "bid": 8.6, "bid_size": 5.0, "ask": 10.4, "ask_size": 142.0, "iv": 1.2283, "open_interest": 0.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.0277, "vega": 0.0366, "theta": -0.0082, "rho": -0.0846, "theo": 9.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SK270617C00020000", "bid": 1.65, "bid_size": 8.0, "ask": 4.0, "ask_size": 144.0, "iv": 1.2703, "open_interest": 0.0, "volume": 0.0, "delta": 0.4425, "gamma": 0.0305, "vega": 0.0376, "theta": -0.0106, "rho": 0.0161, "theo": 2.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "SK270617P00020000", "bid": 9.3, "bid_size": 5.0, "ask": 11.3, "ask_size": 142.0, "iv": 1.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.0277, "vega": 0.0365, "theta": -0.008, "rho": -0.0897, "theo": 10.2614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SK270617C00021000", "bid": 1.5, "bid_size": 9.0, "ask": 3.5, "ask_size": 144.0, "iv": 1.2257, "open_interest": 0.0, "volume": 0.0, "delta": 0.4219, "gamma": 0.0302, "vega": 0.0374, "theta": -0.0105, "rho": 0.0157, "theo": 2.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "SK270617P00021000", "bid": 10.1, "bid_size": 6.0, "ask": 12.1, "ask_size": 142.0, "iv": 1.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.4769, "gamma": 0.0277, "vega": 0.0364, "theta": -0.0078, "rho": -0.0947, "theo": 11.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SK270617C00022000", "bid": 1.25, "bid_size": 17.0, "ask": 3.1, "ask_size": 102.0, "iv": 1.1769, "open_interest": 1.0, "volume": 0.0, "delta": 0.4025, "gamma": 0.0299, "vega": 0.037, "theta": -0.0104, "rho": 0.0153, "theo": 2.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T13:26:06", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "SK270617P00022000", "bid": 11.0, "bid_size": 6.0, "ask": 12.9, "ask_size": 142.0, "iv": 1.2188, "open_interest": 0.0, "volume": 0.0, "delta": -0.4947, "gamma": 0.0276, "vega": 0.0362, "theta": -0.0076, "rho": -0.0996, "theo": 11.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "SK270617C00023000", "bid": 1.25, "bid_size": 9.0, "ask": 3.0, "ask_size": 100.0, "iv": 1.1992, "open_interest": 0.0, "volume": 0.0, "delta": 0.3843, "gamma": 0.0295, "vega": 0.0367, "theta": -0.0102, "rho": 0.0149, "theo": 2.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SK270617P00023000", "bid": 11.1, "bid_size": 9.0, "ask": 14.0, "ask_size": 142.0, "iv": 1.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.5116, "gamma": 0.0275, "vega": 0.0359, "theta": -0.0073, "rho": -0.1044, "theo": 12.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SK270617C00024000", "bid": 0.95, "bid_size": 15.0, "ask": 3.1, "ask_size": 144.0, "iv": 1.2054, "open_interest": 3.0, "volume": 0.0, "delta": 0.3672, "gamma": 0.0291, "vega": 0.0363, "theta": -0.0101, "rho": 0.0145, "theo": 2.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-28T14:45:22", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SK270617P00024000", "bid": 12.5, "bid_size": 7.0, "ask": 14.8, "ask_size": 142.0, "iv": 1.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.0273, "vega": 0.0356, "theta": -0.007, "rho": -0.109, "theo": 13.6197, "change": 0.0, "open": 0.0, "high": 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": "SK270617C00025000", "bid": 0.8, "bid_size": 15.0, "ask": 2.8, "ask_size": 144.0, "iv": 1.1741, "open_interest": 0.0, "volume": 0.0, "delta": 0.351, "gamma": 0.0286, "vega": 0.0358, "theta": -0.0099, "rho": 0.014, "theo": 1.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "SK270617P00025000", "bid": 13.3, "bid_size": 8.0, "ask": 15.7, "ask_size": 142.0, "iv": 1.2109, "open_interest": 1.0, "volume": 0.0, "delta": -0.5428, "gamma": 0.0271, "vega": 0.0352, "theta": -0.0068, "rho": -0.1133, "theo": 14.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "SK270617C00026000", "bid": 0.6, "bid_size": 72.0, "ask": 2.65, "ask_size": 247.0, "iv": 1.1534, "open_interest": 2.0, "volume": 0.0, "delta": 0.3358, "gamma": 0.0281, "vega": 0.0353, "theta": -0.0098, "rho": 0.0136, "theo": 1.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-10-21T10:00:20", "percent_change": 0.0, "prev_day_close": 1.50000004470348}, {"option": "SK270617P00026000", "bid": 14.3, "bid_size": 22.0, "ask": 16.6, "ask_size": 231.0, "iv": 1.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.0268, "vega": 0.0348, "theta": -0.0065, "rho": -0.1177, "theo": 15.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SK270617C00027000", "bid": 0.55, "bid_size": 70.0, "ask": 2.6, "ask_size": 249.0, "iv": 1.1665, "open_interest": 0.0, "volume": 0.0, "delta": 0.3214, "gamma": 0.0276, "vega": 0.0348, "theta": -0.0096, "rho": 0.0132, "theo": 1.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "SK270617P00027000", "bid": 15.2, "bid_size": 23.0, "ask": 17.4, "ask_size": 229.0, "iv": 1.2226, "open_interest": 0.0, "volume": 1.0, "delta": -0.5709, "gamma": 0.0265, "vega": 0.0343, "theta": -0.0062, "rho": -0.122, "theo": 16.2421, "change": -0.2, "open": 16.4, "high": 16.4, "low": 16.4, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-11-09T10:32:14", "percent_change": -1.20482, "prev_day_close": 16.5999999046326}, {"option": "SK270617C00028000", "bid": 0.5, "bid_size": 83.0, "ask": 2.55, "ask_size": 252.0, "iv": 1.178, "open_interest": 1.0, "volume": 0.0, "delta": 0.3079, "gamma": 0.0271, "vega": 0.0343, "theta": -0.0094, "rho": 0.0129, "theo": 1.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-19T11:30:26", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SK270617P00028000", "bid": 15.9, "bid_size": 30.0, "ask": 18.2, "ask_size": 227.0, "iv": 1.1812, "open_interest": 0.0, "volume": 0.0, "delta": -0.584, "gamma": 0.0262, "vega": 0.0338, "theta": -0.0059, "rho": -0.1258, "theo": 17.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "SK270617C00029000", "bid": 0.05, "bid_size": 142.0, "ask": 2.6, "ask_size": 144.0, "iv": 1.1422, "open_interest": 0.0, "volume": 0.0, "delta": 0.2951, "gamma": 0.0266, "vega": 0.0338, "theta": -0.0092, "rho": 0.0126, "theo": 1.5325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "SK270617P00029000", "bid": 16.0, "bid_size": 70.0, "ask": 19.3, "ask_size": 143.0, "iv": 1.0876, "open_interest": 1.0, "volume": 0.0, "delta": -0.5964, "gamma": 0.0259, "vega": 0.0334, "theta": -0.0056, "rho": -0.1301, "theo": 18.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.68, "last_trade_time": "2026-10-29T15:07:41", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "SK270617C00030000", "bid": 0.35, "bid_size": 41.0, "ask": 2.3, "ask_size": 144.0, "iv": 1.1656, "open_interest": 0.0, "volume": 0.0, "delta": 0.283, "gamma": 0.0261, "vega": 0.033, "theta": -0.0091, "rho": 0.012, "theo": 1.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499997317791}, {"option": "SK270617P00030000", "bid": 16.9, "bid_size": 2.0, "ask": 20.2, "ask_size": 143.0, "iv": 1.0847, "open_interest": 0.0, "volume": 0.0, "delta": -0.6082, "gamma": 0.0256, "vega": 0.0328, "theta": -0.0052, "rho": -0.1334, "theo": 18.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}], "symbol": "SK", "security_type": "stock", "exchange_id": 2, "current_price": 13.42, "price_change": 1.3, "price_change_percent": 10.7261, "bid": 12.68, "ask": 13.68, "bid_size": 100, "ask_size": 700, "open": 11.95, "high": 13.66, "low": 11.87, "close": 13.42, "prev_day_close": 12.12, "volume": 415589, "iv30": 148.915, "iv30_change": -2.247, "iv30_change_percent": -1.4865, "seqno": 10415212581, "last_trade_time": "2026-11-09T15:59:45", "tick": "up"}, "symbol": "SK"}