{"timestamp": "2026-11-10 00:46:32", "data": {"options": [{"option": "SKF261120C00013000", "bid": 8.8, "bid_size": 274.0, "ask": 9.9, "ask_size": 280.0, "iv": 2.1225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0067, "vega": 0.0006, "theta": -0.0083, "rho": 0.0005, "theo": 9.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "SKF261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 2.4791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0061, "vega": 0.0013, "theta": -0.008, "rho": -0.0001, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 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": "SKF261120C00014000", "bid": 7.8, "bid_size": 274.0, "ask": 8.9, "ask_size": 275.0, "iv": 1.8759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0096, "vega": 0.0008, "theta": -0.009, "rho": 0.0007, "theo": 8.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "SKF261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 2.201, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0083, "vega": 0.0016, "theta": -0.0088, "rho": -0.0001, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 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": "SKF261120C00015000", "bid": 6.8, "bid_size": 274.0, "ask": 7.9, "ask_size": 278.0, "iv": 1.644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0137, "vega": 0.0013, "theta": -0.0098, "rho": 0.0012, "theo": 7.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "SKF261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 1.9398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0116, "vega": 0.002, "theta": -0.0097, "rho": -0.0002, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SKF261120C00016000", "bid": 5.8, "bid_size": 274.0, "ask": 6.9, "ask_size": 278.0, "iv": 1.4244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0193, "vega": 0.0016, "theta": -0.0115, "rho": 0.0012, "theo": 6.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SKF261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 280.0, "iv": 1.7273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0165, "vega": 0.0025, "theta": -0.0109, "rho": -0.0002, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 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": "SKF261120C00017000", "bid": 4.8, "bid_size": 274.0, "ask": 5.9, "ask_size": 280.0, "iv": 1.2148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0273, "vega": 0.0024, "theta": -0.0132, "rho": 0.0016, "theo": 5.2154, "change": 0.0, "open": 0.0, "high": 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": "SKF261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 1.4552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0243, "vega": 0.0033, "theta": -0.0125, "rho": -0.0003, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 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": "SKF261120C00018000", "bid": 3.7, "bid_size": 274.0, "ask": 4.9, "ask_size": 278.0, "iv": 0.9307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.041, "vega": 0.0036, "theta": -0.0155, "rho": 0.002, "theo": 4.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "SKF261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 280.0, "iv": 1.2548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0373, "vega": 0.0043, "theta": -0.0145, "rho": -0.0005, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 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": "SKF261120C00019000", "bid": 2.7, "bid_size": 274.0, "ask": 3.9, "ask_size": 280.0, "iv": 0.7436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0642, "vega": 0.0052, "theta": -0.0182, "rho": 0.0025, "theo": 3.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SKF261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 280.0, "iv": 1.0272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0602, "vega": 0.0059, "theta": -0.0172, "rho": -0.0007, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 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": "SKF261120C00020000", "bid": 1.75, "bid_size": 273.0, "ask": 2.85, "ask_size": 280.0, "iv": 0.5572, "open_interest": 2.0, "volume": 0.0, "delta": 0.8737, "gamma": 0.1078, "vega": 0.0078, "theta": -0.0217, "rho": 0.0031, "theo": 2.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-11-04T15:39:13", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "SKF261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 0.7775, "open_interest": 0.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.1023, "vega": 0.0084, "theta": -0.0208, "rho": -0.0011, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 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": "SKF261120C00021000", "bid": 0.95, "bid_size": 585.0, "ask": 2.0, "ask_size": 638.0, "iv": 0.5194, "open_interest": 6.0, "volume": 0.0, "delta": 0.7633, "gamma": 0.1827, "vega": 0.0117, "theta": -0.0261, "rho": 0.0034, "theo": 1.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-11-04T13:15:52", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "SKF261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 603.0, "iv": 0.5457, "open_interest": 0.0, "volume": 0.0, "delta": -0.2449, "gamma": 0.1765, "vega": 0.0121, "theta": -0.0254, "rho": -0.002, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SKF261120C00022000", "bid": 0.2, "bid_size": 625.0, "ask": 0.95, "ask_size": 661.0, "iv": 0.3297, "open_interest": 1.0, "volume": 0.0, "delta": 0.55, "gamma": 0.2515, "vega": 0.0151, "theta": -0.0298, "rho": 0.0029, "theo": 0.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T10:24:03", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "SKF261120P00022000", "bid": 0.35, "bid_size": 13.0, "ask": 1.15, "ask_size": 595.0, "iv": 0.5286, "open_interest": 5.0, "volume": 1.0, "delta": -0.4539, "gamma": 0.2462, "vega": 0.0152, "theta": -0.0292, "rho": -0.0038, "theo": 0.575, "change": 0.045, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T13:51:37", "percent_change": 10.5882, "prev_day_close": 0.425000011920929}, {"option": "SKF261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 591.0, "iv": 0.5543, "open_interest": 1.0, "volume": 0.0, "delta": 0.324, "gamma": 0.2103, "vega": 0.0138, "theta": -0.0286, "rho": 0.002, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-06T09:31:12", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SKF261120P00023000", "bid": 0.65, "bid_size": 586.0, "ask": 2.6, "ask_size": 393.0, "iv": 0.724, "open_interest": 1.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.207, "vega": 0.0138, "theta": -0.028, "rho": -0.0058, "theo": 1.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SKF261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 278.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.1391, "vega": 0.0106, "theta": -0.0244, "rho": 0.0012, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SKF261120P00024000", "bid": 1.4, "bid_size": 274.0, "ask": 2.55, "ask_size": 94.0, "iv": 0.4012, "open_interest": 2.0, "volume": 0.0, "delta": -0.8043, "gamma": 0.1374, "vega": 0.0105, "theta": -0.0239, "rho": -0.0071, "theo": 2.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-13T09:57:09", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SKF261120C00025000", "bid": 0.05, "bid_size": 1.0, "ask": 0.75, "ask_size": 280.0, "iv": 0.8524, "open_interest": 2.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0911, "vega": 0.0079, "theta": -0.0203, "rho": 0.0008, "theo": 0.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "SKF261120P00025000", "bid": 2.2, "bid_size": 280.0, "ask": 4.0, "ask_size": 113.0, "iv": 0.6871, "open_interest": 1.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0902, "vega": 0.0078, "theta": -0.0197, "rho": -0.008, "theo": 3.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-13T09:53:50", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SKF261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.9808, "open_interest": 6.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0619, "vega": 0.006, "theta": -0.0168, "rho": 0.0006, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T15:51:29", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SKF261120P00026000", "bid": 3.1, "bid_size": 280.0, "ask": 5.1, "ask_size": 76.0, "iv": 0.8265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.0613, "vega": 0.0059, "theta": -0.0162, "rho": -0.0086, "theo": 3.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SKF261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 1.1178, "open_interest": 0.0, "volume": 0.0, "delta": 0.0602, "gamma": 0.0436, "vega": 0.0046, "theta": -0.014, "rho": 0.0004, "theo": 0.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SKF261120P00027000", "bid": 4.2, "bid_size": 280.0, "ask": 5.9, "ask_size": 76.0, "iv": 0.8903, "open_interest": 0.0, "volume": 0.0, "delta": -0.935, "gamma": 0.0433, "vega": 0.0046, "theta": -0.0133, "rho": -0.0092, "theo": 4.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "SKF261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 282.0, "iv": 1.2706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0317, "vega": 0.0036, "theta": -0.0117, "rho": 0.0003, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 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": "SKF261120P00028000", "bid": 5.1, "bid_size": 278.0, "ask": 6.9, "ask_size": 76.0, "iv": 0.9272, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0315, "vega": 0.0036, "theta": -0.011, "rho": -0.0096, "theo": 5.923, "change": 0.0, "open": 0.0, "high": 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": "SKF261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 280.0, "iv": 1.2137, "open_interest": 3.0, "volume": 0.0, "delta": 0.0339, "gamma": 0.0237, "vega": 0.0029, "theta": -0.0099, "rho": 0.0002, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T15:51:29", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SKF261120P00029000", "bid": 6.1, "bid_size": 278.0, "ask": 7.9, "ask_size": 76.0, "iv": 1.031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0236, "vega": 0.0029, "theta": -0.009, "rho": -0.0101, "theo": 6.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SKF261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 280.0, "iv": 1.2832, "open_interest": 2.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0181, "vega": 0.0024, "theta": -0.0084, "rho": 0.0002, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-09T10:49:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SKF261120P00030000", "bid": 7.1, "bid_size": 280.0, "ask": 8.9, "ask_size": 76.0, "iv": 1.1294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.018, "vega": 0.0023, "theta": -0.0074, "rho": -0.0105, "theo": 7.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SKF261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 1.5782, "open_interest": 0.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.0141, "vega": 0.0019, "theta": -0.0072, "rho": 0.0001, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 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": "SKF261120P00031000", "bid": 8.1, "bid_size": 278.0, "ask": 9.9, "ask_size": 76.0, "iv": 1.223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.014, "vega": 0.0019, "theta": -0.0061, "rho": -0.0109, "theo": 8.8933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SKF261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 1.6774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0112, "vega": 0.0016, "theta": -0.0062, "rho": 0.0001, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 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": "SKF261120P00032000", "bid": 9.1, "bid_size": 278.0, "ask": 11.0, "ask_size": 76.0, "iv": 1.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0111, "vega": 0.0016, "theta": -0.005, "rho": -0.0112, "theo": 9.8872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SKF261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 280.0, "iv": 1.8026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.009, "vega": 0.0013, "theta": -0.0053, "rho": 0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 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": "SKF261120P00033000", "bid": 10.1, "bid_size": 275.0, "ask": 12.0, "ask_size": 76.0, "iv": 1.4939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0089, "vega": 0.0013, "theta": -0.004, "rho": -0.0116, "theo": 10.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SKF261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 278.0, "iv": 1.8615, "open_interest": 0.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0073, "vega": 0.0011, "theta": -0.0046, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 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": "SKF261120P00034000", "bid": 11.1, "bid_size": 278.0, "ask": 13.0, "ask_size": 76.0, "iv": 1.5787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0072, "vega": 0.0011, "theta": -0.0032, "rho": -0.012, "theo": 11.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SKF261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 282.0, "iv": 1.6355, "open_interest": 2.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.006, "vega": 0.001, "theta": -0.004, "rho": 0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-09-25T11:37:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SKF261120P00035000", "bid": 12.1, "bid_size": 280.0, "ask": 14.0, "ask_size": 76.0, "iv": 1.6602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.006, "vega": 0.001, "theta": -0.0025, "rho": -0.0124, "theo": 12.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "SKF261218C00014000", "bid": 7.7, "bid_size": 273.0, "ask": 9.0, "ask_size": 277.0, "iv": 1.0512, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.019, "vega": 0.0099, "theta": -0.0154, "rho": 0.0074, "theo": 8.4196, "change": 0.0, "open": 0.0, "high": 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": "SKF261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 280.0, "iv": 1.2102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0781, "gamma": 0.0177, "vega": 0.0106, "theta": -0.0151, "rho": -0.0023, "theo": 0.3339, "change": 0.0, "open": 0.0, "high": 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": "SKF261218C00015000", "bid": 6.5, "bid_size": 280.0, "ask": 8.0, "ask_size": 277.0, "iv": 0.7932, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0237, "vega": 0.0111, "theta": -0.0154, "rho": 0.0079, "theo": 7.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SKF261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 280.0, "iv": 1.0673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0906, "gamma": 0.0222, "vega": 0.0118, "theta": -0.0151, "rho": -0.0026, "theo": 0.3509, "change": 0.0, "open": 0.0, "high": 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": "SKF261218C00016000", "bid": 5.5, "bid_size": 280.0, "ask": 7.0, "ask_size": 277.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0299, "vega": 0.0125, "theta": -0.0154, "rho": 0.0084, "theo": 6.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SKF261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 0.8949, "open_interest": 0.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0281, "vega": 0.0133, "theta": -0.0151, "rho": -0.0031, "theo": 0.3726, "change": 0.0, "open": 0.0, "high": 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": "SKF261218C00017000", "bid": 4.7, "bid_size": 273.0, "ask": 6.0, "ask_size": 277.0, "iv": 0.683, "open_interest": 0.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0382, "vega": 0.0142, "theta": -0.0154, "rho": 0.0091, "theo": 5.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SKF261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 280.0, "iv": 0.8022, "open_interest": 0.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0361, "vega": 0.015, "theta": -0.015, "rho": -0.0036, "theo": 0.4016, "change": 0.0, "open": 0.0, "high": 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": "SKF261218C00018000", "bid": 3.7, "bid_size": 273.0, "ask": 5.0, "ask_size": 277.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.8486, "gamma": 0.0498, "vega": 0.0165, "theta": -0.0154, "rho": 0.0098, "theo": 4.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SKF261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0472, "vega": 0.0172, "theta": -0.015, "rho": -0.0043, "theo": 0.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SKF261218C00019000", "bid": 2.75, "bid_size": 283.0, "ask": 4.0, "ask_size": 288.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": 0.8099, "gamma": 0.066, "vega": 0.0191, "theta": -0.0154, "rho": 0.0103, "theo": 3.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SKF261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 288.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0629, "vega": 0.0198, "theta": -0.015, "rho": -0.0053, "theo": 0.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SKF261218C00020000", "bid": 1.85, "bid_size": 283.0, "ask": 3.1, "ask_size": 288.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0886, "vega": 0.0225, "theta": -0.0155, "rho": 0.0107, "theo": 2.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "SKF261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 288.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.2502, "gamma": 0.0848, "vega": 0.023, "theta": -0.015, "rho": -0.0069, "theo": 0.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SKF261218C00021000", "bid": 1.2, "bid_size": 276.0, "ask": 2.3, "ask_size": 280.0, "iv": 0.4031, "open_interest": 0.0, "volume": 0.0, "delta": 0.6612, "gamma": 0.1151, "vega": 0.0261, "theta": -0.0156, "rho": 0.0104, "theo": 1.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SKF261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 280.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.1111, "vega": 0.0264, "theta": -0.0152, "rho": -0.0093, "theo": 0.7993, "change": 0.0, "open": 0.0, "high": 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": "SKF261218C00022000", "bid": 0.7, "bid_size": 50.0, "ask": 1.65, "ask_size": 271.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.537, "gamma": 0.1294, "vega": 0.0285, "theta": -0.016, "rho": 0.0094, "theo": 1.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "SKF261218P00022000", "bid": 0.05, "bid_size": 279.0, "ask": 1.7, "ask_size": 280.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": -0.4599, "gamma": 0.126, "vega": 0.0285, "theta": -0.0156, "rho": -0.0128, "theo": 1.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "SKF261218C00023000", "bid": 0.35, "bid_size": 56.0, "ask": 1.4, "ask_size": 280.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": 0.4186, "gamma": 0.1189, "vega": 0.0282, "theta": -0.0166, "rho": 0.0079, "theo": 0.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "SKF261218P00023000", "bid": 0.7, "bid_size": 280.0, "ask": 4.4, "ask_size": 126.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": -0.5752, "gamma": 0.1166, "vega": 0.028, "theta": -0.0162, "rho": -0.0164, "theo": 1.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "SKF261218C00024000", "bid": 0.05, "bid_size": 279.0, "ask": 0.9, "ask_size": 271.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.3337, "gamma": 0.0996, "vega": 0.0262, "theta": -0.017, "rho": 0.0064, "theo": 0.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "SKF261218P00024000", "bid": 1.5, "bid_size": 288.0, "ask": 4.9, "ask_size": 102.0, "iv": 0.7005, "open_interest": 0.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0981, "vega": 0.0261, "theta": -0.0166, "rho": -0.0194, "theo": 2.6655, "change": 0.0, "open": 0.0, "high": 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": "SKF261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 285.0, "iv": 0.5159, "open_interest": 0.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.0825, "vega": 0.0241, "theta": -0.0172, "rho": 0.0054, "theo": 0.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SKF261218P00025000", "bid": 2.3, "bid_size": 288.0, "ask": 5.4, "ask_size": 102.0, "iv": 0.6762, "open_interest": 0.0, "volume": 0.0, "delta": -0.7153, "gamma": 0.0815, "vega": 0.024, "theta": -0.0168, "rho": -0.0218, "theo": 3.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SKF261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 287.0, "iv": 0.5884, "open_interest": 0.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.0691, "vega": 0.0222, "theta": -0.0173, "rho": 0.0046, "theo": 0.5429, "change": 0.0, "open": 0.0, "high": 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": "SKF261218P00026000", "bid": 3.3, "bid_size": 288.0, "ask": 6.0, "ask_size": 100.0, "iv": 0.6872, "open_interest": 0.0, "volume": 0.0, "delta": -0.7561, "gamma": 0.0684, "vega": 0.0221, "theta": -0.0167, "rho": -0.0239, "theo": 4.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SKF261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 288.0, "iv": 0.6007, "open_interest": 0.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0589, "vega": 0.0204, "theta": -0.0171, "rho": 0.004, "theo": 0.4856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SKF261218P00027000", "bid": 4.1, "bid_size": 288.0, "ask": 7.0, "ask_size": 56.0, "iv": 0.7249, "open_interest": 0.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0584, "vega": 0.0203, "theta": -0.0165, "rho": -0.0257, "theo": 5.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "SKF261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.0509, "vega": 0.0189, "theta": -0.0169, "rho": 0.0036, "theo": 0.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SKF261218P00028000", "bid": 5.2, "bid_size": 277.0, "ask": 8.0, "ask_size": 65.0, "iv": 0.8234, "open_interest": 0.0, "volume": 0.0, "delta": -0.8105, "gamma": 0.0505, "vega": 0.0188, "theta": -0.0162, "rho": -0.0273, "theo": 6.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SKF261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 280.0, "iv": 0.7732, "open_interest": 0.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0445, "vega": 0.0176, "theta": -0.0167, "rho": 0.0032, "theo": 0.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SKF261218P00029000", "bid": 6.2, "bid_size": 280.0, "ask": 9.0, "ask_size": 65.0, "iv": 0.8942, "open_interest": 0.0, "volume": 0.0, "delta": -0.8295, "gamma": 0.0442, "vega": 0.0175, "theta": -0.0159, "rho": -0.0288, "theo": 7.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "SKF261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0394, "vega": 0.0164, "theta": -0.0164, "rho": 0.0029, "theo": 0.3716, "change": 0.0, "open": 0.0, "high": 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": "SKF261218P00030000", "bid": 7.1, "bid_size": 280.0, "ask": 9.3, "ask_size": 65.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0392, "vega": 0.0164, "theta": -0.0155, "rho": -0.0301, "theo": 8.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SKF261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 280.0, "iv": 0.8759, "open_interest": 0.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0352, "vega": 0.0154, "theta": -0.016, "rho": 0.0026, "theo": 0.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SKF261218P00031000", "bid": 8.1, "bid_size": 277.0, "ask": 11.0, "ask_size": 65.0, "iv": 0.9985, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.035, "vega": 0.0153, "theta": -0.0151, "rho": -0.0313, "theo": 9.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "SKF261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 277.0, "iv": 0.9295, "open_interest": 0.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0317, "vega": 0.0144, "theta": -0.0157, "rho": 0.0024, "theo": 0.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SKF261218P00032000", "bid": 9.1, "bid_size": 280.0, "ask": 12.0, "ask_size": 65.0, "iv": 1.0578, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0316, "vega": 0.0144, "theta": -0.0147, "rho": -0.0324, "theo": 10.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "SKF261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 0.9478, "open_interest": 0.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0287, "vega": 0.0136, "theta": -0.0153, "rho": 0.0022, "theo": 0.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SKF261218P00033000", "bid": 10.1, "bid_size": 274.0, "ask": 13.0, "ask_size": 65.0, "iv": 1.1142, "open_interest": 0.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.0287, "vega": 0.0136, "theta": -0.0142, "rho": -0.0333, "theo": 11.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SKF261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 280.0, "iv": 0.9955, "open_interest": 0.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0262, "vega": 0.0128, "theta": -0.015, "rho": 0.002, "theo": 0.2817, "change": 0.0, "open": 0.0, "high": 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": "SKF261218P00034000", "bid": 11.1, "bid_size": 280.0, "ask": 14.0, "ask_size": 65.0, "iv": 1.1681, "open_interest": 0.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.0262, "vega": 0.0128, "theta": -0.0138, "rho": -0.0341, "theo": 12.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SKF261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 280.0, "iv": 1.0918, "open_interest": 0.0, "volume": 0.0, "delta": 0.0945, "gamma": 0.024, "vega": 0.0121, "theta": -0.0146, "rho": 0.0019, "theo": 0.265, "change": 0.0, "open": 0.0, "high": 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": "SKF261218P00035000", "bid": 12.1, "bid_size": 208.0, "ask": 15.0, "ask_size": 31.0, "iv": 1.2197, "open_interest": 0.0, "volume": 0.0, "delta": -0.8947, "gamma": 0.024, "vega": 0.0122, "theta": -0.0134, "rho": -0.0348, "theo": 13.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SKF261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 280.0, "iv": 1.1366, "open_interest": 0.0, "volume": 0.0, "delta": 0.088, "gamma": 0.0221, "vega": 0.0115, "theta": -0.0143, "rho": 0.0018, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SKF261218P00036000", "bid": 13.1, "bid_size": 208.0, "ask": 16.0, "ask_size": 30.0, "iv": 1.2691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0222, "vega": 0.0115, "theta": -0.0129, "rho": -0.0353, "theo": 14.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "SKF270115C00017000", "bid": 4.3, "bid_size": 200.0, "ask": 6.2, "ask_size": 200.0, "iv": 0.4571, "open_interest": 3.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0377, "vega": 0.0179, "theta": -0.0099, "rho": 0.0141, "theo": 5.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-06-15T09:37:28", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SKF270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 236.0, "iv": 0.667, "open_interest": 0.0, "volume": 0.0, "delta": -0.1511, "gamma": 0.0381, "vega": 0.0219, "theta": -0.0106, "rho": -0.007, "theo": 0.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SKF270115C00018000", "bid": 3.3, "bid_size": 235.0, "ask": 5.2, "ask_size": 235.0, "iv": 0.377, "open_interest": 1.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.049, "vega": 0.0216, "theta": -0.0102, "rho": 0.0152, "theo": 4.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-06-08T10:31:16", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "SKF270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 236.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0488, "vega": 0.0248, "theta": -0.0106, "rho": -0.0085, "theo": 0.6072, "change": 0.0, "open": 0.0, "high": 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": "SKF270115C00019000", "bid": 2.55, "bid_size": 236.0, "ask": 4.3, "ask_size": 236.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8033, "gamma": 0.0644, "vega": 0.0241, "theta": -0.0105, "rho": 0.0158, "theo": 3.6526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "SKF270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 236.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": -0.2282, "gamma": 0.063, "vega": 0.0282, "theta": -0.0106, "rho": -0.0105, "theo": 0.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SKF270115C00020000", "bid": 1.55, "bid_size": 236.0, "ask": 3.5, "ask_size": 236.0, "iv": 0.3551, "open_interest": 1.0, "volume": 0.0, "delta": 0.7412, "gamma": 0.0838, "vega": 0.0286, "theta": -0.011, "rho": 0.0161, "theo": 2.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.33, "last_trade_time": "2026-07-07T10:13:35", "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "SKF270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 236.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.0803, "vega": 0.032, "theta": -0.0107, "rho": -0.0133, "theo": 0.8647, "change": 0.0, "open": 0.0, "high": 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": "SKF270115C00021000", "bid": 0.85, "bid_size": 236.0, "ask": 2.8, "ask_size": 236.0, "iv": 0.3499, "open_interest": 3.0, "volume": 0.0, "delta": 0.6509, "gamma": 0.1027, "vega": 0.0335, "theta": -0.0116, "rho": 0.0157, "theo": 2.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-06-23T09:31:01", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "SKF270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 236.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.379, "gamma": 0.0961, "vega": 0.0354, "theta": -0.011, "rho": -0.0172, "theo": 1.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SKF270115C00022000", "bid": 0.3, "bid_size": 74.0, "ask": 2.25, "ask_size": 236.0, "iv": 0.3502, "open_interest": 7.0, "volume": 0.0, "delta": 0.5417, "gamma": 0.109, "vega": 0.0361, "theta": -0.0122, "rho": 0.0144, "theo": 1.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-06-23T09:31:01", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "SKF270115P00022000", "bid": 0.25, "bid_size": 236.0, "ask": 2.65, "ask_size": 71.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": -0.4795, "gamma": 0.1011, "vega": 0.037, "theta": -0.0113, "rho": -0.0217, "theo": 1.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500000298023}, {"option": "SKF270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 236.0, "iv": 0.3832, "open_interest": 8.0, "volume": 0.0, "delta": 0.4419, "gamma": 0.1009, "vega": 0.0363, "theta": -0.0127, "rho": 0.0127, "theo": 1.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-06-15T09:31:01", "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "SKF270115P00023000", "bid": 0.85, "bid_size": 236.0, "ask": 4.9, "ask_size": 117.0, "iv": 0.5881, "open_interest": 3.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0942, "vega": 0.0364, "theta": -0.0117, "rho": -0.0257, "theo": 2.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-08T09:30:56", "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "SKF270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 236.0, "iv": 0.4239, "open_interest": 26.0, "volume": 0.0, "delta": 0.3665, "gamma": 0.0877, "vega": 0.0347, "theta": -0.0129, "rho": 0.0111, "theo": 0.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-09-17T11:31:16", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SKF270115P00024000", "bid": 1.65, "bid_size": 236.0, "ask": 4.9, "ask_size": 82.0, "iv": 0.5152, "open_interest": 1.0, "volume": 0.0, "delta": -0.6371, "gamma": 0.083, "vega": 0.0346, "theta": -0.0119, "rho": -0.0288, "theo": 3.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-06-22T09:30:04", "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "SKF270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 236.0, "iv": 0.4775, "open_interest": 38.0, "volume": 0.0, "delta": 0.3112, "gamma": 0.0754, "vega": 0.0327, "theta": -0.0129, "rho": 0.0097, "theo": 0.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-21T13:22:45", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SKF270115P00025000", "bid": 2.45, "bid_size": 236.0, "ask": 5.5, "ask_size": 46.0, "iv": 0.5051, "open_interest": 1.0, "volume": 0.0, "delta": -0.688, "gamma": 0.0722, "vega": 0.0326, "theta": -0.012, "rho": -0.0312, "theo": 3.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-06-09T09:30:03", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "SKF270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 236.0, "iv": 0.5369, "open_interest": 4.0, "volume": 0.0, "delta": 0.2698, "gamma": 0.0651, "vega": 0.0307, "theta": -0.0128, "rho": 0.0086, "theo": 0.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-07T11:45:39", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SKF270115P00026000", "bid": 3.3, "bid_size": 236.0, "ask": 6.5, "ask_size": 46.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": -0.7267, "gamma": 0.0631, "vega": 0.0306, "theta": -0.012, "rho": -0.0332, "theo": 4.9013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "SKF270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 236.0, "iv": 0.5807, "open_interest": 4.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.0568, "vega": 0.0288, "theta": -0.0127, "rho": 0.0077, "theo": 0.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-05-22T09:31:01", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SKF270115P00027000", "bid": 4.2, "bid_size": 236.0, "ask": 7.5, "ask_size": 46.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": -0.7571, "gamma": 0.0556, "vega": 0.0287, "theta": -0.0119, "rho": -0.0349, "theo": 5.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SKF270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 236.0, "iv": 0.6179, "open_interest": 0.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0502, "vega": 0.027, "theta": -0.0126, "rho": 0.0069, "theo": 0.6092, "change": 0.0, "open": 0.0, "high": 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": "SKF270115P00028000", "bid": 5.1, "bid_size": 236.0, "ask": 8.5, "ask_size": 29.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": -0.7815, "gamma": 0.0494, "vega": 0.0269, "theta": -0.0117, "rho": -0.0366, "theo": 6.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SKF270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 236.0, "iv": 0.6594, "open_interest": 2.0, "volume": 0.0, "delta": 0.192, "gamma": 0.0447, "vega": 0.0254, "theta": -0.0124, "rho": 0.0063, "theo": 0.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-06-15T09:31:01", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SKF270115P00029000", "bid": 6.2, "bid_size": 236.0, "ask": 9.2, "ask_size": 28.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0442, "vega": 0.0254, "theta": -0.0115, "rho": -0.0379, "theo": 7.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "SKF270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 236.0, "iv": 0.7171, "open_interest": 15.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0402, "vega": 0.0241, "theta": -0.0122, "rho": 0.0058, "theo": 0.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-12T09:32:08", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SKF270115P00030000", "bid": 7.0, "bid_size": 236.0, "ask": 10.2, "ask_size": 28.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.0399, "vega": 0.024, "theta": -0.0112, "rho": -0.0394, "theo": 8.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SKF270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 236.0, "iv": 0.7521, "open_interest": 2.0, "volume": 0.0, "delta": 0.1603, "gamma": 0.0364, "vega": 0.0227, "theta": -0.012, "rho": 0.0053, "theo": 0.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-06-05T09:31:01", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SKF270115P00031000", "bid": 8.1, "bid_size": 236.0, "ask": 11.2, "ask_size": 28.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0363, "vega": 0.0227, "theta": -0.0109, "rho": -0.041, "theo": 9.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "SKF270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 236.0, "iv": 0.7838, "open_interest": 2.0, "volume": 0.0, "delta": 0.1479, "gamma": 0.0332, "vega": 0.0216, "theta": -0.0118, "rho": 0.0049, "theo": 0.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-06-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SKF270115P00032000", "bid": 9.1, "bid_size": 236.0, "ask": 12.2, "ask_size": 28.0, "iv": 0.7709, "open_interest": 0.0, "volume": 0.0, "delta": -0.8451, "gamma": 0.0332, "vega": 0.0215, "theta": -0.0106, "rho": -0.0421, "theo": 10.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SKF270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 236.0, "iv": 0.824, "open_interest": 4.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0304, "vega": 0.0205, "theta": -0.0116, "rho": 0.0046, "theo": 0.4247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-06-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SKF270115P00033000", "bid": 10.1, "bid_size": 236.0, "ask": 13.2, "ask_size": 28.0, "iv": 0.8134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0305, "vega": 0.0204, "theta": -0.0103, "rho": -0.0433, "theo": 11.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SKF270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 236.0, "iv": 0.8735, "open_interest": 4.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0281, "vega": 0.0194, "theta": -0.0113, "rho": 0.0042, "theo": 0.3999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-06-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "SKF270115P00034000", "bid": 11.0, "bid_size": 236.0, "ask": 14.2, "ask_size": 28.0, "iv": 0.8306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0281, "vega": 0.0194, "theta": -0.01, "rho": -0.0448, "theo": 12.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SKF270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 236.0, "iv": 0.8871, "open_interest": 3.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.026, "vega": 0.0186, "theta": -0.0111, "rho": 0.004, "theo": 0.3776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-06-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SKF270115P00035000", "bid": 12.0, "bid_size": 236.0, "ask": 15.2, "ask_size": 28.0, "iv": 0.8693, "open_interest": 0.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0261, "vega": 0.0185, "theta": -0.0096, "rho": -0.0457, "theo": 13.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "SKF270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 236.0, "iv": 0.9219, "open_interest": 2.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0241, "vega": 0.0177, "theta": -0.0109, "rho": 0.0037, "theo": 0.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-10T09:30:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SKF270115P00036000", "bid": 13.0, "bid_size": 235.0, "ask": 16.2, "ask_size": 27.0, "iv": 0.9066, "open_interest": 1.0, "volume": 0.0, "delta": -0.8813, "gamma": 0.0242, "vega": 0.0177, "theta": -0.0093, "rho": -0.0469, "theo": 14.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-06-08T10:32:05", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "SKF270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 236.0, "iv": 0.9552, "open_interest": 8.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0225, "vega": 0.017, "theta": -0.0106, "rho": 0.0035, "theo": 0.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-06-03T09:31:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SKF270115P00037000", "bid": 13.9, "bid_size": 236.0, "ask": 17.0, "ask_size": 28.0, "iv": 0.8615, "open_interest": 0.0, "volume": 0.0, "delta": -0.888, "gamma": 0.0226, "vega": 0.0169, "theta": -0.009, "rho": -0.0483, "theo": 15.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "SKF270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 236.0, "iv": 0.9995, "open_interest": 12.0, "volume": 0.0, "delta": 0.0989, "gamma": 0.0211, "vega": 0.0162, "theta": -0.0104, "rho": 0.0033, "theo": 0.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-04T09:30:56", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SKF270115P00038000", "bid": 14.8, "bid_size": 236.0, "ask": 18.0, "ask_size": 28.0, "iv": 0.8644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0212, "vega": 0.0162, "theta": -0.0086, "rho": -0.0496, "theo": 16.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "SKF270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 236.0, "iv": 1.0305, "open_interest": 6.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0198, "vega": 0.0155, "theta": -0.0102, "rho": 0.0031, "theo": 0.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-05T09:31:01", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SKF270115P00039000", "bid": 15.7, "bid_size": 236.0, "ask": 19.0, "ask_size": 28.0, "iv": 0.863, "open_interest": 0.0, "volume": 0.0, "delta": -0.8997, "gamma": 0.0199, "vega": 0.0154, "theta": -0.0083, "rho": -0.0504, "theo": 17.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "SKF270416C00012000", "bid": 8.5, "bid_size": 41.0, "ask": 12.5, "ask_size": 20.0, "iv": 0.79, "open_interest": 0.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0135, "vega": 0.0225, "theta": -0.0062, "rho": 0.0277, "theo": 10.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SKF270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 88.0, "iv": 1.1213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0128, "vega": 0.0247, "theta": -0.0072, "rho": -0.012, "theo": 0.8183, "change": 0.0, "open": 0.0, "high": 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": "SKF270416C00013000", "bid": 7.5, "bid_size": 41.0, "ask": 11.5, "ask_size": 41.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0163, "vega": 0.0246, "theta": -0.0063, "rho": 0.0296, "theo": 9.8291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SKF270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 87.0, "iv": 1.0035, "open_interest": 0.0, "volume": 0.0, "delta": -0.1109, "gamma": 0.0154, "vega": 0.0271, "theta": -0.0072, "rho": -0.0133, "theo": 0.8483, "change": 0.0, "open": 0.0, "high": 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": "SKF270416C00014000", "bid": 6.5, "bid_size": 41.0, "ask": 10.5, "ask_size": 41.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0196, "vega": 0.0272, "theta": -0.0064, "rho": 0.0316, "theo": 8.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SKF270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 87.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0186, "vega": 0.0297, "theta": -0.0072, "rho": -0.0148, "theo": 0.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SKF270416C00015000", "bid": 5.5, "bid_size": 76.0, "ask": 9.5, "ask_size": 76.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0236, "vega": 0.0308, "theta": -0.0065, "rho": 0.0362, "theo": 7.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SKF270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 85.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0224, "vega": 0.0325, "theta": -0.0071, "rho": -0.0165, "theo": 0.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SKF270416C00016000", "bid": 4.5, "bid_size": 76.0, "ask": 8.5, "ask_size": 76.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0284, "vega": 0.0336, "theta": -0.0066, "rho": 0.0375, "theo": 7.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "SKF270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 87.0, "iv": 0.7397, "open_interest": 0.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0271, "vega": 0.0356, "theta": -0.0071, "rho": -0.0186, "theo": 0.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SKF270416C00017000", "bid": 3.5, "bid_size": 76.0, "ask": 7.6, "ask_size": 76.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": 0.8161, "gamma": 0.0342, "vega": 0.0371, "theta": -0.0067, "rho": 0.0388, "theo": 6.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "SKF270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 87.0, "iv": 0.6659, "open_interest": 0.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0327, "vega": 0.0391, "theta": -0.0071, "rho": -0.0211, "theo": 1.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SKF270416C00018000", "bid": 2.55, "bid_size": 76.0, "ask": 6.8, "ask_size": 76.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": 0.783, "gamma": 0.041, "vega": 0.0413, "theta": -0.0067, "rho": 0.0419, "theo": 5.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SKF270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 88.0, "iv": 0.5936, "open_interest": 0.0, "volume": 0.0, "delta": -0.2245, "gamma": 0.0395, "vega": 0.0428, "theta": -0.007, "rho": -0.0243, "theo": 1.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SKF270416C00019000", "bid": 2.0, "bid_size": 56.0, "ask": 6.2, "ask_size": 76.0, "iv": 0.4249, "open_interest": 1.0, "volume": 0.0, "delta": 0.7413, "gamma": 0.0487, "vega": 0.0459, "theta": -0.0068, "rho": 0.0438, "theo": 4.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-09-18T09:31:01", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "SKF270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 89.0, "iv": 0.5533, "open_interest": 0.0, "volume": 0.0, "delta": -0.2651, "gamma": 0.0473, "vega": 0.0468, "theta": -0.007, "rho": -0.0283, "theo": 1.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SKF270416C00020000", "bid": 1.0, "bid_size": 76.0, "ask": 5.5, "ask_size": 77.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.69, "gamma": 0.0567, "vega": 0.05, "theta": -0.0068, "rho": 0.0429, "theo": 3.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "SKF270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 89.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.0556, "vega": 0.0508, "theta": -0.007, "rho": -0.0333, "theo": 1.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SKF270416C00021000", "bid": 0.6, "bid_size": 76.0, "ask": 4.8, "ask_size": 76.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.0636, "vega": 0.0537, "theta": -0.0069, "rho": 0.0419, "theo": 2.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "SKF270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 89.0, "iv": 0.4857, "open_interest": 1.0, "volume": 0.0, "delta": -0.3761, "gamma": 0.0629, "vega": 0.0541, "theta": -0.007, "rho": -0.0393, "theo": 1.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-03T09:30:57", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SKF270416C00022000", "bid": 0.2, "bid_size": 76.0, "ask": 4.5, "ask_size": 86.0, "iv": 0.4063, "open_interest": 4.0, "volume": 0.0, "delta": 0.5617, "gamma": 0.0675, "vega": 0.056, "theta": -0.0071, "rho": 0.0393, "theo": 2.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-09-03T09:30:57", "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "SKF270416P00022000", "bid": 0.1, "bid_size": 76.0, "ask": 4.9, "ask_size": 87.0, "iv": 0.4458, "open_interest": 7.0, "volume": 0.0, "delta": -0.4425, "gamma": 0.0674, "vega": 0.0562, "theta": -0.0071, "rho": -0.0458, "theo": 2.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-18T09:30:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SKF270416C00023000", "bid": 0.1, "bid_size": 76.0, "ask": 4.1, "ask_size": 87.0, "iv": 0.4354, "open_interest": 4.0, "volume": 0.0, "delta": 0.4964, "gamma": 0.0677, "vega": 0.0568, "theta": -0.0072, "rho": 0.0359, "theo": 1.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-09-09T09:30:56", "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "SKF270416P00023000", "bid": 0.6, "bid_size": 76.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3881, "open_interest": 1.0, "volume": 0.0, "delta": -0.5076, "gamma": 0.0681, "vega": 0.0567, "theta": -0.0071, "rho": -0.0521, "theo": 2.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-18T09:30:56", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "SKF270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 87.0, "iv": 0.4629, "open_interest": 41.0, "volume": 0.0, "delta": 0.4386, "gamma": 0.065, "vega": 0.0561, "theta": -0.0074, "rho": 0.0324, "theo": 1.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-14T14:09:58", "percent_change": 0.0, "prev_day_close": 2.15000005066395}, {"option": "SKF270416P00024000", "bid": 1.4, "bid_size": 76.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.3991, "open_interest": 0.0, "volume": 0.0, "delta": -0.5657, "gamma": 0.0658, "vega": 0.0559, "theta": -0.0072, "rho": -0.0575, "theo": 3.5861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "SKF270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 114.0, "iv": 0.5003, "open_interest": 2.0, "volume": 0.0, "delta": 0.39, "gamma": 0.0608, "vega": 0.0547, "theta": -0.0074, "rho": 0.0288, "theo": 1.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:51:17", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SKF270416P00025000", "bid": 2.1, "bid_size": 76.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.4281, "open_interest": 1.0, "volume": 0.0, "delta": -0.6149, "gamma": 0.0621, "vega": 0.0543, "theta": -0.0072, "rho": -0.0615, "theo": 4.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-07T09:31:01", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SKF270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 87.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.3498, "gamma": 0.0563, "vega": 0.0528, "theta": -0.0075, "rho": 0.0261, "theo": 1.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SKF270416P00026000", "bid": 2.65, "bid_size": 76.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.6559, "gamma": 0.0578, "vega": 0.0521, "theta": -0.0071, "rho": -0.0645, "theo": 5.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "SKF270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 76.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.0519, "vega": 0.0508, "theta": -0.0075, "rho": 0.0238, "theo": 1.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SKF270416P00027000", "bid": 3.5, "bid_size": 76.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.0537, "vega": 0.05, "theta": -0.0071, "rho": -0.0672, "theo": 6.0578, "change": 0.0, "open": 0.0, "high": 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": "SKF270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 89.0, "iv": 0.5898, "open_interest": 0.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.0478, "vega": 0.0488, "theta": -0.0075, "rho": 0.0216, "theo": 1.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SKF270416P00028000", "bid": 4.2, "bid_size": 42.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0497, "vega": 0.0475, "theta": -0.007, "rho": -0.0685, "theo": 6.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SKF270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 89.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.0442, "vega": 0.0468, "theta": -0.0075, "rho": 0.02, "theo": 0.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SKF270416P00029000", "bid": 5.2, "bid_size": 42.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.4562, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0462, "vega": 0.0455, "theta": -0.0068, "rho": -0.0704, "theo": 7.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "SKF270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 114.0, "iv": 0.6442, "open_interest": 1.0, "volume": 0.0, "delta": 0.2445, "gamma": 0.0409, "vega": 0.0449, "theta": -0.0074, "rho": 0.0184, "theo": 0.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SKF270416P00030000", "bid": 6.1, "bid_size": 42.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.043, "vega": 0.0433, "theta": -0.0066, "rho": -0.0714, "theo": 8.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SKF270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 114.0, "iv": 0.6674, "open_interest": 1.0, "volume": 0.0, "delta": 0.2268, "gamma": 0.038, "vega": 0.043, "theta": -0.0073, "rho": 0.0172, "theo": 0.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SKF270416P00031000", "bid": 7.0, "bid_size": 43.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.04, "vega": 0.0411, "theta": -0.0065, "rho": -0.0717, "theo": 9.7046, "change": 0.0, "open": 0.0, "high": 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": "SKF270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 107.0, "iv": 0.6989, "open_interest": 7.0, "volume": 0.0, "delta": 0.2114, "gamma": 0.0354, "vega": 0.0414, "theta": -0.0072, "rho": 0.016, "theo": 0.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "SKF270416P00032000", "bid": 8.2, "bid_size": 76.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": -0.8002, "gamma": 0.0374, "vega": 0.0393, "theta": -0.0062, "rho": -0.0731, "theo": 10.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "SKF270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 87.0, "iv": 0.7234, "open_interest": 1.0, "volume": 0.0, "delta": 0.1977, "gamma": 0.0331, "vega": 0.0397, "theta": -0.0072, "rho": 0.015, "theo": 0.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-04T09:30:55", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SKF270416P00033000", "bid": 9.0, "bid_size": 77.0, "ask": 13.9, "ask_size": 4.0, "iv": 0.5435, "open_interest": 1.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.035, "vega": 0.0375, "theta": -0.006, "rho": -0.0744, "theo": 11.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-22T09:30:56", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SKF270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 87.0, "iv": 0.7517, "open_interest": 4.0, "volume": 0.0, "delta": 0.1856, "gamma": 0.0311, "vega": 0.0382, "theta": -0.0071, "rho": 0.0141, "theo": 0.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T09:30:20", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SKF270416P00034000", "bid": 10.0, "bid_size": 77.0, "ask": 14.9, "ask_size": 3.0, "iv": 0.5716, "open_interest": 2.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0329, "vega": 0.0354, "theta": -0.0058, "rho": -0.0731, "theo": 12.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-09-04T11:19:55", "percent_change": 0.0, "prev_day_close": 11.9499998092651}], "symbol": "SKF", "security_type": "stock", "exchange_id": 3, "current_price": 22.21, "price_change": -0.63, "price_change_percent": -2.7583, "bid": 21.86, "ask": 22.61, "bid_size": 200, "ask_size": 200, "open": 22.39, "high": 22.8, "low": 22.0189, "close": 22.21, "prev_day_close": 22.84, "volume": 27153, "iv30": 42.42, "iv30_change": -0.145, "iv30_change_percent": -0.3407, "seqno": 10412156531, "last_trade_time": "2026-11-09T15:59:45", "tick": "up"}, "symbol": "SKF"}