{"timestamp": "2026-11-09 23:57:39", "data": {"options": [{"option": "SKDD261120C00001000", "bid": 9.0, "bid_size": 399.0, "ask": 9.8, "ask_size": 399.0, "iv": 7.2495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0126, "rho": 0.0001, "theo": 9.4061, "change": 0.0, "open": 0.0, "high": 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": "SKDD261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 407.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0015, "vega": 0.0004, "theta": -0.0115, "rho": 0.0, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 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": "SKDD261120C00002000", "bid": 8.0, "bid_size": 399.0, "ask": 8.8, "ask_size": 399.0, "iv": 5.0536, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.004, "vega": 0.0006, "theta": -0.0158, "rho": 0.0003, "theo": 8.4193, "change": 0.0, "open": 0.0, "high": 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": "SKDD261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 407.0, "iv": 6.7764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0036, "vega": 0.0006, "theta": -0.0148, "rho": -0.0001, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 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": "SKDD261120C00003000", "bid": 7.0, "bid_size": 399.0, "ask": 7.8, "ask_size": 398.0, "iv": 3.847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0072, "vega": 0.0008, "theta": -0.0184, "rho": 0.0004, "theo": 7.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "SKDD261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 371.0, "iv": 5.1389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0066, "vega": 0.0009, "theta": -0.0175, "rho": -0.0001, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 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": "SKDD261120C00004000", "bid": 6.0, "bid_size": 399.0, "ask": 6.8, "ask_size": 399.0, "iv": 3.0119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0121, "vega": 0.0012, "theta": -0.0211, "rho": 0.0006, "theo": 6.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-28T14:02:23", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SKDD261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 371.0, "iv": 4.0365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0114, "vega": 0.0013, "theta": -0.0204, "rho": -0.0002, "theo": 0.1032, "change": 0.0, "open": 0.0, "high": 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": "SKDD261120C00005000", "bid": 5.0, "bid_size": 387.0, "ask": 5.8, "ask_size": 399.0, "iv": 2.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0196, "vega": 0.0017, "theta": -0.0245, "rho": 0.0008, "theo": 5.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.85, "last_trade_time": "2026-10-19T13:07:16", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SKDD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 371.0, "iv": 3.2009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0187, "vega": 0.0018, "theta": -0.0238, "rho": -0.0002, "theo": 0.1323, "change": 0.0, "open": 0.0, "high": 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": "SKDD261120C00006000", "bid": 4.0, "bid_size": 410.0, "ask": 4.8, "ask_size": 401.0, "iv": 1.843, "open_interest": 8.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0314, "vega": 0.0024, "theta": -0.0287, "rho": 0.001, "theo": 4.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-21T09:41:05", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SKDD261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 371.0, "iv": 2.5215, "open_interest": 12.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0302, "vega": 0.0025, "theta": -0.0281, "rho": -0.0003, "theo": 0.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T11:29:34", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SKDD261120C00007000", "bid": 3.1, "bid_size": 336.0, "ask": 3.9, "ask_size": 351.0, "iv": 1.8778, "open_interest": 4.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0494, "vega": 0.0034, "theta": -0.0342, "rho": 0.0012, "theo": 3.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-05T10:34:27", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SKDD261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 616.0, "iv": 2.0225, "open_interest": 4.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0482, "vega": 0.0034, "theta": -0.0337, "rho": -0.0005, "theo": 0.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T14:48:23", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SKDD261120C00008000", "bid": 2.25, "bid_size": 564.0, "ask": 3.1, "ask_size": 563.0, "iv": 1.8166, "open_interest": 73.0, "volume": 10.0, "delta": 0.8236, "gamma": 0.0752, "vega": 0.0046, "theta": -0.0413, "rho": 0.0014, "theo": 2.7238, "change": -1.15, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T11:48:59", "percent_change": -29.4872, "prev_day_close": 3.90000009536743}, {"option": "SKDD261120P00008000", "bid": 0.1, "bid_size": 624.0, "ask": 0.45, "ask_size": 625.0, "iv": 1.6751, "open_interest": 17.0, "volume": 0.0, "delta": -0.1756, "gamma": 0.0739, "vega": 0.0046, "theta": -0.0409, "rho": -0.0008, "theo": 0.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T10:28:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SKDD261120C00009000", "bid": 1.6, "bid_size": 707.0, "ask": 2.35, "ask_size": 859.0, "iv": 1.7833, "open_interest": 371.0, "volume": 54.0, "delta": 0.725, "gamma": 0.1038, "vega": 0.006, "theta": -0.0496, "rho": 0.0014, "theo": 1.9743, "change": -1.17, "open": 3.1, "high": 3.1, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T15:50:00", "percent_change": -37.7419, "prev_day_close": 3.10000002384186}, {"option": "SKDD261120P00009000", "bid": 0.35, "bid_size": 637.0, "ask": 0.75, "ask_size": 588.0, "iv": 1.631, "open_interest": 50.0, "volume": 2.0, "delta": -0.2731, "gamma": 0.1027, "vega": 0.006, "theta": -0.0492, "rho": -0.0012, "theo": 0.6397, "change": -0.125, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:33:46", "percent_change": -23.8095, "prev_day_close": 0.524999991059303}, {"option": "SKDD261120C00010000", "bid": 1.1, "bid_size": 599.0, "ask": 1.8, "ask_size": 598.0, "iv": 1.8172, "open_interest": 18.0, "volume": 0.0, "delta": 0.602, "gamma": 0.1213, "vega": 0.0069, "theta": -0.0568, "rho": 0.0014, "theo": 1.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-05T10:22:55", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "SKDD261120P00010000", "bid": 0.85, "bid_size": 624.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.6834, "open_interest": 11.0, "volume": 1.0, "delta": -0.395, "gamma": 0.1202, "vega": 0.0069, "theta": -0.0564, "rho": -0.0018, "theo": 1.077, "change": 0.15, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:48:12", "percent_change": 20.0, "prev_day_close": 0.75}, {"option": "SKDD261120C00011000", "bid": 0.75, "bid_size": 597.0, "ask": 1.3, "ask_size": 614.0, "iv": 1.8092, "open_interest": 39.0, "volume": 7.0, "delta": 0.4842, "gamma": 0.121, "vega": 0.0072, "theta": -0.0607, "rho": 0.0012, "theo": 1.0321, "change": -1.125, "open": 1.75, "high": 1.75, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T10:57:54", "percent_change": -56.962, "prev_day_close": 1.97500002384186}, {"option": "SKDD261120P00011000", "bid": 1.45, "bid_size": 600.0, "ask": 2.15, "ask_size": 449.0, "iv": 1.958, "open_interest": 3.0, "volume": 0.0, "delta": -0.5117, "gamma": 0.1201, "vega": 0.0071, "theta": -0.0601, "rho": -0.0025, "theo": 1.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-28T10:15:30", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "SKDD261120C00012000", "bid": 0.55, "bid_size": 587.0, "ask": 1.0, "ask_size": 606.0, "iv": 1.898, "open_interest": 11.0, "volume": 2.0, "delta": 0.3893, "gamma": 0.1104, "vega": 0.0069, "theta": -0.0611, "rho": 0.001, "theo": 0.7869, "change": -0.475, "open": 1.5, "high": 1.5, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:03:12", "percent_change": -31.1475, "prev_day_close": 1.52500003576279}, {"option": "SKDD261120P00012000", "bid": 2.0, "bid_size": 590.0, "ask": 3.1, "ask_size": 425.0, "iv": 2.0523, "open_interest": 1.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.1097, "vega": 0.0069, "theta": -0.0605, "rho": -0.0031, "theo": 2.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-19T11:30:32", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SKDD261120C00013000", "bid": 0.5, "bid_size": 1.0, "ask": 0.8, "ask_size": 619.0, "iv": 2.064, "open_interest": 107.0, "volume": 1.0, "delta": 0.3172, "gamma": 0.0972, "vega": 0.0064, "theta": -0.0594, "rho": 0.0008, "theo": 0.6215, "change": -0.575, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T11:31:43", "percent_change": -46.9388, "prev_day_close": 1.22499999403954}, {"option": "SKDD261120P00013000", "bid": 2.8, "bid_size": 567.0, "ask": 3.9, "ask_size": 413.0, "iv": 2.1139, "open_interest": 0.0, "volume": 0.0, "delta": -0.6775, "gamma": 0.0966, "vega": 0.0064, "theta": -0.0588, "rho": -0.0037, "theo": 3.2894, "change": 0.0, "open": 0.0, "high": 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": "SKDD261120C00014000", "bid": 0.2, "bid_size": 627.0, "ask": 0.75, "ask_size": 641.0, "iv": 2.07, "open_interest": 18.0, "volume": 0.0, "delta": 0.2625, "gamma": 0.0846, "vega": 0.0058, "theta": -0.0567, "rho": 0.0007, "theo": 0.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T15:58:01", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "SKDD261120P00014000", "bid": 3.6, "bid_size": 567.0, "ask": 4.7, "ask_size": 96.0, "iv": 2.0838, "open_interest": 13.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0842, "vega": 0.0058, "theta": -0.056, "rho": -0.0042, "theo": 4.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T09:54:48", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "SKDD261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 623.0, "iv": 1.9807, "open_interest": 0.0, "volume": 0.0, "delta": 0.2205, "gamma": 0.0736, "vega": 0.0053, "theta": -0.0534, "rho": 0.0006, "theo": 0.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SKDD261120P00015000", "bid": 4.5, "bid_size": 549.0, "ask": 5.7, "ask_size": 103.0, "iv": 2.2457, "open_interest": 2.0, "volume": 1.0, "delta": -0.7735, "gamma": 0.0733, "vega": 0.0053, "theta": -0.0526, "rho": -0.0047, "theo": 5.0839, "change": 0.15, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T09:44:05", "percent_change": 3.52941, "prev_day_close": 4.24999988079071}, {"option": "SKDD261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 632.0, "iv": 2.1346, "open_interest": 1.0, "volume": 0.0, "delta": 0.1876, "gamma": 0.0643, "vega": 0.0048, "theta": -0.05, "rho": 0.0005, "theo": 0.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T11:01:53", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "SKDD261120P00016000", "bid": 5.4, "bid_size": 555.0, "ask": 6.6, "ask_size": 96.0, "iv": 2.2675, "open_interest": 63.0, "volume": 0.0, "delta": -0.8063, "gamma": 0.064, "vega": 0.0048, "theta": -0.0492, "rho": -0.0051, "theo": 6.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T11:25:40", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SKDD261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 727.0, "iv": 2.2625, "open_interest": 119.0, "volume": 116.0, "delta": 0.1614, "gamma": 0.0564, "vega": 0.0044, "theta": -0.0467, "rho": 0.0004, "theo": 0.3007, "change": -0.33, "open": 0.3, "high": 0.3, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T09:58:28", "percent_change": -60.0, "prev_day_close": 0.550000011920929}, {"option": "SKDD261120P00017000", "bid": 6.3, "bid_size": 537.0, "ask": 7.5, "ask_size": 103.0, "iv": 2.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.8323, "gamma": 0.0562, "vega": 0.0044, "theta": -0.0457, "rho": -0.0055, "theo": 6.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.04, "last_trade_time": "2026-10-30T12:59:23", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SKDD261120C00018000", "bid": 0.05, "bid_size": 430.0, "ask": 0.55, "ask_size": 610.0, "iv": 2.556, "open_interest": 0.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.0498, "vega": 0.004, "theta": -0.0435, "rho": 0.0004, "theo": 0.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "SKDD261120P00018000", "bid": 7.3, "bid_size": 350.0, "ask": 8.5, "ask_size": 38.0, "iv": 2.4021, "open_interest": 35.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.0496, "vega": 0.004, "theta": -0.0424, "rho": -0.0059, "theo": 7.9212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-30T12:59:22", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SKDD261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 380.0, "iv": 2.5223, "open_interest": 0.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0442, "vega": 0.0036, "theta": -0.0405, "rho": 0.0003, "theo": 0.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "SKDD261120P00019000", "bid": 8.2, "bid_size": 405.0, "ask": 9.5, "ask_size": 42.0, "iv": 2.4201, "open_interest": 0.0, "volume": 0.0, "delta": -0.8708, "gamma": 0.0441, "vega": 0.0036, "theta": -0.0393, "rho": -0.0063, "theo": 8.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "SKDD261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 387.0, "iv": 2.6665, "open_interest": 0.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0394, "vega": 0.0033, "theta": -0.0377, "rho": 0.0003, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SKDD261120P00020000", "bid": 9.1, "bid_size": 397.0, "ask": 10.4, "ask_size": 38.0, "iv": 2.1972, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0393, "vega": 0.0033, "theta": -0.0364, "rho": -0.0067, "theo": 9.8571, "change": 0.0, "open": 0.0, "high": 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": "SKDD261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 405.0, "iv": 2.8009, "open_interest": 0.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0353, "vega": 0.003, "theta": -0.0351, "rho": 0.0003, "theo": 0.1752, "change": 0.0, "open": 0.0, "high": 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": "SKDD261120P00021000", "bid": 10.1, "bid_size": 401.0, "ask": 11.4, "ask_size": 37.0, "iv": 2.3257, "open_interest": 0.0, "volume": 0.0, "delta": -0.8975, "gamma": 0.0352, "vega": 0.003, "theta": -0.0338, "rho": -0.007, "theo": 10.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SKDD261218C00001000", "bid": 8.9, "bid_size": 278.0, "ask": 9.9, "ask_size": 289.0, "iv": 4.4787, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.002, "vega": 0.0002, "theta": -0.0055, "rho": 0.0001, "theo": 9.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-06T11:36:54", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "SKDD261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 665.0, "iv": 5.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0015, "vega": 0.0007, "theta": -0.0034, "rho": -0.0001, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SKDD261218C00002000", "bid": 7.9, "bid_size": 279.0, "ask": 8.9, "ask_size": 287.0, "iv": 3.1176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0058, "vega": 0.0007, "theta": -0.0068, "rho": 0.0004, "theo": 8.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-07-24T14:20:41", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "SKDD261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 743.0, "iv": 3.5878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0038, "vega": 0.0013, "theta": -0.0049, "rho": -0.0003, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 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": "SKDD261218C00003000", "bid": 6.9, "bid_size": 286.0, "ask": 7.9, "ask_size": 286.0, "iv": 2.3795, "open_interest": 8.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0102, "vega": 0.0014, "theta": -0.0079, "rho": 0.0009, "theo": 7.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-05T10:10:45", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SKDD261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 721.0, "iv": 2.7157, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0073, "vega": 0.0021, "theta": -0.0064, "rho": -0.0004, "theo": 0.1136, "change": 0.0, "open": 0.0, "high": 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": "SKDD261218C00004000", "bid": 5.9, "bid_size": 291.0, "ask": 6.9, "ask_size": 275.0, "iv": 1.8714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0158, "vega": 0.0024, "theta": -0.0095, "rho": 0.0015, "theo": 6.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "SKDD261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 718.0, "iv": 2.2051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0128, "vega": 0.0031, "theta": -0.0082, "rho": -0.0007, "theo": 0.1635, "change": 0.0, "open": 0.0, "high": 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": "SKDD261218C00005000", "bid": 4.9, "bid_size": 387.0, "ask": 5.9, "ask_size": 397.0, "iv": 1.4817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0241, "vega": 0.0039, "theta": -0.0115, "rho": 0.0023, "theo": 5.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-10-15T10:38:22", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SKDD261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 698.0, "iv": 1.8055, "open_interest": 1.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0208, "vega": 0.0044, "theta": -0.0104, "rho": -0.0011, "theo": 0.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-07-16T13:32:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SKDD261218C00006000", "bid": 4.0, "bid_size": 395.0, "ask": 5.0, "ask_size": 388.0, "iv": 1.4472, "open_interest": 18.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0351, "vega": 0.0057, "theta": -0.014, "rho": 0.0029, "theo": 4.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-02T13:42:11", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "SKDD261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 666.0, "iv": 1.5151, "open_interest": 9.0, "volume": 0.0, "delta": -0.1049, "gamma": 0.0317, "vega": 0.0061, "theta": -0.0131, "rho": -0.0016, "theo": 0.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T13:27:50", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SKDD261218C00007000", "bid": 3.2, "bid_size": 406.0, "ask": 4.2, "ask_size": 396.0, "iv": 1.4272, "open_interest": 30.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0481, "vega": 0.0078, "theta": -0.0172, "rho": 0.0035, "theo": 3.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-05T10:55:00", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SKDD261218P00007000", "bid": 0.05, "bid_size": 648.0, "ask": 0.75, "ask_size": 664.0, "iv": 1.3484, "open_interest": 22.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0448, "vega": 0.0081, "theta": -0.0163, "rho": -0.0025, "theo": 0.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T12:09:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SKDD261218C00008000", "bid": 2.6, "bid_size": 253.0, "ask": 3.5, "ask_size": 446.0, "iv": 1.4567, "open_interest": 3.0, "volume": 0.0, "delta": 0.767, "gamma": 0.0606, "vega": 0.01, "theta": -0.0204, "rho": 0.0038, "theo": 3.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T11:06:34", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SKDD261218P00008000", "bid": 0.4, "bid_size": 24.0, "ask": 1.05, "ask_size": 402.0, "iv": 1.3574, "open_interest": 5.0, "volume": 0.0, "delta": -0.2252, "gamma": 0.0576, "vega": 0.0101, "theta": -0.0196, "rho": -0.0036, "theo": 0.8817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-10-28T11:11:21", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "SKDD261218C00009000", "bid": 2.05, "bid_size": 26.0, "ask": 2.95, "ask_size": 680.0, "iv": 1.471, "open_interest": 237.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.0696, "vega": 0.0116, "theta": -0.0233, "rho": 0.004, "theo": 2.539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T11:59:15", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SKDD261218P00009000", "bid": 1.0, "bid_size": 7.0, "ask": 1.6, "ask_size": 404.0, "iv": 1.487, "open_interest": 3.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.067, "vega": 0.0117, "theta": -0.0226, "rho": -0.005, "theo": 1.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T12:58:49", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "SKDD261218C00010000", "bid": 1.65, "bid_size": 8.0, "ask": 2.5, "ask_size": 528.0, "iv": 1.5056, "open_interest": 54.0, "volume": 0.0, "delta": 0.6094, "gamma": 0.0742, "vega": 0.0127, "theta": -0.0254, "rho": 0.0038, "theo": 2.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-10-16T09:44:59", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "SKDD261218P00010000", "bid": 1.55, "bid_size": 5.0, "ask": 2.1, "ask_size": 396.0, "iv": 1.4782, "open_interest": 506.0, "volume": 0.0, "delta": -0.3768, "gamma": 0.072, "vega": 0.0127, "theta": -0.0247, "rho": -0.0065, "theo": 1.8793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-04T15:38:47", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "SKDD261218C00011000", "bid": 1.35, "bid_size": 22.0, "ask": 2.1, "ask_size": 526.0, "iv": 1.5314, "open_interest": 51.0, "volume": 0.0, "delta": 0.5378, "gamma": 0.075, "vega": 0.0132, "theta": -0.0268, "rho": 0.0036, "theo": 1.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-28T09:55:49", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SKDD261218P00011000", "bid": 2.2, "bid_size": 7.0, "ask": 2.75, "ask_size": 386.0, "iv": 1.5043, "open_interest": 13.0, "volume": 0.0, "delta": -0.4464, "gamma": 0.0732, "vega": 0.0132, "theta": -0.0261, "rho": -0.0081, "theo": 2.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T11:04:07", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "SKDD261218C00012000", "bid": 1.2, "bid_size": 60.0, "ask": 1.8, "ask_size": 783.0, "iv": 1.5992, "open_interest": 224.0, "volume": 0.0, "delta": 0.4752, "gamma": 0.0733, "vega": 0.0133, "theta": -0.0274, "rho": 0.0033, "theo": 1.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T13:32:48", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "SKDD261218P00012000", "bid": 2.85, "bid_size": 8.0, "ask": 3.8, "ask_size": 131.0, "iv": 1.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.5076, "gamma": 0.0719, "vega": 0.0132, "theta": -0.0267, "rho": -0.0096, "theo": 3.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SKDD261218C00013000", "bid": 0.95, "bid_size": 21.0, "ask": 1.55, "ask_size": 448.0, "iv": 1.6067, "open_interest": 82.0, "volume": 0.0, "delta": 0.4213, "gamma": 0.0703, "vega": 0.0131, "theta": -0.0275, "rho": 0.003, "theo": 1.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-10-15T15:33:01", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "SKDD261218P00013000", "bid": 3.7, "bid_size": 8.0, "ask": 4.5, "ask_size": 77.0, "iv": 1.6582, "open_interest": 0.0, "volume": 0.0, "delta": -0.5603, "gamma": 0.0691, "vega": 0.013, "theta": -0.0268, "rho": -0.0111, "theo": 4.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "SKDD261218C00014000", "bid": 0.8, "bid_size": 9.0, "ask": 1.35, "ask_size": 420.0, "iv": 1.6379, "open_interest": 62.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0666, "vega": 0.0127, "theta": -0.0272, "rho": 0.0027, "theo": 1.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-15T09:39:09", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SKDD261218P00014000", "bid": 4.3, "bid_size": 11.0, "ask": 6.1, "ask_size": 195.0, "iv": 1.9076, "open_interest": 0.0, "volume": 0.0, "delta": -0.6055, "gamma": 0.0656, "vega": 0.0126, "theta": -0.0265, "rho": -0.0125, "theo": 4.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "SKDD261218C00015000", "bid": 0.6, "bid_size": 25.0, "ask": 1.25, "ask_size": 408.0, "iv": 1.6617, "open_interest": 8.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.0626, "vega": 0.0122, "theta": -0.0267, "rho": 0.0025, "theo": 0.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T09:30:07", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "SKDD261218P00015000", "bid": 5.1, "bid_size": 11.0, "ask": 6.9, "ask_size": 194.0, "iv": 1.9033, "open_interest": 0.0, "volume": 0.0, "delta": -0.6441, "gamma": 0.0618, "vega": 0.0121, "theta": -0.0259, "rho": -0.0138, "theo": 5.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SKDD261218C00016000", "bid": 0.5, "bid_size": 11.0, "ask": 1.1, "ask_size": 399.0, "iv": 1.6832, "open_interest": 0.0, "volume": 0.0, "delta": 0.3024, "gamma": 0.0587, "vega": 0.0117, "theta": -0.026, "rho": 0.0023, "theo": 0.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "SKDD261218P00016000", "bid": 6.0, "bid_size": 21.0, "ask": 7.8, "ask_size": 196.0, "iv": 1.958, "open_interest": 0.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.058, "vega": 0.0116, "theta": -0.0251, "rho": -0.0151, "theo": 6.6263, "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": 6.15000009536743}, {"option": "SKDD261218C00017000", "bid": 0.5, "bid_size": 15.0, "ask": 1.05, "ask_size": 430.0, "iv": 1.7752, "open_interest": 1.0, "volume": 0.0, "delta": 0.2733, "gamma": 0.055, "vega": 0.0111, "theta": -0.0252, "rho": 0.0021, "theo": 0.7587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-04T09:55:27", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SKDD261218P00017000", "bid": 6.9, "bid_size": 42.0, "ask": 8.7, "ask_size": 10.0, "iv": 1.997, "open_interest": 0.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0544, "vega": 0.0111, "theta": -0.0243, "rho": -0.0164, "theo": 7.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SKDD261218C00018000", "bid": 0.3, "bid_size": 21.0, "ask": 0.95, "ask_size": 459.0, "iv": 1.7384, "open_interest": 0.0, "volume": 0.0, "delta": 0.2481, "gamma": 0.0514, "vega": 0.0106, "theta": -0.0243, "rho": 0.0019, "theo": 0.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "SKDD261218P00018000", "bid": 7.7, "bid_size": 90.0, "ask": 9.6, "ask_size": 10.0, "iv": 1.9783, "open_interest": 0.0, "volume": 0.0, "delta": -0.731, "gamma": 0.051, "vega": 0.0105, "theta": -0.0233, "rho": -0.0175, "theo": 8.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-07-17T09:54:41", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "SKDD261218C00019000", "bid": 0.35, "bid_size": 41.0, "ask": 0.9, "ask_size": 477.0, "iv": 1.8316, "open_interest": 0.0, "volume": 0.0, "delta": 0.2261, "gamma": 0.0481, "vega": 0.0101, "theta": -0.0234, "rho": 0.0017, "theo": 0.6105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SKDD261218P00019000", "bid": 8.6, "bid_size": 340.0, "ask": 10.5, "ask_size": 10.0, "iv": 1.9886, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0477, "vega": 0.01, "theta": -0.0224, "rho": -0.0186, "theo": 9.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SKDD261218C00020000", "bid": 0.05, "bid_size": 386.0, "ask": 0.8, "ask_size": 450.0, "iv": 1.7032, "open_interest": 5.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0451, "vega": 0.0096, "theta": -0.0225, "rho": 0.0016, "theo": 0.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-24T11:19:06", "percent_change": 0.0, "prev_day_close": 0.825000017881394}, {"option": "SKDD261218P00020000", "bid": 9.5, "bid_size": 396.0, "ask": 11.5, "ask_size": 10.0, "iv": 2.0342, "open_interest": 10.0, "volume": 0.0, "delta": -0.772, "gamma": 0.0448, "vega": 0.0095, "theta": -0.0214, "rho": -0.0196, "theo": 10.3081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.88, "last_trade_time": "2026-10-23T09:50:30", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SKDD261218C00021000", "bid": 0.15, "bid_size": 404.0, "ask": 0.8, "ask_size": 489.0, "iv": 1.8378, "open_interest": 0.0, "volume": 0.0, "delta": 0.1898, "gamma": 0.0422, "vega": 0.0091, "theta": -0.0216, "rho": 0.0015, "theo": 0.501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "SKDD261218P00021000", "bid": 10.4, "bid_size": 399.0, "ask": 12.4, "ask_size": 10.0, "iv": 2.022, "open_interest": 0.0, "volume": 0.0, "delta": -0.7889, "gamma": 0.042, "vega": 0.0091, "theta": -0.0204, "rho": -0.0207, "theo": 11.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "SKDD261218C00022000", "bid": 0.15, "bid_size": 364.0, "ask": 0.75, "ask_size": 488.0, "iv": 1.8817, "open_interest": 0.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.0396, "vega": 0.0086, "theta": -0.0207, "rho": 0.0014, "theo": 0.4567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SKDD261218P00022000", "bid": 11.3, "bid_size": 399.0, "ask": 13.4, "ask_size": 10.0, "iv": 2.0503, "open_interest": 0.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.0395, "vega": 0.0086, "theta": -0.0195, "rho": -0.0216, "theo": 12.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SKDD261218C00023000", "bid": 0.05, "bid_size": 381.0, "ask": 0.7, "ask_size": 479.0, "iv": 1.8571, "open_interest": 0.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.0372, "vega": 0.0082, "theta": -0.0199, "rho": 0.0013, "theo": 0.4178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "SKDD261218P00023000", "bid": 12.2, "bid_size": 396.0, "ask": 14.3, "ask_size": 10.0, "iv": 2.0158, "open_interest": 0.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.0371, "vega": 0.0082, "theta": -0.0186, "rho": -0.0224, "theo": 13.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "SKDD261218C00024000", "bid": 0.05, "bid_size": 382.0, "ask": 0.65, "ask_size": 476.0, "iv": 1.8868, "open_interest": 3.0, "volume": 0.0, "delta": 0.1494, "gamma": 0.035, "vega": 0.0078, "theta": -0.0191, "rho": 0.0012, "theo": 0.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-08-12T10:35:45", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "SKDD261218P00024000", "bid": 13.1, "bid_size": 397.0, "ask": 15.3, "ask_size": 10.0, "iv": 2.0273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.035, "vega": 0.0078, "theta": -0.0177, "rho": -0.0232, "theo": 14.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "SKDD261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 516.0, "iv": 1.9459, "open_interest": 3.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.0329, "vega": 0.0074, "theta": -0.0183, "rho": 0.0011, "theo": 0.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-03T15:50:39", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SKDD261218P00025000", "bid": 14.1, "bid_size": 397.0, "ask": 16.3, "ask_size": 10.0, "iv": 2.0932, "open_interest": 0.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.033, "vega": 0.0074, "theta": -0.0169, "rho": -0.024, "theo": 15.0875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SKDD261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 505.0, "iv": 1.9667, "open_interest": 1.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.031, "vega": 0.007, "theta": -0.0175, "rho": 0.001, "theo": 0.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-04T10:11:08", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SKDD261218P00026000", "bid": 15.0, "bid_size": 402.0, "ask": 17.2, "ask_size": 10.0, "iv": 2.0286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.0312, "vega": 0.007, "theta": -0.016, "rho": -0.0246, "theo": 16.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "SKDD261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 494.0, "iv": 1.9826, "open_interest": 0.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0293, "vega": 0.0067, "theta": -0.0168, "rho": 0.001, "theo": 0.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SKDD261218P00027000", "bid": 15.9, "bid_size": 397.0, "ask": 18.2, "ask_size": 10.0, "iv": 2.0178, "open_interest": 0.0, "volume": 0.0, "delta": -0.8587, "gamma": 0.0295, "vega": 0.0067, "theta": -0.0153, "rho": -0.0253, "theo": 17.0276, "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": 16.0}, {"option": "SKDD261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 480.0, "iv": 1.9937, "open_interest": 0.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.0277, "vega": 0.0064, "theta": -0.0161, "rho": 0.0009, "theo": 0.2796, "change": 0.0, "open": 0.0, "high": 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": "SKDD261218P00028000", "bid": 16.9, "bid_size": 400.0, "ask": 19.2, "ask_size": 10.0, "iv": 2.074, "open_interest": 0.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.028, "vega": 0.0064, "theta": -0.0145, "rho": -0.0259, "theo": 18.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "SKDD261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 491.0, "iv": 2.0411, "open_interest": 1.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0262, "vega": 0.0061, "theta": -0.0154, "rho": 0.0008, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-10T11:40:38", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SKDD261218P00029000", "bid": 17.8, "bid_size": 396.0, "ask": 20.2, "ask_size": 10.0, "iv": 2.052, "open_interest": 0.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0265, "vega": 0.0061, "theta": -0.0138, "rho": -0.0263, "theo": 18.9779, "change": 0.0, "open": 0.0, "high": 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": "SKDD261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 510.0, "iv": 2.1262, "open_interest": 2.0, "volume": 0.0, "delta": 0.0984, "gamma": 0.0248, "vega": 0.0058, "theta": -0.0148, "rho": 0.0008, "theo": 0.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-04T09:32:21", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SKDD261218P00030000", "bid": 18.7, "bid_size": 397.0, "ask": 21.2, "ask_size": 10.0, "iv": 2.0205, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0252, "vega": 0.0058, "theta": -0.0131, "rho": -0.0269, "theo": 19.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "SKDD261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 505.0, "iv": 2.1299, "open_interest": 1.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0235, "vega": 0.0055, "theta": -0.0142, "rho": 0.0008, "theo": 0.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-04T10:08:54", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SKDD261218P00031000", "bid": 19.7, "bid_size": 397.0, "ask": 22.1, "ask_size": 10.0, "iv": 1.977, "open_interest": 0.0, "volume": 0.0, "delta": -0.887, "gamma": 0.024, "vega": 0.0056, "theta": -0.0125, "rho": -0.0274, "theo": 20.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "SKDD261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 703.0, "iv": 2.1716, "open_interest": 186.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0223, "vega": 0.0053, "theta": -0.0136, "rho": 0.0007, "theo": 0.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-24T11:18:38", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SKDD261218P00032000", "bid": 20.7, "bid_size": 397.0, "ask": 23.1, "ask_size": 10.0, "iv": 2.0247, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0229, "vega": 0.0053, "theta": -0.0119, "rho": -0.0275, "theo": 21.9174, "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": 20.6999998092651}, {"option": "SKDD270319C00001000", "bid": 8.6, "bid_size": 104.0, "ask": 10.1, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0031, "vega": 0.0005, "theta": -0.0025, "rho": 0.0003, "theo": 9.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-08T09:52:57", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SKDD270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 628.0, "iv": 3.5628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0017, "vega": 0.0017, "theta": -0.0016, "rho": -0.0007, "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": 0.324999988079071}, {"option": "SKDD270319C00002000", "bid": 8.0, "bid_size": 3.0, "ask": 9.1, "ask_size": 108.0, "iv": 2.4169, "open_interest": 0.0, "volume": 7.0, "delta": 0.9792, "gamma": 0.0074, "vega": 0.0022, "theta": -0.0033, "rho": 0.0017, "theo": 8.418, "change": -1.25, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -12.8205, "prev_day_close": 9.75}, {"option": "SKDD270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 714.0, "iv": 2.3537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0045, "vega": 0.0035, "theta": -0.0026, "rho": -0.0015, "theo": 0.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SKDD270319C00003000", "bid": 6.6, "bid_size": 104.0, "ask": 8.1, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0116, "vega": 0.0046, "theta": -0.0043, "rho": 0.0035, "theo": 7.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SKDD270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 707.0, "iv": 1.8568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0085, "vega": 0.0057, "theta": -0.0038, "rho": -0.0026, "theo": 0.3029, "change": 0.0, "open": 0.0, "high": 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": "SKDD270319C00004000", "bid": 5.6, "bid_size": 130.0, "ask": 7.1, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0166, "vega": 0.0075, "theta": -0.0054, "rho": 0.0055, "theo": 6.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SKDD270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 562.0, "iv": 1.5211, "open_interest": 6.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0135, "vega": 0.0083, "theta": -0.005, "rho": -0.0042, "theo": 0.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T11:26:42", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SKDD270319C00005000", "bid": 4.7, "bid_size": 121.0, "ask": 6.4, "ask_size": 119.0, "iv": 1.1461, "open_interest": 0.0, "volume": 0.0, "delta": 0.8836, "gamma": 0.0221, "vega": 0.0106, "theta": -0.0067, "rho": 0.0072, "theo": 5.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SKDD270319P00005000", "bid": 0.05, "bid_size": 259.0, "ask": 0.8, "ask_size": 499.0, "iv": 1.2117, "open_interest": 3.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0191, "vega": 0.0111, "theta": -0.0063, "rho": -0.0062, "theo": 0.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-22T15:29:38", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SKDD270319C00006000", "bid": 4.1, "bid_size": 140.0, "ask": 5.7, "ask_size": 122.0, "iv": 1.2189, "open_interest": 14.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0275, "vega": 0.0136, "theta": -0.008, "rho": 0.0085, "theo": 5.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SKDD270319P00006000", "bid": 0.3, "bid_size": 100.0, "ask": 1.4, "ask_size": 537.0, "iv": 1.2973, "open_interest": 2.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.0247, "vega": 0.0139, "theta": -0.0077, "rho": -0.0088, "theo": 1.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-22T14:56:32", "percent_change": 0.0, "prev_day_close": 0.825000025331974}, {"option": "SKDD270319C00007000", "bid": 3.5, "bid_size": 120.0, "ask": 5.1, "ask_size": 138.0, "iv": 1.2274, "open_interest": 34.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0323, "vega": 0.0163, "theta": -0.0093, "rho": 0.0094, "theo": 4.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-26T10:56:41", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SKDD270319P00007000", "bid": 0.8, "bid_size": 42.0, "ask": 1.8, "ask_size": 537.0, "iv": 1.3153, "open_interest": 8.0, "volume": 0.0, "delta": -0.1866, "gamma": 0.0298, "vega": 0.0164, "theta": -0.0089, "rho": -0.0116, "theo": 1.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T12:00:36", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SKDD270319C00008000", "bid": 3.1, "bid_size": 66.0, "ask": 4.7, "ask_size": 379.0, "iv": 1.2956, "open_interest": 72.0, "volume": 0.0, "delta": 0.7448, "gamma": 0.0363, "vega": 0.0186, "theta": -0.0103, "rho": 0.0099, "theo": 4.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SKDD270319P00008000", "bid": 1.3, "bid_size": 12.0, "ask": 2.3, "ask_size": 180.0, "iv": 1.3169, "open_interest": 5.0, "volume": 0.0, "delta": -0.231, "gamma": 0.034, "vega": 0.0186, "theta": -0.0099, "rho": -0.0146, "theo": 1.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-22T15:29:54", "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "SKDD270319C00009000", "bid": 2.75, "bid_size": 17.0, "ask": 4.3, "ask_size": 439.0, "iv": 1.3281, "open_interest": 93.0, "volume": 0.0, "delta": 0.6985, "gamma": 0.0392, "vega": 0.0203, "theta": -0.0112, "rho": 0.0101, "theo": 3.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T14:50:15", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SKDD270319P00009000", "bid": 2.0, "bid_size": 7.0, "ask": 2.85, "ask_size": 79.0, "iv": 1.3489, "open_interest": 2.0, "volume": 0.0, "delta": -0.2748, "gamma": 0.0373, "vega": 0.0203, "theta": -0.0108, "rho": -0.0178, "theo": 2.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "SKDD270319C00010000", "bid": 2.35, "bid_size": 14.0, "ask": 4.0, "ask_size": 425.0, "iv": 1.3414, "open_interest": 29.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.0414, "vega": 0.0217, "theta": -0.0119, "rho": 0.0102, "theo": 3.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-02T11:04:49", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SKDD270319P00010000", "bid": 2.6, "bid_size": 6.0, "ask": 3.6, "ask_size": 167.0, "iv": 1.3751, "open_interest": 5.0, "volume": 0.0, "delta": -0.3168, "gamma": 0.0397, "vega": 0.0216, "theta": -0.0114, "rho": -0.0211, "theo": 3.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-22T15:22:45", "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "SKDD270319C00011000", "bid": 2.4, "bid_size": 6.0, "ask": 3.6, "ask_size": 450.0, "iv": 1.4094, "open_interest": 53.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.0428, "vega": 0.0226, "theta": -0.0124, "rho": 0.01, "theo": 3.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SKDD270319P00011000", "bid": 3.3, "bid_size": 4.0, "ask": 4.4, "ask_size": 210.0, "iv": 1.4123, "open_interest": 1.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0414, "vega": 0.0226, "theta": -0.0119, "rho": -0.0242, "theo": 3.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-22T15:23:12", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "SKDD270319C00012000", "bid": 2.3, "bid_size": 6.0, "ask": 3.4, "ask_size": 414.0, "iv": 1.4673, "open_interest": 14.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0436, "vega": 0.0233, "theta": -0.0128, "rho": 0.0098, "theo": 2.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T11:27:00", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SKDD270319P00012000", "bid": 4.1, "bid_size": 4.0, "ask": 5.1, "ask_size": 136.0, "iv": 1.431, "open_interest": 7.0, "volume": 0.0, "delta": -0.3934, "gamma": 0.0424, "vega": 0.0232, "theta": -0.0122, "rho": -0.0272, "theo": 4.5732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SKDD270319C00013000", "bid": 2.1, "bid_size": 5.0, "ask": 3.2, "ask_size": 414.0, "iv": 1.4881, "open_interest": 18.0, "volume": 0.0, "delta": 0.54, "gamma": 0.0439, "vega": 0.0237, "theta": -0.013, "rho": 0.0095, "theo": 2.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T10:22:10", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "SKDD270319P00013000", "bid": 4.9, "bid_size": 7.0, "ask": 5.9, "ask_size": 151.0, "iv": 1.4565, "open_interest": 1.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.043, "vega": 0.0236, "theta": -0.0124, "rho": -0.0302, "theo": 5.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-20T09:30:00", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SKDD270319C00014000", "bid": 2.0, "bid_size": 7.0, "ask": 2.65, "ask_size": 386.0, "iv": 1.4445, "open_interest": 15.0, "volume": 0.0, "delta": 0.5077, "gamma": 0.0439, "vega": 0.0239, "theta": -0.0132, "rho": 0.0092, "theo": 2.2981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T09:30:19", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SKDD270319P00014000", "bid": 5.6, "bid_size": 8.0, "ask": 6.7, "ask_size": 142.0, "iv": 1.4491, "open_interest": 0.0, "volume": 0.0, "delta": -0.4595, "gamma": 0.0432, "vega": 0.0238, "theta": -0.0125, "rho": -0.033, "theo": 6.1124, "change": 0.0, "open": 0.0, "high": 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": "SKDD270319C00015000", "bid": 1.85, "bid_size": 12.0, "ask": 2.55, "ask_size": 1.0, "iv": 1.4751, "open_interest": 37.0, "volume": 0.0, "delta": 0.478, "gamma": 0.0436, "vega": 0.0239, "theta": -0.0132, "rho": 0.0089, "theo": 2.1176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:21:18", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "SKDD270319P00015000", "bid": 6.5, "bid_size": 11.0, "ask": 7.5, "ask_size": 266.0, "iv": 1.4737, "open_interest": 5.0, "volume": 0.0, "delta": -0.4888, "gamma": 0.0431, "vega": 0.0238, "theta": -0.0125, "rho": -0.0357, "theo": 6.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-08-21T10:26:08", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SKDD270319C00016000", "bid": 1.55, "bid_size": 23.0, "ask": 2.35, "ask_size": 512.0, "iv": 1.4446, "open_interest": 13.0, "volume": 2.0, "delta": 0.4507, "gamma": 0.0431, "vega": 0.0238, "theta": -0.0132, "rho": 0.0086, "theo": 1.958, "change": -0.45, "open": 2.2, "high": 2.2, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T10:22:35", "percent_change": -17.3077, "prev_day_close": 2.60000002384186}, {"option": "SKDD270319P00016000", "bid": 7.3, "bid_size": 11.0, "ask": 9.1, "ask_size": 9.0, "iv": 1.6366, "open_interest": 0.0, "volume": 0.0, "delta": -0.5159, "gamma": 0.0428, "vega": 0.0238, "theta": -0.0125, "rho": -0.0382, "theo": 7.7505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SKDD270319C00017000", "bid": 1.45, "bid_size": 21.0, "ask": 2.2, "ask_size": 526.0, "iv": 1.4589, "open_interest": 19.0, "volume": 2.0, "delta": 0.4256, "gamma": 0.0425, "vega": 0.0236, "theta": -0.0132, "rho": 0.0082, "theo": 1.8162, "change": -0.625, "open": 1.9, "high": 1.9, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:19:18", "percent_change": -25.7732, "prev_day_close": 2.42500001192093}, {"option": "SKDD270319P00017000", "bid": 8.1, "bid_size": 11.0, "ask": 9.9, "ask_size": 9.0, "iv": 1.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.5409, "gamma": 0.0424, "vega": 0.0236, "theta": -0.0124, "rho": -0.0404, "theo": 8.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SKDD270319C00018000", "bid": 1.0, "bid_size": 108.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.4344, "open_interest": 24.0, "volume": 0.0, "delta": 0.4025, "gamma": 0.0417, "vega": 0.0233, "theta": -0.0131, "rho": 0.0079, "theo": 1.6895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-05T10:12:25", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "SKDD270319P00018000", "bid": 8.9, "bid_size": 14.0, "ask": 10.8, "ask_size": 12.0, "iv": 1.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.564, "gamma": 0.0418, "vega": 0.0233, "theta": -0.0122, "rho": -0.0428, "theo": 9.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SKDD270319C00019000", "bid": 1.15, "bid_size": 8.0, "ask": 2.15, "ask_size": 405.0, "iv": 1.5012, "open_interest": 5.0, "volume": 0.0, "delta": 0.3812, "gamma": 0.0409, "vega": 0.023, "theta": -0.013, "rho": 0.0076, "theo": 1.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T11:05:10", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SKDD270319P00019000", "bid": 9.7, "bid_size": 7.0, "ask": 12.7, "ask_size": 1.0, "iv": 1.836, "open_interest": 1.0, "volume": 0.0, "delta": -0.5855, "gamma": 0.0412, "vega": 0.023, "theta": -0.012, "rho": -0.0449, "theo": 10.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-09-08T10:28:22", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "SKDD270319C00020000", "bid": 0.45, "bid_size": 125.0, "ask": 2.0, "ask_size": 419.0, "iv": 1.3635, "open_interest": 21.0, "volume": 0.0, "delta": 0.3615, "gamma": 0.04, "vega": 0.0226, "theta": -0.0128, "rho": 0.0073, "theo": 1.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T11:51:36", "percent_change": 0.0, "prev_day_close": 1.94999992847443}, {"option": "SKDD270319P00020000", "bid": 10.5, "bid_size": 10.0, "ask": 13.7, "ask_size": 21.0, "iv": 1.851, "open_interest": 6.0, "volume": 0.0, "delta": -0.6054, "gamma": 0.0405, "vega": 0.0226, "theta": -0.0118, "rho": -0.0468, "theo": 11.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-10-13T13:48:26", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SKDD270319C00021000", "bid": 0.95, "bid_size": 9.0, "ask": 1.95, "ask_size": 412.0, "iv": 1.5129, "open_interest": 5.0, "volume": 0.0, "delta": 0.3433, "gamma": 0.0391, "vega": 0.0222, "theta": -0.0126, "rho": 0.007, "theo": 1.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-22T10:50:33", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "SKDD270319P00021000", "bid": 11.1, "bid_size": 44.0, "ask": 14.5, "ask_size": 14.0, "iv": 1.7778, "open_interest": 1.0, "volume": 0.0, "delta": -0.6239, "gamma": 0.0398, "vega": 0.0223, "theta": -0.0116, "rho": -0.0488, "theo": 12.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-07-16T09:33:12", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "SKDD270319C00022000", "bid": 0.75, "bid_size": 39.0, "ask": 1.85, "ask_size": 410.0, "iv": 1.4894, "open_interest": 5.0, "volume": 0.0, "delta": 0.3264, "gamma": 0.0382, "vega": 0.0218, "theta": -0.0124, "rho": 0.0068, "theo": 1.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-22T11:51:36", "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "SKDD270319P00022000", "bid": 12.0, "bid_size": 55.0, "ask": 15.4, "ask_size": 13.0, "iv": 1.7851, "open_interest": 0.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.039, "vega": 0.0219, "theta": -0.0113, "rho": -0.0506, "theo": 13.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "SKDD270319C00023000", "bid": 0.6, "bid_size": 86.0, "ask": 1.75, "ask_size": 545.0, "iv": 1.4725, "open_interest": 3.0, "volume": 0.0, "delta": 0.3108, "gamma": 0.0373, "vega": 0.0213, "theta": -0.0122, "rho": 0.0065, "theo": 1.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T10:26:36", "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "SKDD270319P00023000", "bid": 12.8, "bid_size": 260.0, "ask": 16.4, "ask_size": 152.0, "iv": 1.7891, "open_interest": 0.0, "volume": 0.0, "delta": -0.6572, "gamma": 0.0383, "vega": 0.0214, "theta": -0.011, "rho": -0.052, "theo": 13.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SKDD270319C00024000", "bid": 0.75, "bid_size": 35.0, "ask": 1.45, "ask_size": 552.0, "iv": 1.4751, "open_interest": 6.0, "volume": 2.0, "delta": 0.2962, "gamma": 0.0364, "vega": 0.0209, "theta": -0.012, "rho": 0.0062, "theo": 1.15, "change": -0.2, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:43:29", "percent_change": -14.2857, "prev_day_close": 1.40000003576279}, {"option": "SKDD270319P00024000", "bid": 13.6, "bid_size": 284.0, "ask": 17.3, "ask_size": 150.0, "iv": 1.7684, "open_interest": 0.0, "volume": 0.0, "delta": -0.6723, "gamma": 0.0375, "vega": 0.021, "theta": -0.0108, "rho": -0.0538, "theo": 14.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "SKDD270319C00025000", "bid": 0.65, "bid_size": 65.0, "ask": 1.3, "ask_size": 420.0, "iv": 1.4494, "open_interest": 9.0, "volume": 2.0, "delta": 0.2826, "gamma": 0.0354, "vega": 0.0204, "theta": -0.0118, "rho": 0.006, "theo": 1.0859, "change": -0.25, "open": 0.95, "high": 1.0, "low": 0.95, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:30:57", "percent_change": -20.0, "prev_day_close": 1.24999997019768}, {"option": "SKDD270319P00025000", "bid": 14.5, "bid_size": 290.0, "ask": 18.2, "ask_size": 146.0, "iv": 1.7664, "open_interest": 0.0, "volume": 0.0, "delta": -0.6864, "gamma": 0.0368, "vega": 0.0205, "theta": -0.0105, "rho": -0.055, "theo": 15.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "SKDD270319C00026000", "bid": 0.5, "bid_size": 98.0, "ask": 1.45, "ask_size": 556.0, "iv": 1.4835, "open_interest": 5.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.0345, "vega": 0.02, "theta": -0.0115, "rho": 0.0058, "theo": 1.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-22T10:58:07", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "SKDD270319P00026000", "bid": 15.3, "bid_size": 317.0, "ask": 18.9, "ask_size": 1.0, "iv": 1.6936, "open_interest": 0.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.036, "vega": 0.0201, "theta": -0.0102, "rho": -0.0564, "theo": 16.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "SKDD270319C00027000", "bid": 0.4, "bid_size": 75.0, "ask": 1.35, "ask_size": 1.0, "iv": 1.4638, "open_interest": 5.0, "volume": 0.0, "delta": 0.2581, "gamma": 0.0336, "vega": 0.0196, "theta": -0.0113, "rho": 0.0056, "theo": 0.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-28T13:05:57", "percent_change": 0.0, "prev_day_close": 1.12499998509884}, {"option": "SKDD270319P00027000", "bid": 16.2, "bid_size": 200.0, "ask": 20.0, "ask_size": 20.0, "iv": 1.7313, "open_interest": 0.0, "volume": 0.0, "delta": -0.7121, "gamma": 0.0353, "vega": 0.0196, "theta": -0.0099, "rho": -0.0573, "theo": 17.6506, "change": 0.0, "open": 0.0, "high": 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": "SKDD270319C00028000", "bid": 0.45, "bid_size": 1.0, "ask": 1.25, "ask_size": 646.0, "iv": 1.4809, "open_interest": 6.0, "volume": 0.0, "delta": 0.247, "gamma": 0.0328, "vega": 0.0191, "theta": -0.0111, "rho": 0.0053, "theo": 0.9225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T09:30:19", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "SKDD270319P00028000", "bid": 17.1, "bid_size": 155.0, "ask": 21.0, "ask_size": 10.0, "iv": 1.7442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7238, "gamma": 0.0346, "vega": 0.0192, "theta": -0.0096, "rho": -0.0585, "theo": 18.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "SKDD270319C00029000", "bid": 0.45, "bid_size": 1.0, "ask": 1.15, "ask_size": 529.0, "iv": 1.4825, "open_interest": 5.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0319, "vega": 0.0186, "theta": -0.0109, "rho": 0.0052, "theo": 0.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T09:30:19", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "SKDD270319P00029000", "bid": 18.0, "bid_size": 157.0, "ask": 21.7, "ask_size": 1.0, "iv": 1.6837, "open_interest": 0.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.0339, "vega": 0.0187, "theta": -0.0093, "rho": -0.0599, "theo": 19.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "SKDD270319C00030000", "bid": 0.35, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.4529, "open_interest": 6.0, "volume": 0.0, "delta": 0.2268, "gamma": 0.0311, "vega": 0.0182, "theta": -0.0106, "rho": 0.005, "theo": 0.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "SKDD270319P00030000", "bid": 18.9, "bid_size": 153.0, "ask": 22.9, "ask_size": 9.0, "iv": 1.7408, "open_interest": 0.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.0332, "vega": 0.0183, "theta": -0.0091, "rho": -0.0606, "theo": 20.4843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "SKDD270319C00031000", "bid": 0.45, "bid_size": 1.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.4791, "open_interest": 5.0, "volume": 0.0, "delta": 0.2177, "gamma": 0.0303, "vega": 0.0178, "theta": -0.0104, "rho": 0.0048, "theo": 0.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T09:30:00", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "SKDD270319P00031000", "bid": 19.7, "bid_size": 245.0, "ask": 23.6, "ask_size": 1.0, "iv": 1.6479, "open_interest": 0.0, "volume": 0.0, "delta": -0.7552, "gamma": 0.0326, "vega": 0.0179, "theta": -0.0088, "rho": -0.0614, "theo": 21.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "SKDD270319C00032000", "bid": 0.2, "bid_size": 401.0, "ask": 0.8, "ask_size": 1.0, "iv": 1.3768, "open_interest": 157.0, "volume": 74.0, "delta": 0.209, "gamma": 0.0295, "vega": 0.0174, "theta": -0.0102, "rho": 0.0046, "theo": 0.7559, "change": 0.025, "open": 1.0, "high": 1.0, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:49:19", "percent_change": 4.0, "prev_day_close": 0.625}, {"option": "SKDD270319P00032000", "bid": 20.7, "bid_size": 245.0, "ask": 24.8, "ask_size": 13.0, "iv": 1.7292, "open_interest": 0.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.0319, "vega": 0.0174, "theta": -0.0085, "rho": -0.0618, "theo": 22.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "SKDD270617C00001000", "bid": 8.3, "bid_size": 262.0, "ask": 10.3, "ask_size": 262.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0038, "vega": 0.0019, "theta": -0.0012, "rho": 0.0013, "theo": 9.4265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SKDD270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 507.0, "iv": 3.1668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0018, "vega": 0.0029, "theta": -0.0015, "rho": -0.002, "theo": 0.2204, "change": 0.0, "open": 0.0, "high": 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": "SKDD270617C00002000", "bid": 7.3, "bid_size": 263.0, "ask": 9.3, "ask_size": 263.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0071, "vega": 0.0046, "theta": -0.002, "rho": 0.0035, "theo": 8.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SKDD270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 506.0, "iv": 2.0751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0046, "vega": 0.0057, "theta": -0.0024, "rho": -0.0039, "theo": 0.3703, "change": 0.0, "open": 0.0, "high": 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": "SKDD270617C00003000", "bid": 6.3, "bid_size": 281.0, "ask": 8.3, "ask_size": 278.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0109, "vega": 0.0078, "theta": -0.0028, "rho": 0.0061, "theo": 7.6756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SKDD270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 517.0, "iv": 1.6414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.008, "vega": 0.0086, "theta": -0.0031, "rho": -0.0062, "theo": 0.5483, "change": 0.0, "open": 0.0, "high": 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": "SKDD270617C00004000", "bid": 5.4, "bid_size": 281.0, "ask": 7.6, "ask_size": 279.0, "iv": 1.0877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.0151, "vega": 0.0111, "theta": -0.0036, "rho": 0.0086, "theo": 6.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "SKDD270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 512.0, "iv": 1.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0121, "vega": 0.0118, "theta": -0.0038, "rho": -0.009, "theo": 0.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SKDD270617C00005000", "bid": 4.7, "bid_size": 283.0, "ask": 6.9, "ask_size": 280.0, "iv": 1.1265, "open_interest": 0.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0194, "vega": 0.0146, "theta": -0.0044, "rho": 0.0109, "theo": 6.1832, "change": 0.0, "open": 0.0, "high": 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": "SKDD270617P00005000", "bid": 0.05, "bid_size": 332.0, "ask": 1.75, "ask_size": 502.0, "iv": 1.2743, "open_interest": 0.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0164, "vega": 0.015, "theta": -0.0046, "rho": -0.0124, "theo": 1.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SKDD270617C00006000", "bid": 4.2, "bid_size": 236.0, "ask": 6.3, "ask_size": 279.0, "iv": 1.1701, "open_interest": 0.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0233, "vega": 0.0179, "theta": -0.0052, "rho": 0.0126, "theo": 5.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "SKDD270617P00006000", "bid": 0.6, "bid_size": 96.0, "ask": 2.15, "ask_size": 500.0, "iv": 1.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.1451, "gamma": 0.0206, "vega": 0.0181, "theta": -0.0053, "rho": -0.0164, "theo": 1.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "SKDD270617C00007000", "bid": 3.8, "bid_size": 118.0, "ask": 5.9, "ask_size": 283.0, "iv": 1.2299, "open_interest": 0.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.0266, "vega": 0.0208, "theta": -0.0059, "rho": 0.0138, "theo": 5.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SKDD270617P00007000", "bid": 1.2, "bid_size": 8.0, "ask": 2.7, "ask_size": 300.0, "iv": 1.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.1812, "gamma": 0.0242, "vega": 0.0209, "theta": -0.006, "rho": -0.0207, "theo": 1.9578, "change": 0.0, "open": 0.0, "high": 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": "SKDD270617C00008000", "bid": 3.3, "bid_size": 10.0, "ask": 5.5, "ask_size": 310.0, "iv": 1.2261, "open_interest": 2.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0292, "vega": 0.0233, "theta": -0.0066, "rho": 0.0146, "theo": 4.6123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T09:44:02", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SKDD270617P00008000", "bid": 1.7, "bid_size": 7.0, "ask": 3.3, "ask_size": 289.0, "iv": 1.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.2171, "gamma": 0.0271, "vega": 0.0232, "theta": -0.0065, "rho": -0.0252, "theo": 2.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SKDD270617C00009000", "bid": 2.95, "bid_size": 7.0, "ask": 5.2, "ask_size": 308.0, "iv": 1.2506, "open_interest": 2.0, "volume": 0.0, "delta": 0.7126, "gamma": 0.0312, "vega": 0.0253, "theta": -0.0072, "rho": 0.015, "theo": 4.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-10-29T13:40:51", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SKDD270617P00009000", "bid": 2.3, "bid_size": 4.0, "ask": 3.9, "ask_size": 251.0, "iv": 1.3035, "open_interest": 0.0, "volume": 0.0, "delta": -0.2515, "gamma": 0.0293, "vega": 0.0252, "theta": -0.007, "rho": -0.0299, "theo": 3.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SKDD270617C00010000", "bid": 2.6, "bid_size": 6.0, "ask": 4.9, "ask_size": 356.0, "iv": 1.2555, "open_interest": 0.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0326, "vega": 0.0268, "theta": -0.0077, "rho": 0.0152, "theo": 3.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "SKDD270617P00010000", "bid": 2.9, "bid_size": 4.0, "ask": 4.6, "ask_size": 242.0, "iv": 1.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.284, "gamma": 0.031, "vega": 0.0267, "theta": -0.0073, "rho": -0.0344, "theo": 3.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "SKDD270617C00011000", "bid": 2.45, "bid_size": 6.0, "ask": 4.6, "ask_size": 356.0, "iv": 1.2817, "open_interest": 1.0, "volume": 0.0, "delta": 0.6468, "gamma": 0.0335, "vega": 0.028, "theta": -0.0081, "rho": 0.0152, "theo": 3.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SKDD270617P00011000", "bid": 3.8, "bid_size": 4.0, "ask": 5.3, "ask_size": 228.0, "iv": 1.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.3141, "gamma": 0.0323, "vega": 0.0278, "theta": -0.0076, "rho": -0.0388, "theo": 4.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SKDD270617C00012000", "bid": 2.25, "bid_size": 6.0, "ask": 4.4, "ask_size": 377.0, "iv": 1.3039, "open_interest": 17.0, "volume": 0.0, "delta": 0.6178, "gamma": 0.0341, "vega": 0.0289, "theta": -0.0084, "rho": 0.0151, "theo": 3.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-28T09:57:14", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "SKDD270617P00012000", "bid": 4.6, "bid_size": 4.0, "ask": 6.1, "ask_size": 129.0, "iv": 1.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.0332, "vega": 0.0287, "theta": -0.0078, "rho": -0.0432, "theo": 5.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SKDD270617C00013000", "bid": 2.65, "bid_size": 5.0, "ask": 4.0, "ask_size": 358.0, "iv": 1.3836, "open_interest": 0.0, "volume": 0.0, "delta": 0.5912, "gamma": 0.0345, "vega": 0.0295, "theta": -0.0087, "rho": 0.0149, "theo": 3.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "SKDD270617P00013000", "bid": 5.4, "bid_size": 4.0, "ask": 6.8, "ask_size": 120.0, "iv": 1.3647, "open_interest": 0.0, "volume": 0.0, "delta": -0.368, "gamma": 0.0338, "vega": 0.0294, "theta": -0.008, "rho": -0.0474, "theo": 6.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SKDD270617C00014000", "bid": 2.45, "bid_size": 5.0, "ask": 3.9, "ask_size": 355.0, "iv": 1.4032, "open_interest": 2.0, "volume": 0.0, "delta": 0.5668, "gamma": 0.0346, "vega": 0.03, "theta": -0.0089, "rho": 0.0146, "theo": 3.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-26T11:24:56", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SKDD270617P00014000", "bid": 6.2, "bid_size": 4.0, "ask": 7.6, "ask_size": 121.0, "iv": 1.3735, "open_interest": 0.0, "volume": 0.0, "delta": -0.392, "gamma": 0.0342, "vega": 0.0299, "theta": -0.008, "rho": -0.0513, "theo": 6.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SKDD270617C00015000", "bid": 1.9, "bid_size": 8.0, "ask": 3.6, "ask_size": 357.0, "iv": 1.3255, "open_interest": 0.0, "volume": 0.0, "delta": 0.5443, "gamma": 0.0347, "vega": 0.0303, "theta": -0.0091, "rho": 0.0144, "theo": 2.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "SKDD270617P00015000", "bid": 7.1, "bid_size": 7.0, "ask": 8.3, "ask_size": 63.0, "iv": 1.3758, "open_interest": 0.0, "volume": 0.0, "delta": -0.4143, "gamma": 0.0345, "vega": 0.0303, "theta": -0.0081, "rho": -0.0552, "theo": 7.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SKDD270617C00016000", "bid": 1.75, "bid_size": 8.0, "ask": 3.5, "ask_size": 353.0, "iv": 1.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.5236, "gamma": 0.0346, "vega": 0.0306, "theta": -0.0093, "rho": 0.0141, "theo": 2.7401, "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": 3.32499992847443}, {"option": "SKDD270617P00016000", "bid": 7.8, "bid_size": 5.0, "ask": 9.1, "ask_size": 60.0, "iv": 1.3563, "open_interest": 0.0, "volume": 0.0, "delta": -0.4351, "gamma": 0.0346, "vega": 0.0305, "theta": -0.0081, "rho": -0.0588, "theo": 8.52, "change": 0.0, "open": 0.0, "high": 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": "SKDD270617C00017000", "bid": 1.95, "bid_size": 7.0, "ask": 3.4, "ask_size": 353.0, "iv": 1.4097, "open_interest": 0.0, "volume": 0.0, "delta": 0.5044, "gamma": 0.0344, "vega": 0.0307, "theta": -0.0094, "rho": 0.0138, "theo": 2.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "SKDD270617P00017000", "bid": 8.6, "bid_size": 7.0, "ask": 10.0, "ask_size": 63.0, "iv": 1.3647, "open_interest": 0.0, "volume": 0.0, "delta": -0.4544, "gamma": 0.0347, "vega": 0.0306, "theta": -0.008, "rho": -0.0623, "theo": 9.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SKDD270617C00018000", "bid": 1.8, "bid_size": 7.0, "ask": 3.2, "ask_size": 352.0, "iv": 1.4002, "open_interest": 1.0, "volume": 0.0, "delta": 0.4865, "gamma": 0.0342, "vega": 0.0307, "theta": -0.0094, "rho": 0.0136, "theo": 2.4913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "SKDD270617P00018000", "bid": 9.4, "bid_size": 7.0, "ask": 11.0, "ask_size": 122.0, "iv": 1.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.4725, "gamma": 0.0347, "vega": 0.0307, "theta": -0.008, "rho": -0.0656, "theo": 10.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SKDD270617C00019000", "bid": 1.7, "bid_size": 7.0, "ask": 3.2, "ask_size": 353.0, "iv": 1.4275, "open_interest": 1.0, "volume": 0.0, "delta": 0.4699, "gamma": 0.0339, "vega": 0.0307, "theta": -0.0095, "rho": 0.0132, "theo": 2.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SKDD270617P00019000", "bid": 10.1, "bid_size": 8.0, "ask": 13.5, "ask_size": 11.0, "iv": 1.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.4895, "gamma": 0.0346, "vega": 0.0307, "theta": -0.0079, "rho": -0.0689, "theo": 11.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SKDD270617C00020000", "bid": 1.6, "bid_size": 7.0, "ask": 2.95, "ask_size": 354.0, "iv": 1.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.4544, "gamma": 0.0336, "vega": 0.0306, "theta": -0.0096, "rho": 0.013, "theo": 2.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "SKDD270617P00020000", "bid": 10.9, "bid_size": 5.0, "ask": 14.3, "ask_size": 1.0, "iv": 1.6104, "open_interest": 0.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.0345, "vega": 0.0306, "theta": -0.0078, "rho": -0.0717, "theo": 11.9973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SKDD270617C00021000", "bid": 1.35, "bid_size": 16.0, "ask": 2.9, "ask_size": 366.0, "iv": 1.3992, "open_interest": 13.0, "volume": 0.0, "delta": 0.4398, "gamma": 0.0332, "vega": 0.0305, "theta": -0.0096, "rho": 0.0127, "theo": 2.1928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T12:56:05", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SKDD270617P00021000", "bid": 11.7, "bid_size": 8.0, "ask": 15.2, "ask_size": 7.0, "iv": 1.6043, "open_interest": 0.0, "volume": 0.0, "delta": -0.5205, "gamma": 0.0344, "vega": 0.0305, "theta": -0.0077, "rho": -0.0748, "theo": 12.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "SKDD270617C00022000", "bid": 1.2, "bid_size": 8.0, "ask": 2.8, "ask_size": 353.0, "iv": 1.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.4262, "gamma": 0.0329, "vega": 0.0304, "theta": -0.0096, "rho": 0.0124, "theo": 2.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SKDD270617P00022000", "bid": 12.6, "bid_size": 7.0, "ask": 16.1, "ask_size": 7.0, "iv": 1.6121, "open_interest": 0.0, "volume": 0.0, "delta": -0.5347, "gamma": 0.0342, "vega": 0.0304, "theta": -0.0075, "rho": -0.0773, "theo": 13.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "SKDD270617C00023000", "bid": 1.0, "bid_size": 9.0, "ask": 2.65, "ask_size": 359.0, "iv": 1.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.4134, "gamma": 0.0325, "vega": 0.0302, "theta": -0.0096, "rho": 0.0122, "theo": 2.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "SKDD270617P00023000", "bid": 13.5, "bid_size": 22.0, "ask": 17.0, "ask_size": 10.0, "iv": 1.6177, "open_interest": 0.0, "volume": 0.0, "delta": -0.5482, "gamma": 0.034, "vega": 0.0302, "theta": -0.0074, "rho": -0.0799, "theo": 14.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}], "symbol": "SKDD", "security_type": "stock", "exchange_id": 2, "current_price": 10.28, "price_change": -1.3, "price_change_percent": -11.178, "bid": 10.23, "ask": 10.34, "bid_size": 800, "ask_size": 1200, "open": 11.71, "high": 11.92, "low": 10.145, "close": 10.33, "prev_day_close": 11.63, "volume": 1561597, "iv30": 158.783, "iv30_change": -7.488, "iv30_change_percent": -4.5035, "seqno": 10407532343, "last_trade_time": "2026-11-09T15:59:55", "tick": "up"}, "symbol": "SKDD"}