{"timestamp": "2026-11-09 23:27:47", "data": {"options": [{"option": "SKE261120C00017500", "bid": 14.3, "bid_size": 63.0, "ask": 15.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 15.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SKE261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 15.0, "iv": 2.2722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SKE261120C00020000", "bid": 11.8, "bid_size": 51.0, "ask": 13.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 12.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "SKE261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 15.0, "iv": 1.8523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SKE261120C00022500", "bid": 9.4, "bid_size": 37.0, "ask": 10.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 10.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-10-16T11:32:51", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SKE261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 68.0, "iv": 1.5145, "open_interest": 2.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0018, "vega": 0.0005, "theta": -0.0013, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-09T11:18:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SKE261120C00025000", "bid": 7.0, "bid_size": 23.0, "ask": 8.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.008, "vega": 0.0008, "theta": -0.0051, "rho": 0.0009, "theo": 7.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SKE261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.7408, "open_interest": 59.0, "volume": 11.0, "delta": -0.0127, "gamma": 0.0081, "vega": 0.0019, "theta": -0.0053, "rho": -0.0001, "theo": 0.0177, "change": -0.175, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:38:09", "percent_change": -77.7778, "prev_day_close": 0.225000003352761}, {"option": "SKE261120C00027500", "bid": 4.8, "bid_size": 26.0, "ask": 5.7, "ask_size": 27.0, "iv": 0.6142, "open_interest": 8.0, "volume": 4.0, "delta": 0.9472, "gamma": 0.0327, "vega": 0.006, "theta": -0.0189, "rho": 0.0039, "theo": 5.2684, "change": 1.77, "open": 4.91, "high": 5.27, "low": 4.91, "tick": "up", "last_trade_price": 5.27, "last_trade_time": "2026-11-09T09:36:23", "percent_change": 50.5714, "prev_day_close": 3.5}, {"option": "SKE261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 111.0, "iv": 0.7555, "open_interest": 260.0, "volume": 13.0, "delta": -0.0577, "gamma": 0.0312, "vega": 0.0066, "theta": -0.0184, "rho": -0.0007, "theo": 0.093, "change": -0.27, "open": 0.2, "high": 0.2, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:39:21", "percent_change": -67.5, "prev_day_close": 0.400000005960464}, {"option": "SKE261120C00030000", "bid": 2.65, "bid_size": 121.0, "ask": 3.6, "ask_size": 31.0, "iv": 0.6495, "open_interest": 16.0, "volume": 4.0, "delta": 0.8004, "gamma": 0.0802, "vega": 0.0158, "theta": -0.0454, "rho": 0.0055, "theo": 3.0797, "change": 1.25, "open": 2.96, "high": 3.0, "low": 2.96, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:43:18", "percent_change": 71.4286, "prev_day_close": 1.75}, {"option": "SKE261120P00030000", "bid": 0.35, "bid_size": 26.0, "ask": 0.9, "ask_size": 5.0, "iv": 0.6268, "open_interest": 78.0, "volume": 2.0, "delta": -0.2013, "gamma": 0.0792, "vega": 0.016, "theta": -0.0452, "rho": -0.0025, "theo": 0.4158, "change": -0.905, "open": 0.42, "high": 0.42, "low": 0.42, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:01:05", "percent_change": -68.3019, "prev_day_close": 1.32500001788139}, {"option": "SKE261120C00032500", "bid": 1.1, "bid_size": 119.0, "ask": 1.75, "ask_size": 32.0, "iv": 0.5948, "open_interest": 143.0, "volume": 33.0, "delta": 0.54, "gamma": 0.1123, "vega": 0.0225, "theta": -0.0652, "rho": 0.0045, "theo": 1.4845, "change": 0.725, "open": 1.52, "high": 1.52, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T10:02:59", "percent_change": 107.407, "prev_day_close": 0.674999997019768}, {"option": "SKE261120P00032500", "bid": 1.0, "bid_size": 25.0, "ask": 1.85, "ask_size": 18.0, "iv": 0.6653, "open_interest": 9.0, "volume": 0.0, "delta": -0.4595, "gamma": 0.1116, "vega": 0.0225, "theta": -0.0648, "rho": -0.0058, "theo": 1.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-10-28T13:24:48", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "SKE261120C00035000", "bid": 0.35, "bid_size": 14.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.6084, "open_interest": 409.0, "volume": 13.0, "delta": 0.2869, "gamma": 0.0932, "vega": 0.0193, "theta": -0.0569, "rho": 0.0027, "theo": 0.611, "change": 0.27, "open": 0.55, "high": 0.68, "low": 0.55, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T14:55:41", "percent_change": 77.1429, "prev_day_close": 0.3499999884516}, {"option": "SKE261120P00035000", "bid": 2.5, "bid_size": 36.0, "ask": 3.4, "ask_size": 42.0, "iv": 0.6389, "open_interest": 3.0, "volume": 0.0, "delta": -0.711, "gamma": 0.0928, "vega": 0.0193, "theta": -0.0564, "rho": -0.0093, "theo": 2.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-10-29T12:02:26", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "SKE261120C00037500", "bid": 0.05, "bid_size": 35.0, "ask": 0.55, "ask_size": 61.0, "iv": 0.7229, "open_interest": 109.0, "volume": 0.0, "delta": 0.1302, "gamma": 0.0554, "vega": 0.012, "theta": -0.0358, "rho": 0.0013, "theo": 0.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T12:49:36", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "SKE261120P00037500", "bid": 4.7, "bid_size": 28.0, "ask": 5.6, "ask_size": 34.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0552, "vega": 0.012, "theta": -0.0351, "rho": -0.0119, "theo": 5.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "SKE261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 22.0, "iv": 0.8931, "open_interest": 71.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0277, "vega": 0.0063, "theta": -0.0188, "rho": 0.0006, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-16T13:05:07", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SKE261120P00040000", "bid": 6.8, "bid_size": 14.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.7418, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0276, "vega": 0.0063, "theta": -0.0179, "rho": -0.0136, "theo": 7.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "SKE261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 16.0, "iv": 1.1035, "open_interest": 12.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0128, "vega": 0.003, "theta": -0.009, "rho": 0.0002, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SKE261120P00042500", "bid": 9.0, "bid_size": 16.0, "ask": 10.7, "ask_size": 11.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0127, "vega": 0.003, "theta": -0.0079, "rho": -0.0149, "theo": 9.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "SKE261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 14.0, "iv": 1.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0057, "vega": 0.0014, "theta": -0.0042, "rho": 0.0001, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-09-28T12:10:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SKE261120P00045000", "bid": 11.7, "bid_size": 11.0, "ask": 13.2, "ask_size": 11.0, "iv": 1.0715, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0057, "vega": 0.0014, "theta": -0.0027, "rho": -0.0159, "theo": 12.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "SKE261218C00017500", "bid": 14.3, "bid_size": 49.0, "ask": 16.3, "ask_size": 36.0, "iv": 1.0264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0037, "vega": 0.0037, "theta": -0.003, "rho": 0.0105, "theo": 15.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SKE261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 26.0, "iv": 1.2133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0035, "vega": 0.0037, "theta": -0.0042, "rho": -0.0005, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SKE261218C00020000", "bid": 11.9, "bid_size": 49.0, "ask": 13.7, "ask_size": 19.0, "iv": 0.8208, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0068, "vega": 0.0063, "theta": -0.0054, "rho": 0.0149, "theo": 12.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "SKE261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 32.0, "iv": 1.0582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0066, "vega": 0.0063, "theta": -0.0064, "rho": -0.001, "theo": 0.0903, "change": 0.0, "open": 0.0, "high": 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": "SKE261218C00022500", "bid": 9.6, "bid_size": 39.0, "ask": 11.0, "ask_size": 38.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0126, "vega": 0.0108, "theta": -0.0091, "rho": 0.0193, "theo": 10.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "SKE261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 49.0, "iv": 0.6963, "open_interest": 10.0, "volume": 4.0, "delta": -0.0482, "gamma": 0.0125, "vega": 0.0107, "theta": -0.01, "rho": -0.0018, "theo": 0.1711, "change": -0.235, "open": 0.12, "high": 0.14, "low": 0.05, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T10:26:44", "percent_change": -62.6667, "prev_day_close": 0.374999994412065}, {"option": "SKE261218C00025000", "bid": 7.4, "bid_size": 43.0, "ask": 8.5, "ask_size": 45.0, "iv": 0.6031, "open_interest": 8.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0228, "vega": 0.0178, "theta": -0.0145, "rho": 0.0224, "theo": 8.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-16T11:06:26", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SKE261218P00025000", "bid": 0.1, "bid_size": 65.0, "ask": 0.35, "ask_size": 25.0, "iv": 0.6083, "open_interest": 9.0, "volume": 8.0, "delta": -0.0925, "gamma": 0.0227, "vega": 0.0178, "theta": -0.0152, "rho": -0.0035, "theo": 0.3394, "change": -0.21, "open": 0.4, "high": 0.4, "low": 0.25, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T10:26:44", "percent_change": -38.1818, "prev_day_close": 0.549999997019768}, {"option": "SKE261218C00027500", "bid": 5.3, "bid_size": 52.0, "ask": 6.4, "ask_size": 50.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.0374, "vega": 0.0273, "theta": -0.0215, "rho": 0.023, "theo": 5.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SKE261218P00027500", "bid": 0.45, "bid_size": 27.0, "ask": 1.05, "ask_size": 16.0, "iv": 0.6578, "open_interest": 19.0, "volume": 2.0, "delta": -0.172, "gamma": 0.0374, "vega": 0.0273, "theta": -0.0221, "rho": -0.0064, "theo": 0.6854, "change": -0.475, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T11:18:33", "percent_change": -38.7755, "prev_day_close": 1.22500002384186}, {"option": "SKE261218C00030000", "bid": 3.5, "bid_size": 48.0, "ask": 4.6, "ask_size": 37.0, "iv": 0.5968, "open_interest": 2.0, "volume": 1.0, "delta": 0.7037, "gamma": 0.0525, "vega": 0.0368, "theta": -0.0284, "rho": 0.0211, "theo": 4.0974, "change": 1.23, "open": 4.03, "high": 4.03, "low": 4.03, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-11-09T10:34:53", "percent_change": 43.9286, "prev_day_close": 2.79999995231628}, {"option": "SKE261218P00030000", "bid": 1.05, "bid_size": 18.0, "ask": 1.75, "ask_size": 37.0, "iv": 0.6253, "open_interest": 4.0, "volume": 20.0, "delta": -0.2939, "gamma": 0.0526, "vega": 0.0368, "theta": -0.0288, "rho": -0.0109, "theo": 1.3425, "change": -0.57, "open": 1.63, "high": 1.63, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-11-09T12:23:01", "percent_change": -25.9091, "prev_day_close": 2.19999992847443}, {"option": "SKE261218C00032500", "bid": 2.45, "bid_size": 11.0, "ask": 3.1, "ask_size": 53.0, "iv": 0.6236, "open_interest": 10.0, "volume": 1.0, "delta": 0.5547, "gamma": 0.0608, "vega": 0.0421, "theta": -0.0325, "rho": 0.0173, "theo": 2.6883, "change": 1.35, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T10:26:36", "percent_change": 72.973, "prev_day_close": 1.85000002384186}, {"option": "SKE261218P00032500", "bid": 2.2, "bid_size": 17.0, "ask": 2.55, "ask_size": 20.0, "iv": 0.5915, "open_interest": 3.0, "volume": 0.0, "delta": -0.4435, "gamma": 0.0611, "vega": 0.0422, "theta": -0.0327, "rho": -0.0161, "theo": 2.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.57, "last_trade_time": "2026-10-28T13:24:48", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "SKE261218C00035000", "bid": 1.25, "bid_size": 49.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.5763, "open_interest": 10.0, "volume": 1.0, "delta": 0.409, "gamma": 0.0592, "vega": 0.0415, "theta": -0.0324, "rho": 0.013, "theo": 1.7113, "change": 0.6, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T10:45:56", "percent_change": 60.0, "prev_day_close": 1.0}, {"option": "SKE261218P00035000", "bid": 3.4, "bid_size": 27.0, "ask": 4.3, "ask_size": 45.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": -0.5901, "gamma": 0.0596, "vega": 0.0414, "theta": -0.0324, "rho": -0.0207, "theo": 3.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SKE261218C00037500", "bid": 0.3, "bid_size": 210.0, "ask": 1.45, "ask_size": 32.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": 0.289, "gamma": 0.0509, "vega": 0.0365, "theta": -0.0291, "rho": 0.0093, "theo": 1.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SKE261218P00037500", "bid": 5.3, "bid_size": 33.0, "ask": 6.2, "ask_size": 46.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.0515, "vega": 0.0364, "theta": -0.0289, "rho": -0.0241, "theo": 5.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SKE261218C00040000", "bid": 0.25, "bid_size": 36.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.6111, "open_interest": 0.0, "volume": 0.0, "delta": 0.2, "gamma": 0.0406, "vega": 0.0299, "theta": -0.0244, "rho": 0.0065, "theo": 0.6856, "change": 0.0, "open": 0.0, "high": 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": "SKE261218P00040000", "bid": 7.2, "bid_size": 23.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": -0.8014, "gamma": 0.0413, "vega": 0.0296, "theta": -0.0241, "rho": -0.0257, "theo": 7.9045, "change": 0.0, "open": 0.0, "high": 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": "SKE261218C00042500", "bid": 0.05, "bid_size": 34.0, "ask": 0.65, "ask_size": 33.0, "iv": 0.6183, "open_interest": 0.0, "volume": 0.0, "delta": 0.1376, "gamma": 0.031, "vega": 0.0235, "theta": -0.0196, "rho": 0.0045, "theo": 0.4408, "change": 0.0, "open": 0.0, "high": 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": "SKE261218P00042500", "bid": 9.5, "bid_size": 13.0, "ask": 10.6, "ask_size": 11.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": -0.8651, "gamma": 0.0318, "vega": 0.0229, "theta": -0.0191, "rho": -0.0255, "theo": 10.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SKE261218C00045000", "bid": 0.05, "bid_size": 10.0, "ask": 0.65, "ask_size": 30.0, "iv": 0.7113, "open_interest": 0.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.0231, "vega": 0.0181, "theta": -0.0153, "rho": 0.0031, "theo": 0.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "SKE261218P00045000", "bid": 11.7, "bid_size": 16.0, "ask": 13.2, "ask_size": 13.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9092, "gamma": 0.024, "vega": 0.0172, "theta": -0.0148, "rho": -0.0242, "theo": 12.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "SKE261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 44.0, "iv": 1.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.017, "vega": 0.0137, "theta": -0.0118, "rho": 0.0022, "theo": 0.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SKE261218P00047500", "bid": 13.2, "bid_size": 64.0, "ask": 17.0, "ask_size": 23.0, "iv": 0.8178, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0181, "vega": 0.0124, "theta": -0.0112, "rho": -0.0216, "theo": 14.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "SKE270115C00012500", "bid": 19.4, "bid_size": 9.0, "ask": 21.3, "ask_size": 38.0, "iv": 1.2271, "open_interest": 3.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0022, "vega": 0.0048, "theta": -0.0018, "rho": 0.0154, "theo": 20.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.42, "last_trade_time": "2026-10-06T13:00:58", "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "SKE270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 33.0, "iv": 1.3571, "open_interest": 1.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0021, "vega": 0.0047, "theta": -0.0039, "rho": -0.0009, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-29T09:30:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SKE270115C00015000", "bid": 16.9, "bid_size": 43.0, "ask": 18.9, "ask_size": 44.0, "iv": 1.0609, "open_interest": 13.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0036, "vega": 0.007, "theta": -0.0031, "rho": 0.0216, "theo": 17.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.53, "last_trade_time": "2026-06-05T15:23:31", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "SKE270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 34.0, "iv": 1.1504, "open_interest": 1.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0035, "vega": 0.0069, "theta": -0.005, "rho": -0.0014, "theo": 0.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-29T09:30:04", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SKE270115C00017500", "bid": 14.4, "bid_size": 52.0, "ask": 16.3, "ask_size": 35.0, "iv": 0.7963, "open_interest": 7.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0059, "vega": 0.0102, "theta": -0.0049, "rho": 0.0281, "theo": 15.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.84, "last_trade_time": "2026-07-17T09:30:15", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "SKE270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 63.0, "iv": 0.9909, "open_interest": 9.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0058, "vega": 0.0101, "theta": -0.0065, "rho": -0.0022, "theo": 0.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T15:49:01", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SKE270115C00020000", "bid": 12.2, "bid_size": 38.0, "ask": 13.7, "ask_size": 14.0, "iv": 0.7244, "open_interest": 19.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0095, "vega": 0.0149, "theta": -0.0072, "rho": 0.033, "theo": 13.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-09-14T13:25:48", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "SKE270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 62.0, "iv": 0.8429, "open_interest": 55.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0095, "vega": 0.0149, "theta": -0.0086, "rho": -0.0035, "theo": 0.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SKE270115C00022500", "bid": 9.9, "bid_size": 48.0, "ask": 11.0, "ask_size": 47.0, "iv": 0.5623, "open_interest": 2.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0152, "vega": 0.0216, "theta": -0.0102, "rho": 0.0363, "theo": 10.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-09-18T13:53:38", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SKE270115P00022500", "bid": 0.05, "bid_size": 80.0, "ask": 0.75, "ask_size": 147.0, "iv": 0.7031, "open_interest": 123.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0152, "vega": 0.0216, "theta": -0.0114, "rho": -0.0056, "theo": 0.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-19T13:12:37", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "SKE270115C00025000", "bid": 7.8, "bid_size": 169.0, "ask": 8.9, "ask_size": 84.0, "iv": 0.6015, "open_interest": 91.0, "volume": 1.0, "delta": 0.862, "gamma": 0.0232, "vega": 0.0304, "theta": -0.014, "rho": 0.0376, "theo": 8.5265, "change": 2.33, "open": 8.78, "high": 8.78, "low": 8.78, "tick": "up", "last_trade_price": 8.78, "last_trade_time": "2026-11-09T10:26:36", "percent_change": 36.124, "prev_day_close": 6.45000004768372}, {"option": "SKE270115P00025000", "bid": 0.05, "bid_size": 154.0, "ask": 0.95, "ask_size": 137.0, "iv": 0.5873, "open_interest": 426.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0233, "vega": 0.0305, "theta": -0.0149, "rho": -0.0089, "theo": 0.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-14T09:30:08", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "SKE270115C00027500", "bid": 5.7, "bid_size": 329.0, "ask": 6.9, "ask_size": 68.0, "iv": 0.5658, "open_interest": 405.0, "volume": 2.0, "delta": 0.7856, "gamma": 0.0329, "vega": 0.0405, "theta": -0.018, "rho": 0.0367, "theo": 6.5256, "change": 1.4, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-09T09:41:26", "percent_change": 29.4737, "prev_day_close": 4.75}, {"option": "SKE270115P00027500", "bid": 0.75, "bid_size": 118.0, "ask": 1.3, "ask_size": 71.0, "iv": 0.5802, "open_interest": 72.0, "volume": 10.0, "delta": -0.2119, "gamma": 0.0331, "vega": 0.0406, "theta": -0.0188, "rho": -0.0138, "theo": 1.195, "change": -0.25, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:09:13", "percent_change": -16.129, "prev_day_close": 1.54999995231628}, {"option": "SKE270115C00030000", "bid": 3.9, "bid_size": 454.0, "ask": 5.2, "ask_size": 96.0, "iv": 0.5458, "open_interest": 178.0, "volume": 3.0, "delta": 0.6839, "gamma": 0.0419, "vega": 0.0496, "theta": -0.0216, "rho": 0.0336, "theo": 4.8124, "change": 1.3, "open": 4.69, "high": 4.7, "low": 4.69, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:18:20", "percent_change": 38.2353, "prev_day_close": 3.39999997615814}, {"option": "SKE270115P00030000", "bid": 1.7, "bid_size": 34.0, "ask": 2.3, "ask_size": 141.0, "iv": 0.6063, "open_interest": 362.0, "volume": 10.0, "delta": -0.3144, "gamma": 0.0422, "vega": 0.0497, "theta": -0.0222, "rho": -0.0201, "theo": 1.9641, "change": -0.785, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "no_change", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T12:40:50", "percent_change": -27.3043, "prev_day_close": 2.875}, {"option": "SKE270115C00032500", "bid": 3.0, "bid_size": 281.0, "ask": 3.9, "ask_size": 145.0, "iv": 0.5893, "open_interest": 236.0, "volume": 63.0, "delta": 0.5672, "gamma": 0.0472, "vega": 0.0549, "theta": -0.0238, "rho": 0.0289, "theo": 3.4496, "change": 0.71, "open": 3.4, "high": 3.7, "low": 3.31, "tick": "down", "last_trade_price": 3.31, "last_trade_time": "2026-11-09T13:02:34", "percent_change": 27.3077, "prev_day_close": 2.60000002384186}, {"option": "SKE270115P00032500", "bid": 2.85, "bid_size": 37.0, "ask": 3.4, "ask_size": 41.0, "iv": 0.5963, "open_interest": 30.0, "volume": 0.0, "delta": -0.4322, "gamma": 0.0477, "vega": 0.055, "theta": -0.0241, "rho": -0.0273, "theo": 3.0862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-30T10:02:37", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "SKE270115C00035000", "bid": 2.25, "bid_size": 18.0, "ask": 2.75, "ask_size": 112.0, "iv": 0.6012, "open_interest": 366.0, "volume": 11.0, "delta": 0.4519, "gamma": 0.0476, "vega": 0.0554, "theta": -0.0241, "rho": 0.0236, "theo": 2.4359, "change": 0.9, "open": 2.9, "high": 2.9, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:02:24", "percent_change": 52.9412, "prev_day_close": 1.69999998807907}, {"option": "SKE270115P00035000", "bid": 4.3, "bid_size": 30.0, "ask": 5.0, "ask_size": 125.0, "iv": 0.6058, "open_interest": 102.0, "volume": 4.0, "delta": -0.549, "gamma": 0.0483, "vega": 0.0553, "theta": -0.0242, "rho": -0.0336, "theo": 4.5609, "change": -1.14, "open": 4.6, "high": 4.81, "low": 4.6, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-11-09T11:53:05", "percent_change": -19.1597, "prev_day_close": 5.95000004768372}, {"option": "SKE270115C00037500", "bid": 0.75, "bid_size": 463.0, "ask": 2.0, "ask_size": 142.0, "iv": 0.5298, "open_interest": 162.0, "volume": 0.0, "delta": 0.3505, "gamma": 0.044, "vega": 0.0519, "theta": -0.0229, "rho": 0.0186, "theo": 1.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T12:46:08", "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "SKE270115P00037500", "bid": 5.9, "bid_size": 35.0, "ask": 6.8, "ask_size": 63.0, "iv": 0.6, "open_interest": 10.0, "volume": 0.0, "delta": -0.6521, "gamma": 0.0449, "vega": 0.0515, "theta": -0.0228, "rho": -0.0386, "theo": 6.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.11, "last_trade_time": "2026-09-10T13:24:58", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SKE270115C00040000", "bid": 0.7, "bid_size": 394.0, "ask": 1.4, "ask_size": 192.0, "iv": 0.5708, "open_interest": 525.0, "volume": 110.0, "delta": 0.268, "gamma": 0.0384, "vega": 0.0461, "theta": -0.0207, "rho": 0.0144, "theo": 1.2145, "change": 0.425, "open": 1.07, "high": 1.07, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:02:34", "percent_change": 68.0, "prev_day_close": 0.624999988824129}, {"option": "SKE270115P00040000", "bid": 7.7, "bid_size": 99.0, "ask": 8.8, "ask_size": 96.0, "iv": 0.59, "open_interest": 64.0, "volume": 0.0, "delta": -0.7365, "gamma": 0.0395, "vega": 0.0454, "theta": -0.0205, "rho": -0.0415, "theo": 8.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-09-28T11:55:42", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "SKE270115C00042500", "bid": 0.45, "bid_size": 216.0, "ask": 1.15, "ask_size": 141.0, "iv": 0.6021, "open_interest": 53.0, "volume": 0.0, "delta": 0.2039, "gamma": 0.0324, "vega": 0.0397, "theta": -0.0181, "rho": 0.011, "theo": 0.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-28T15:42:20", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "SKE270115P00042500", "bid": 9.7, "bid_size": 47.0, "ask": 10.9, "ask_size": 54.0, "iv": 0.5704, "open_interest": 0.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.0336, "vega": 0.0384, "theta": -0.0177, "rho": -0.0422, "theo": 10.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "SKE270115C00045000", "bid": 0.25, "bid_size": 73.0, "ask": 0.9, "ask_size": 26.0, "iv": 0.6165, "open_interest": 21.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0267, "vega": 0.0334, "theta": -0.0155, "rho": 0.0084, "theo": 0.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T12:46:08", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SKE270115P00045000", "bid": 12.0, "bid_size": 19.0, "ask": 13.2, "ask_size": 12.0, "iv": 0.5844, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0281, "vega": 0.0316, "theta": -0.015, "rho": -0.0415, "theo": 12.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "SKE270115C00047500", "bid": 0.05, "bid_size": 72.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.6235, "open_interest": 2.0, "volume": 0.0, "delta": 0.1184, "gamma": 0.0217, "vega": 0.0278, "theta": -0.0131, "rho": 0.0064, "theo": 0.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-11T14:20:10", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "SKE270115P00047500", "bid": 14.3, "bid_size": 12.0, "ask": 15.7, "ask_size": 13.0, "iv": 0.6127, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0233, "vega": 0.0253, "theta": -0.0124, "rho": -0.0386, "theo": 15.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "SKE270115C00050000", "bid": 0.05, "bid_size": 51.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.6842, "open_interest": 19.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0176, "vega": 0.023, "theta": -0.011, "rho": 0.0049, "theo": 0.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T13:10:07", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "SKE270115P00050000", "bid": 16.7, "bid_size": 15.0, "ask": 18.2, "ask_size": 7.0, "iv": 0.6503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0194, "vega": 0.0198, "theta": -0.0102, "rho": -0.035, "theo": 17.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "SKE270416C00017500", "bid": 14.9, "bid_size": 29.0, "ask": 16.6, "ask_size": 20.0, "iv": 0.6681, "open_interest": 10.0, "volume": 0.0, "delta": 0.9463, "gamma": 0.0069, "vega": 0.0221, "theta": -0.0024, "rho": 0.0658, "theo": 15.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.32, "last_trade_time": "2026-09-03T14:29:06", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SKE270416P00017500", "bid": 0.05, "bid_size": 23.0, "ask": 0.95, "ask_size": 66.0, "iv": 0.7421, "open_interest": 2.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.007, "vega": 0.0222, "theta": -0.0047, "rho": -0.008, "theo": 0.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-26T11:54:27", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "SKE270416C00020000", "bid": 12.8, "bid_size": 22.0, "ask": 14.5, "ask_size": 20.0, "iv": 0.67, "open_interest": 1.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0106, "vega": 0.0316, "theta": -0.0044, "rho": 0.0716, "theo": 13.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.46, "last_trade_time": "2026-09-02T10:03:02", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SKE270416P00020000", "bid": 0.25, "bid_size": 50.0, "ask": 0.65, "ask_size": 41.0, "iv": 0.5958, "open_interest": 25.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0107, "vega": 0.0318, "theta": -0.0063, "rho": -0.0126, "theo": 0.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-07T09:30:05", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "SKE270416C00022500", "bid": 10.7, "bid_size": 28.0, "ask": 12.2, "ask_size": 23.0, "iv": 0.6086, "open_interest": 5.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0152, "vega": 0.0432, "theta": -0.0066, "rho": 0.0749, "theo": 11.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-28T12:52:50", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SKE270416P00022500", "bid": 0.3, "bid_size": 36.0, "ask": 1.45, "ask_size": 33.0, "iv": 0.5954, "open_interest": 12.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0154, "vega": 0.0434, "theta": -0.0082, "rho": -0.0192, "theo": 0.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T10:46:24", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "SKE270416C00025000", "bid": 8.7, "bid_size": 28.0, "ask": 10.2, "ask_size": 22.0, "iv": 0.5741, "open_interest": 7.0, "volume": 0.0, "delta": 0.8197, "gamma": 0.0203, "vega": 0.0558, "theta": -0.009, "rho": 0.0753, "theo": 9.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-02T12:56:37", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SKE270416P00025000", "bid": 0.7, "bid_size": 31.0, "ask": 2.1, "ask_size": 46.0, "iv": 0.5768, "open_interest": 19.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0206, "vega": 0.0561, "theta": -0.0103, "rho": -0.028, "theo": 1.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-02T09:30:07", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SKE270416C00027500", "bid": 6.9, "bid_size": 81.0, "ask": 8.7, "ask_size": 62.0, "iv": 0.5722, "open_interest": 7.0, "volume": 0.0, "delta": 0.7513, "gamma": 0.0251, "vega": 0.0676, "theta": -0.0112, "rho": 0.0728, "theo": 7.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-09T14:55:27", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SKE270416P00027500", "bid": 1.4, "bid_size": 73.0, "ask": 2.95, "ask_size": 79.0, "iv": 0.5695, "open_interest": 4.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.0256, "vega": 0.0679, "theta": -0.0122, "rho": -0.0387, "theo": 2.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-11-02T09:30:07", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "SKE270416C00030000", "bid": 5.8, "bid_size": 133.0, "ask": 7.0, "ask_size": 58.0, "iv": 0.5743, "open_interest": 15.0, "volume": 2.0, "delta": 0.675, "gamma": 0.0288, "vega": 0.0769, "theta": -0.0131, "rho": 0.0682, "theo": 6.3899, "change": 0.95, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T10:02:45", "percent_change": 18.8119, "prev_day_close": 5.04999995231628}, {"option": "SKE270416P00030000", "bid": 2.35, "bid_size": 202.0, "ask": 4.0, "ask_size": 184.0, "iv": 0.5639, "open_interest": 314.0, "volume": 0.0, "delta": -0.3252, "gamma": 0.0295, "vega": 0.0772, "theta": -0.0138, "rho": -0.0504, "theo": 3.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:28:45", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SKE270416C00032500", "bid": 4.2, "bid_size": 381.0, "ask": 6.0, "ask_size": 170.0, "iv": 0.5623, "open_interest": 479.0, "volume": 0.0, "delta": 0.5966, "gamma": 0.0311, "vega": 0.0829, "theta": -0.0143, "rho": 0.0622, "theo": 5.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-29T11:17:10", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SKE270416P00032500", "bid": 4.2, "bid_size": 30.0, "ask": 5.2, "ask_size": 89.0, "iv": 0.5958, "open_interest": 10.0, "volume": 1.0, "delta": -0.4056, "gamma": 0.0319, "vega": 0.083, "theta": -0.0148, "rho": -0.0619, "theo": 4.5121, "change": -1.15, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T13:16:55", "percent_change": -20.0, "prev_day_close": 5.75}, {"option": "SKE270416C00035000", "bid": 3.9, "bid_size": 25.0, "ask": 4.9, "ask_size": 163.0, "iv": 0.5982, "open_interest": 265.0, "volume": 1.0, "delta": 0.5208, "gamma": 0.0318, "vega": 0.0854, "theta": -0.015, "rho": 0.0556, "theo": 4.2136, "change": 0.68, "open": 4.28, "high": 4.28, "low": 4.28, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-11-09T10:34:53", "percent_change": 18.8889, "prev_day_close": 3.60000002384186}, {"option": "SKE270416P00035000", "bid": 5.5, "bid_size": 29.0, "ask": 6.5, "ask_size": 50.0, "iv": 0.5755, "open_interest": 18.0, "volume": 3.0, "delta": -0.4837, "gamma": 0.0329, "vega": 0.0852, "theta": -0.0153, "rho": -0.0723, "theo": 6.0078, "change": -1.43, "open": 6.07, "high": 6.07, "low": 6.07, "tick": "no_change", "last_trade_price": 6.07, "last_trade_time": "2026-11-09T10:49:21", "percent_change": -19.0667, "prev_day_close": 7.50000023841858}, {"option": "SKE270416C00037500", "bid": 2.65, "bid_size": 175.0, "ask": 3.9, "ask_size": 70.0, "iv": 0.5635, "open_interest": 4.0, "volume": 3.0, "delta": 0.4509, "gamma": 0.0314, "vega": 0.0849, "theta": -0.0152, "rho": 0.0491, "theo": 3.4279, "change": 1.16, "open": 3.38, "high": 3.51, "low": 3.38, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-11-09T11:05:16", "percent_change": 49.3617, "prev_day_close": 2.34999996423721}, {"option": "SKE270416P00037500", "bid": 6.5, "bid_size": 75.0, "ask": 8.5, "ask_size": 56.0, "iv": 0.5577, "open_interest": 0.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.0327, "vega": 0.0842, "theta": -0.0152, "rho": -0.081, "theo": 7.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SKE270416C00040000", "bid": 1.55, "bid_size": 230.0, "ask": 3.4, "ask_size": 71.0, "iv": 0.548, "open_interest": 15.0, "volume": 0.0, "delta": 0.3885, "gamma": 0.03, "vega": 0.0822, "theta": -0.0149, "rho": 0.0429, "theo": 2.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SKE270416P00040000", "bid": 8.3, "bid_size": 74.0, "ask": 10.2, "ask_size": 70.0, "iv": 0.5497, "open_interest": 1.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.0316, "vega": 0.0809, "theta": -0.0147, "rho": -0.088, "theo": 9.5538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-09-24T11:12:31", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SKE270416C00042500", "bid": 1.55, "bid_size": 159.0, "ask": 2.9, "ask_size": 92.0, "iv": 0.5853, "open_interest": 0.0, "volume": 0.0, "delta": 0.3338, "gamma": 0.0282, "vega": 0.0781, "theta": -0.0144, "rho": 0.0372, "theo": 2.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SKE270416P00042500", "bid": 10.8, "bid_size": 31.0, "ask": 12.2, "ask_size": 52.0, "iv": 0.5892, "open_interest": 0.0, "volume": 0.0, "delta": -0.6793, "gamma": 0.03, "vega": 0.0759, "theta": -0.014, "rho": -0.0928, "theo": 11.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "SKE270416C00045000", "bid": 0.7, "bid_size": 259.0, "ask": 2.2, "ask_size": 37.0, "iv": 0.5386, "open_interest": 71.0, "volume": 1.0, "delta": 0.2867, "gamma": 0.0261, "vega": 0.0731, "theta": -0.0136, "rho": 0.0322, "theo": 1.8926, "change": 0.675, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 60.0, "prev_day_close": 1.12499998509884}, {"option": "SKE270416P00045000", "bid": 12.9, "bid_size": 47.0, "ask": 14.2, "ask_size": 76.0, "iv": 0.5897, "open_interest": 0.0, "volume": 0.0, "delta": -0.7298, "gamma": 0.0282, "vega": 0.07, "theta": -0.013, "rho": -0.0957, "theo": 13.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "SKE270416C00047500", "bid": 0.8, "bid_size": 33.0, "ask": 1.9, "ask_size": 31.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": 0.2463, "gamma": 0.0239, "vega": 0.0678, "theta": -0.0127, "rho": 0.0279, "theo": 1.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999989569187}, {"option": "SKE270416P00047500", "bid": 14.7, "bid_size": 56.0, "ask": 16.4, "ask_size": 43.0, "iv": 0.5659, "open_interest": 0.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.0262, "vega": 0.0631, "theta": -0.0119, "rho": -0.0951, "theo": 15.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "SKE271217C00012500", "bid": 19.0, "bid_size": 68.0, "ask": 23.0, "ask_size": 20.0, "iv": 0.7231, "open_interest": 22.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0042, "vega": 0.0415, "theta": -0.0018, "rho": 0.0782, "theo": 21.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-10-29T15:18:52", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "SKE271217P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 199.0, "iv": 1.1598, "open_interest": 8.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.004, "vega": 0.0412, "theta": -0.0043, "rho": -0.0313, "theo": 1.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T09:31:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SKE271217C00015000", "bid": 17.0, "bid_size": 21.0, "ask": 21.0, "ask_size": 78.0, "iv": 0.7006, "open_interest": 3.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0056, "vega": 0.0516, "theta": -0.0026, "rho": 0.0967, "theo": 19.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-09-16T11:07:51", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "SKE271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 196.0, "iv": 0.9787, "open_interest": 7.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0055, "vega": 0.0513, "theta": -0.0048, "rho": -0.04, "theo": 1.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-17T11:16:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SKE271217C00017500", "bid": 15.0, "bid_size": 42.0, "ask": 19.0, "ask_size": 74.0, "iv": 0.6602, "open_interest": 70.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0074, "vega": 0.0628, "theta": -0.0034, "rho": 0.1133, "theo": 17.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-30T10:56:24", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SKE271217P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 137.0, "iv": 0.8314, "open_interest": 0.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0074, "vega": 0.0627, "theta": -0.0054, "rho": -0.0508, "theo": 1.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SKE271217C00020000", "bid": 13.0, "bid_size": 71.0, "ask": 17.4, "ask_size": 110.0, "iv": 0.64, "open_interest": 118.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0094, "vega": 0.0746, "theta": -0.0042, "rho": 0.127, "theo": 15.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-22T15:41:50", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SKE271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 66.0, "iv": 0.7063, "open_interest": 40.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0095, "vega": 0.0748, "theta": -0.0061, "rho": -0.0641, "theo": 2.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-29T10:15:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SKE271217C00022500", "bid": 11.5, "bid_size": 43.0, "ask": 16.0, "ask_size": 96.0, "iv": 0.6483, "open_interest": 30.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0115, "vega": 0.0869, "theta": -0.0051, "rho": 0.1366, "theo": 13.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-10T14:44:31", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SKE271217P00022500", "bid": 0.95, "bid_size": 10.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.54, "open_interest": 12.0, "volume": 0.0, "delta": -0.1725, "gamma": 0.0117, "vega": 0.0873, "theta": -0.0067, "rho": -0.0801, "theo": 2.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-12T10:03:11", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "SKE271217C00025000", "bid": 10.0, "bid_size": 42.0, "ask": 14.0, "ask_size": 113.0, "iv": 0.6089, "open_interest": 189.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0135, "vega": 0.0989, "theta": -0.006, "rho": 0.1417, "theo": 12.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-10-30T15:01:23", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SKE271217P00025000", "bid": 1.8, "bid_size": 31.0, "ask": 5.5, "ask_size": 56.0, "iv": 0.615, "open_interest": 163.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.014, "vega": 0.0997, "theta": -0.0074, "rho": -0.0979, "theo": 3.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.43, "last_trade_time": "2026-10-30T13:38:08", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SKE271217C00027500", "bid": 9.0, "bid_size": 96.0, "ask": 13.5, "ask_size": 197.0, "iv": 0.6557, "open_interest": 140.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0153, "vega": 0.1096, "theta": -0.0068, "rho": 0.1426, "theo": 10.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-02T15:03:15", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SKE271217P00027500", "bid": 2.5, "bid_size": 27.0, "ask": 5.4, "ask_size": 37.0, "iv": 0.5388, "open_interest": 13.0, "volume": 0.0, "delta": -0.2606, "gamma": 0.016, "vega": 0.1107, "theta": -0.008, "rho": -0.1172, "theo": 4.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-10-30T13:43:57", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SKE271217C00030000", "bid": 9.0, "bid_size": 44.0, "ask": 12.0, "ask_size": 25.0, "iv": 0.5998, "open_interest": 2865.0, "volume": 8.0, "delta": 0.6851, "gamma": 0.0167, "vega": 0.1186, "theta": -0.0076, "rho": 0.1404, "theo": 9.4683, "change": 1.7, "open": 9.1, "high": 9.7, "low": 9.1, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T14:42:08", "percent_change": 21.25, "prev_day_close": 8.0}, {"option": "SKE271217P00030000", "bid": 4.4, "bid_size": 52.0, "ask": 6.3, "ask_size": 70.0, "iv": 0.5547, "open_interest": 157.0, "volume": 0.0, "delta": -0.3085, "gamma": 0.0176, "vega": 0.1197, "theta": -0.0085, "rho": -0.1367, "theo": 5.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.84, "last_trade_time": "2026-10-30T15:01:23", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SKE271217C00032500", "bid": 7.9, "bid_size": 41.0, "ask": 9.2, "ask_size": 14.0, "iv": 0.6048, "open_interest": 4939.0, "volume": 8.0, "delta": 0.6398, "gamma": 0.0177, "vega": 0.1254, "theta": -0.0082, "rho": 0.1361, "theo": 8.4367, "change": 1.25, "open": 8.0, "high": 8.4, "low": 8.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T13:30:01", "percent_change": 17.4825, "prev_day_close": 7.15000009536743}, {"option": "SKE271217P00032500", "bid": 6.2, "bid_size": 17.0, "ask": 9.2, "ask_size": 139.0, "iv": 0.6324, "open_interest": 516.0, "volume": 0.0, "delta": -0.3564, "gamma": 0.0189, "vega": 0.1264, "theta": -0.009, "rho": -0.1577, "theo": 7.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-09-30T15:41:42", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SKE271217C00035000", "bid": 6.7, "bid_size": 118.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.5931, "open_interest": 778.0, "volume": 0.0, "delta": 0.5966, "gamma": 0.0183, "vega": 0.1302, "theta": -0.0087, "rho": 0.1304, "theo": 7.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SKE271217P00035000", "bid": 7.0, "bid_size": 90.0, "ask": 11.5, "ask_size": 222.0, "iv": 0.6337, "open_interest": 631.0, "volume": 0.0, "delta": -0.4027, "gamma": 0.0197, "vega": 0.1308, "theta": -0.0093, "rho": -0.1763, "theo": 8.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-06-03T15:30:05", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SKE271217C00037500", "bid": 5.0, "bid_size": 35.0, "ask": 8.3, "ask_size": 13.0, "iv": 0.5895, "open_interest": 13.0, "volume": 0.0, "delta": 0.556, "gamma": 0.0186, "vega": 0.1332, "theta": -0.0091, "rho": 0.1242, "theo": 6.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T12:46:08", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SKE271217P00037500", "bid": 8.5, "bid_size": 15.0, "ask": 13.0, "ask_size": 79.0, "iv": 0.6236, "open_interest": 11.0, "volume": 0.0, "delta": -0.4465, "gamma": 0.0202, "vega": 0.1331, "theta": -0.0095, "rho": -0.1917, "theo": 10.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-09T11:09:59", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SKE271217C00040000", "bid": 5.0, "bid_size": 40.0, "ask": 7.5, "ask_size": 26.0, "iv": 0.6127, "open_interest": 163.0, "volume": 0.0, "delta": 0.5186, "gamma": 0.0186, "vega": 0.1346, "theta": -0.0094, "rho": 0.1178, "theo": 6.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-30T11:50:53", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SKE271217P00040000", "bid": 10.0, "bid_size": 35.0, "ask": 15.0, "ask_size": 80.0, "iv": 0.6255, "open_interest": 6.0, "volume": 0.0, "delta": -0.4873, "gamma": 0.0205, "vega": 0.1341, "theta": -0.0096, "rho": -0.2083, "theo": 12.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.33, "last_trade_time": "2026-10-21T11:24:49", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SKE271217C00042500", "bid": 3.5, "bid_size": 29.0, "ask": 6.9, "ask_size": 13.0, "iv": 0.5816, "open_interest": 2.0, "volume": 0.0, "delta": 0.4844, "gamma": 0.0185, "vega": 0.1349, "theta": -0.0096, "rho": 0.1115, "theo": 5.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-02T14:33:28", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SKE271217P00042500", "bid": 12.0, "bid_size": 15.0, "ask": 16.5, "ask_size": 80.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": -0.5253, "gamma": 0.0206, "vega": 0.133, "theta": -0.0096, "rho": -0.2185, "theo": 14.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "SKE271217C00045000", "bid": 3.0, "bid_size": 53.0, "ask": 6.3, "ask_size": 28.0, "iv": 0.5822, "open_interest": 165.0, "volume": 0.0, "delta": 0.4531, "gamma": 0.0182, "vega": 0.1342, "theta": -0.0097, "rho": 0.1054, "theo": 5.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-07T09:48:06", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "SKE271217P00045000", "bid": 14.0, "bid_size": 15.0, "ask": 18.5, "ask_size": 80.0, "iv": 0.63, "open_interest": 5.0, "volume": 0.0, "delta": -0.5602, "gamma": 0.0205, "vega": 0.1317, "theta": -0.0095, "rho": -0.2327, "theo": 16.1272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.03, "last_trade_time": "2026-04-15T15:12:17", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SKE271217C00047500", "bid": 2.5, "bid_size": 33.0, "ask": 7.5, "ask_size": 56.0, "iv": 0.6461, "open_interest": 3.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.0178, "vega": 0.1329, "theta": -0.0097, "rho": 0.0998, "theo": 4.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.49, "last_trade_time": "2026-11-04T12:46:08", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "SKE271217P00047500", "bid": 15.8, "bid_size": 13.0, "ask": 20.5, "ask_size": 61.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": -0.5926, "gamma": 0.0204, "vega": 0.1287, "theta": -0.0094, "rho": -0.2384, "theo": 18.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SKE271217C00050000", "bid": 2.0, "bid_size": 49.0, "ask": 5.4, "ask_size": 28.0, "iv": 0.5808, "open_interest": 30.0, "volume": 0.0, "delta": 0.3987, "gamma": 0.0174, "vega": 0.131, "theta": -0.0097, "rho": 0.0943, "theo": 4.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-10-23T12:49:31", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SKE271217P00050000", "bid": 18.0, "bid_size": 15.0, "ask": 22.5, "ask_size": 78.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0201, "vega": 0.1255, "theta": -0.0092, "rho": -0.2474, "theo": 20.2618, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "SKE", "security_type": "stock", "exchange_id": 3, "current_price": 32.9, "price_change": 1.78, "price_change_percent": 5.7549, "bid": 31.0, "ask": 33.33, "bid_size": 2500, "ask_size": 400, "open": 31.625, "high": 32.98, "low": 31.95, "close": 32.71, "prev_day_close": 30.93, "volume": 776574, "iv30": 60.788, "iv30_change": 0.216, "iv30_change_percent": 0.3566, "seqno": 10403714346, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SKE"}