{"timestamp": "2026-11-10 01:14:04", "data": {"options": [{"option": "SKHX261120C00001000", "bid": 6.5, "bid_size": 1724.0, "ask": 7.4, "ask_size": 684.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0028, "vega": 0.0003, "theta": -0.0098, "rho": 0.0002, "theo": 6.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SKHX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2263.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0027, "vega": 0.0003, "theta": -0.01, "rho": 0.0, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SKHX261120C00002000", "bid": 5.5, "bid_size": 1723.0, "ask": 6.3, "ask_size": 666.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0067, "vega": 0.0005, "theta": -0.0109, "rho": 0.0003, "theo": 5.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SKHX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2464.0, "iv": 6.1167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0065, "vega": 0.0006, "theta": -0.0111, "rho": -0.0001, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SKHX261120C00003000", "bid": 4.5, "bid_size": 1723.0, "ask": 5.4, "ask_size": 681.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0135, "vega": 0.0008, "theta": -0.0126, "rho": 0.0005, "theo": 5.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SKHX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2476.0, "iv": 4.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0131, "vega": 0.0009, "theta": -0.0128, "rho": -0.0001, "theo": 0.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SKHX261120C00004000", "bid": 3.6, "bid_size": 1743.0, "ask": 4.4, "ask_size": 692.0, "iv": 2.4572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0261, "vega": 0.0013, "theta": -0.0158, "rho": 0.0008, "theo": 4.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SKHX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2475.0, "iv": 3.4229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0256, "vega": 0.0013, "theta": -0.016, "rho": -0.0002, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SKHX261120C00005000", "bid": 2.65, "bid_size": 1784.0, "ask": 3.5, "ask_size": 702.0, "iv": 2.1973, "open_interest": 15.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.05, "vega": 0.0021, "theta": -0.0215, "rho": 0.001, "theo": 3.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T09:40:06", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SKHX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2448.0, "iv": 2.1758, "open_interest": 5.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0495, "vega": 0.0021, "theta": -0.0216, "rho": -0.0003, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T13:33:58", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SKHX261120C00006000", "bid": 1.8, "bid_size": 2111.0, "ask": 2.55, "ask_size": 1022.0, "iv": 1.8429, "open_interest": 0.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.09, "vega": 0.0033, "theta": -0.0298, "rho": 0.0011, "theo": 2.2119, "change": 0.0, "open": 0.0, "high": 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": "SKHX261120P00006000", "bid": 0.05, "bid_size": 2884.0, "ask": 0.35, "ask_size": 2330.0, "iv": 1.7496, "open_interest": 35.0, "volume": 304.0, "delta": -0.1598, "gamma": 0.0895, "vega": 0.0034, "theta": -0.0299, "rho": -0.0005, "theo": 0.2664, "change": -0.22, "open": 0.3, "high": 0.32, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T13:27:24", "percent_change": -44.0, "prev_day_close": 0.500000014901161}, {"option": "SKHX261120C00007000", "bid": 1.1, "bid_size": 2654.0, "ask": 1.85, "ask_size": 1294.0, "iv": 1.7988, "open_interest": 70.0, "volume": 81.0, "delta": 0.7123, "gamma": 0.137, "vega": 0.0047, "theta": -0.0389, "rho": 0.0012, "theo": 1.4718, "change": 0.55, "open": 1.0, "high": 1.6, "low": 1.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T15:28:12", "percent_change": 52.381, "prev_day_close": 1.05000001192093}, {"option": "SKHX261120P00007000", "bid": 0.25, "bid_size": 3179.0, "ask": 0.65, "ask_size": 2577.0, "iv": 1.6288, "open_interest": 312.0, "volume": 126.0, "delta": -0.2862, "gamma": 0.1366, "vega": 0.0047, "theta": -0.0389, "rho": -0.001, "theo": 0.5261, "change": -0.37, "open": 0.85, "high": 0.9, "low": 0.51, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T14:22:18", "percent_change": -38.9474, "prev_day_close": 0.950000017881394}, {"option": "SKHX261120C00008000", "bid": 0.65, "bid_size": 2712.0, "ask": 1.1, "ask_size": 1226.0, "iv": 1.6377, "open_interest": 133.0, "volume": 35.0, "delta": 0.551, "gamma": 0.1646, "vega": 0.0055, "theta": -0.0439, "rho": 0.001, "theo": 0.9254, "change": 0.4, "open": 0.61, "high": 1.05, "low": 0.61, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:26:11", "percent_change": 61.5385, "prev_day_close": 0.650000005960464}, {"option": "SKHX261120P00008000", "bid": 0.7, "bid_size": 3013.0, "ask": 1.2, "ask_size": 2578.0, "iv": 1.6767, "open_interest": 328.0, "volume": 124.0, "delta": -0.447, "gamma": 0.1642, "vega": 0.0055, "theta": -0.0438, "rho": -0.0016, "theo": 0.979, "change": -0.55, "open": 1.15, "high": 1.19, "low": 0.95, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:51:49", "percent_change": -35.4839, "prev_day_close": 1.55000001192093}, {"option": "SKHX261120C00009000", "bid": 0.2, "bid_size": 2434.0, "ask": 0.65, "ask_size": 937.0, "iv": 1.6454, "open_interest": 193.0, "volume": 21.0, "delta": 0.3966, "gamma": 0.1607, "vega": 0.0053, "theta": -0.0424, "rho": 0.0008, "theo": 0.5672, "change": 0.2, "open": 0.54, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:21:29", "percent_change": 57.1429, "prev_day_close": 0.350000008940697}, {"option": "SKHX261120P00009000", "bid": 1.25, "bid_size": 1961.0, "ask": 1.95, "ask_size": 1569.0, "iv": 1.6875, "open_interest": 456.0, "volume": 55.0, "delta": -0.6012, "gamma": 0.1605, "vega": 0.0053, "theta": -0.0422, "rho": -0.0022, "theo": 1.6199, "change": -0.625, "open": 2.05, "high": 2.05, "low": 1.58, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T11:25:24", "percent_change": -26.8817, "prev_day_close": 2.32499992847443}, {"option": "SKHX261120C00010000", "bid": 0.05, "bid_size": 134.0, "ask": 0.55, "ask_size": 3056.0, "iv": 1.8594, "open_interest": 443.0, "volume": 83.0, "delta": 0.274, "gamma": 0.1372, "vega": 0.0046, "theta": -0.0366, "rho": 0.0006, "theo": 0.3469, "change": 0.075, "open": 0.28, "high": 0.4, "low": 0.25, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:26:11", "percent_change": 33.3333, "prev_day_close": 0.225000001490116}, {"option": "SKHX261120P00010000", "bid": 2.0, "bid_size": 1610.0, "ask": 2.75, "ask_size": 961.0, "iv": 1.6938, "open_interest": 268.0, "volume": 4.0, "delta": -0.7236, "gamma": 0.137, "vega": 0.0046, "theta": -0.0364, "rho": -0.0027, "theo": 2.3984, "change": -0.625, "open": 2.57, "high": 2.57, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T11:48:01", "percent_change": -20.3252, "prev_day_close": 3.07500004768372}, {"option": "SKHX261120C00011000", "bid": 0.05, "bid_size": 2668.0, "ask": 0.25, "ask_size": 842.0, "iv": 1.589, "open_interest": 482.0, "volume": 40.0, "delta": 0.1859, "gamma": 0.1084, "vega": 0.0037, "theta": -0.0295, "rho": 0.0004, "theo": 0.2141, "change": -0.13, "open": 0.13, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:21:29", "percent_change": -52.0, "prev_day_close": 0.249999994412065}, {"option": "SKHX261120P00011000", "bid": 3.0, "bid_size": 1154.0, "ask": 3.6, "ask_size": 724.0, "iv": 1.8694, "open_interest": 96.0, "volume": 12.0, "delta": -0.8116, "gamma": 0.1084, "vega": 0.0037, "theta": -0.0291, "rho": -0.003, "theo": 3.2643, "change": -0.78, "open": 3.7, "high": 3.7, "low": 3.27, "tick": "no_change", "last_trade_price": 3.27, "last_trade_time": "2026-11-09T15:51:09", "percent_change": -19.2593, "prev_day_close": 4.05000007152557}, {"option": "SKHX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2368.0, "iv": 1.7745, "open_interest": 279.0, "volume": 5.0, "delta": 0.1255, "gamma": 0.082, "vega": 0.0028, "theta": -0.0227, "rho": 0.0003, "theo": 0.1338, "change": 0.0, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:19:36", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "SKHX261120P00012000", "bid": 3.9, "bid_size": 1417.0, "ask": 4.6, "ask_size": 961.0, "iv": 2.0235, "open_interest": 240.0, "volume": 20.0, "delta": -0.8721, "gamma": 0.0822, "vega": 0.0028, "theta": -0.0223, "rho": -0.0033, "theo": 4.1828, "change": -0.78, "open": 4.22, "high": 4.32, "low": 4.14, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-11-09T15:58:55", "percent_change": -15.4455, "prev_day_close": 5.04999995231628}, {"option": "SKHX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3487.0, "iv": 2.1884, "open_interest": 304.0, "volume": 1.0, "delta": 0.0848, "gamma": 0.0606, "vega": 0.0021, "theta": -0.017, "rho": 0.0002, "theo": 0.0849, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:30", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "SKHX261120P00013000", "bid": 4.7, "bid_size": 787.0, "ask": 5.5, "ask_size": 238.0, "iv": 1.663, "open_interest": 51.0, "volume": 1.0, "delta": -0.913, "gamma": 0.0609, "vega": 0.0021, "theta": -0.0165, "rho": -0.0033, "theo": 5.1326, "change": -0.95, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:26:04", "percent_change": -15.9664, "prev_day_close": 5.95000004768372}, {"option": "SKHX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 3433.0, "iv": 2.3157, "open_interest": 360.0, "volume": 25.0, "delta": 0.0576, "gamma": 0.0443, "vega": 0.0016, "theta": -0.0126, "rho": 0.0001, "theo": 0.0545, "change": -0.045, "open": 0.14, "high": 0.14, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:01:09", "percent_change": -36.0, "prev_day_close": 0.125}, {"option": "SKHX261120P00014000", "bid": 5.6, "bid_size": 1746.0, "ask": 6.5, "ask_size": 1051.0, "iv": 1.2706, "open_interest": 294.0, "volume": 100.0, "delta": -0.9404, "gamma": 0.0447, "vega": 0.0016, "theta": -0.012, "rho": -0.0033, "theo": 6.1012, "change": -0.45, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T09:54:34", "percent_change": -6.47482, "prev_day_close": 6.95000004768372}, {"option": "SKHX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2745.0, "iv": 2.1628, "open_interest": 186.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0322, "vega": 0.0012, "theta": -0.0092, "rho": 0.0001, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:49:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SKHX261120P00015000", "bid": 6.4, "bid_size": 1411.0, "ask": 7.5, "ask_size": 713.0, "iv": 0.0, "open_interest": 141.0, "volume": 5.0, "delta": -0.9589, "gamma": 0.0327, "vega": 0.0012, "theta": -0.0086, "rho": -0.0032, "theo": 7.0813, "change": -0.4, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T10:42:58", "percent_change": -5.12821, "prev_day_close": 7.80000019073486}, {"option": "SKHX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2354.0, "iv": 2.7823, "open_interest": 210.0, "volume": 30.0, "delta": 0.0271, "gamma": 0.0233, "vega": 0.0008, "theta": -0.0067, "rho": 0.0001, "theo": 0.0234, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:45:56", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "SKHX261120P00016000", "bid": 7.5, "bid_size": 1358.0, "ask": 8.5, "ask_size": 701.0, "iv": 0.0, "open_interest": 127.0, "volume": 5.0, "delta": -0.9715, "gamma": 0.024, "vega": 0.0008, "theta": -0.006, "rho": -0.0031, "theo": 8.0683, "change": -0.57, "open": 8.28, "high": 8.28, "low": 8.28, "tick": "no_change", "last_trade_price": 8.28, "last_trade_time": "2026-11-09T14:15:10", "percent_change": -6.44068, "prev_day_close": 8.84999990463257}, {"option": "SKHX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 844.0, "iv": 2.3042, "open_interest": 52.0, "volume": 0.0, "delta": 0.0188, "gamma": 0.0169, "vega": 0.0006, "theta": -0.0049, "rho": 0.0, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:22:22", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SKHX261120P00017000", "bid": 8.4, "bid_size": 747.0, "ask": 9.5, "ask_size": 211.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0177, "vega": 0.0006, "theta": -0.0041, "rho": -0.0028, "theo": 9.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-10-15T09:37:10", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SKHX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1756.0, "iv": 2.8834, "open_interest": 127.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0123, "vega": 0.0004, "theta": -0.0036, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T13:31:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SKHX261120P00018000", "bid": 9.4, "bid_size": 775.0, "ask": 10.5, "ask_size": 190.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0132, "vega": 0.0004, "theta": -0.0027, "rho": -0.0024, "theo": 10.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.98, "last_trade_time": "2026-10-15T15:34:47", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "SKHX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 2.891, "open_interest": 63.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.009, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T09:30:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SKHX261120P00019000", "bid": 10.3, "bid_size": 759.0, "ask": 11.5, "ask_size": 191.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.01, "vega": 0.0003, "theta": -0.0016, "rho": -0.0021, "theo": 11.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.68, "last_trade_time": "2026-10-15T09:36:34", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "SKHX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1180.0, "iv": 3.3725, "open_interest": 31.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0065, "vega": 0.0002, "theta": -0.0019, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:56:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SKHX261120P00020000", "bid": 11.3, "bid_size": 757.0, "ask": 12.5, "ask_size": 187.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0077, "vega": 0.0002, "theta": -0.0008, "rho": -0.0017, "theo": 12.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.44, "last_trade_time": "2026-10-22T12:54:05", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "SKHX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1556.0, "iv": 3.4964, "open_interest": 5.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0048, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T12:44:41", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SKHX261120P00021000", "bid": 12.2, "bid_size": 759.0, "ask": 13.5, "ask_size": 178.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0062, "vega": 0.0001, "theta": -0.0002, "rho": -0.0014, "theo": 13.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-30T15:50:34", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "SKHX261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1148.0, "iv": 2.8889, "open_interest": 38.0, "volume": 30.0, "delta": 0.0033, "gamma": 0.0035, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0024, "change": -0.095, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:54:07", "percent_change": -76.0, "prev_day_close": 0.125}, {"option": "SKHX261120P00022000", "bid": 13.1, "bid_size": 784.0, "ask": 14.5, "ask_size": 183.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0046, "vega": 0.0001, "theta": 0.0, "rho": -0.0008, "theo": 14.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.03, "last_trade_time": "2026-09-25T12:20:40", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "SKHX261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1551.0, "iv": 3.4855, "open_interest": 1.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-09-23T13:01:03", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SKHX261120P00023000", "bid": 14.1, "bid_size": 783.0, "ask": 15.5, "ask_size": 189.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0032, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 15.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "SKHX261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1140.0, "iv": 3.8272, "open_interest": 2.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-08T12:04:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SKHX261120P00024000", "bid": 15.0, "bid_size": 798.0, "ask": 16.5, "ask_size": 179.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0016, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 16.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "SKHX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1596.0, "iv": 3.9261, "open_interest": 55.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0014, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T15:18:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SKHX261120P00025000", "bid": 16.0, "bid_size": 797.0, "ask": 17.5, "ask_size": 181.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0007, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 17.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "SKHX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 448.0, "iv": 3.5502, "open_interest": 11.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "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": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-12T10:23:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SKHX261120P00030000", "bid": 21.0, "bid_size": 909.0, "ask": 22.5, "ask_size": 191.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "SKHX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1211.0, "iv": 4.7084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SKHX261120P00035000", "bid": 26.0, "bid_size": 793.0, "ask": 27.5, "ask_size": 179.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 27.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5999994277954}, {"option": "SKHX261218C00001000", "bid": 6.2, "bid_size": 470.0, "ask": 7.4, "ask_size": 474.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0045, "vega": 0.0009, "theta": -0.0082, "rho": 0.0004, "theo": 7.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.9, "last_trade_time": "2026-07-17T11:56:55", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SKHX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2699.0, "iv": 4.9609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0034, "vega": 0.0011, "theta": -0.0068, "rho": -0.0003, "theo": 0.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SKHX261218C00002000", "bid": 5.2, "bid_size": 481.0, "ask": 6.4, "ask_size": 474.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9638, "gamma": 0.0107, "vega": 0.0018, "theta": -0.0092, "rho": 0.0009, "theo": 6.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "SKHX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2710.0, "iv": 3.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0088, "vega": 0.002, "theta": -0.0081, "rho": -0.0005, "theo": 0.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SKHX261218C00003000", "bid": 4.2, "bid_size": 701.0, "ask": 5.4, "ask_size": 640.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0196, "vega": 0.0026, "theta": -0.01, "rho": 0.0014, "theo": 5.1, "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": 4.09999990463257}, {"option": "SKHX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2734.0, "iv": 2.5167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.017, "vega": 0.0029, "theta": -0.0091, "rho": -0.0007, "theo": 0.2146, "change": 0.0, "open": 0.0, "high": 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": "SKHX261218C00004000", "bid": 3.3, "bid_size": 680.0, "ask": 4.5, "ask_size": 616.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0332, "vega": 0.0038, "theta": -0.0111, "rho": 0.002, "theo": 4.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SKHX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2959.0, "iv": 2.0538, "open_interest": 32.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0298, "vega": 0.0041, "theta": -0.0103, "rho": -0.0011, "theo": 0.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-26T14:50:05", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SKHX261218C00005000", "bid": 2.55, "bid_size": 920.0, "ask": 3.7, "ask_size": 856.0, "iv": 1.4124, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0529, "vega": 0.0054, "theta": -0.0127, "rho": 0.0025, "theo": 3.2573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "SKHX261218P00005000", "bid": 0.25, "bid_size": 638.0, "ask": 0.75, "ask_size": 3349.0, "iv": 1.8705, "open_interest": 37.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.049, "vega": 0.0056, "theta": -0.012, "rho": -0.0016, "theo": 0.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-19T10:16:49", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SKHX261218C00006000", "bid": 1.85, "bid_size": 1145.0, "ask": 2.95, "ask_size": 1009.0, "iv": 1.4066, "open_interest": 80.0, "volume": 0.0, "delta": 0.7831, "gamma": 0.0769, "vega": 0.0073, "theta": -0.0149, "rho": 0.0029, "theo": 2.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:48:53", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "SKHX261218P00006000", "bid": 0.5, "bid_size": 782.0, "ask": 0.95, "ask_size": 3051.0, "iv": 1.6545, "open_interest": 8.0, "volume": 30.0, "delta": -0.2101, "gamma": 0.0728, "vega": 0.0075, "theta": -0.0143, "rho": -0.0026, "theo": 0.6073, "change": -0.4, "open": 0.66, "high": 0.66, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:40:25", "percent_change": -47.0588, "prev_day_close": 0.849999994039536}, {"option": "SKHX261218C00007000", "bid": 1.25, "bid_size": 1140.0, "ask": 2.3, "ask_size": 1048.0, "iv": 1.3572, "open_interest": 6.0, "volume": 50.0, "delta": 0.6794, "gamma": 0.0964, "vega": 0.0091, "theta": -0.0172, "rho": 0.0031, "theo": 1.8428, "change": 0.365, "open": 1.94, "high": 1.94, "low": 1.94, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T12:01:41", "percent_change": 23.1746, "prev_day_close": 1.57499998807907}, {"option": "SKHX261218P00007000", "bid": 0.75, "bid_size": 2993.0, "ask": 1.4, "ask_size": 3317.0, "iv": 1.5248, "open_interest": 127.0, "volume": 76.0, "delta": -0.3098, "gamma": 0.0928, "vega": 0.0091, "theta": -0.0167, "rho": -0.0039, "theo": 0.9908, "change": -0.275, "open": 1.1, "high": 1.15, "low": 0.85, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:26:52", "percent_change": -20.0, "prev_day_close": 1.375}, {"option": "SKHX261218C00008000", "bid": 1.1, "bid_size": 2708.0, "ask": 1.65, "ask_size": 2478.0, "iv": 1.4144, "open_interest": 141.0, "volume": 0.0, "delta": 0.5724, "gamma": 0.1042, "vega": 0.01, "theta": -0.0189, "rho": 0.0028, "theo": 1.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T10:44:56", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SKHX261218P00008000", "bid": 1.35, "bid_size": 2399.0, "ask": 2.0, "ask_size": 2795.0, "iv": 1.564, "open_interest": 264.0, "volume": 1.0, "delta": -0.4133, "gamma": 0.1014, "vega": 0.01, "theta": -0.0184, "rho": -0.0054, "theo": 1.5511, "change": -0.425, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T14:57:15", "percent_change": -20.9877, "prev_day_close": 2.02499997615814}, {"option": "SKHX261218C00009000", "bid": 0.95, "bid_size": 3.0, "ask": 1.2, "ask_size": 678.0, "iv": 1.4597, "open_interest": 86.0, "volume": 31.0, "delta": 0.4792, "gamma": 0.1026, "vega": 0.0102, "theta": -0.0197, "rho": 0.0026, "theo": 1.0943, "change": 0.35, "open": 1.05, "high": 1.15, "low": 1.05, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:41:36", "percent_change": 43.75, "prev_day_close": 0.799999982118606}, {"option": "SKHX261218P00009000", "bid": 1.95, "bid_size": 1183.0, "ask": 2.55, "ask_size": 1264.0, "iv": 1.4832, "open_interest": 82.0, "volume": 19.0, "delta": -0.5041, "gamma": 0.1005, "vega": 0.0102, "theta": -0.0192, "rho": -0.007, "theo": 2.2454, "change": -0.55, "open": 2.53, "high": 2.53, "low": 2.2, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T15:58:55", "percent_change": -19.6429, "prev_day_close": 2.80000007152557}, {"option": "SKHX261218C00010000", "bid": 0.6, "bid_size": 2605.0, "ask": 1.0, "ask_size": 1156.0, "iv": 1.4475, "open_interest": 224.0, "volume": 24.0, "delta": 0.4032, "gamma": 0.0964, "vega": 0.0099, "theta": -0.0197, "rho": 0.0023, "theo": 0.878, "change": 0.075, "open": 0.7, "high": 0.8, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:46:09", "percent_change": 12.0, "prev_day_close": 0.625}, {"option": "SKHX261218P00010000", "bid": 2.55, "bid_size": 1200.0, "ask": 3.2, "ask_size": 1075.0, "iv": 1.3709, "open_interest": 127.0, "volume": 6.0, "delta": -0.5785, "gamma": 0.0948, "vega": 0.0099, "theta": -0.0191, "rho": -0.0086, "theo": 3.027, "change": -0.58, "open": 2.97, "high": 2.97, "low": 2.92, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-09T11:48:01", "percent_change": -16.5714, "prev_day_close": 3.5}, {"option": "SKHX261218C00011000", "bid": 0.35, "bid_size": 2863.0, "ask": 0.75, "ask_size": 1044.0, "iv": 1.3901, "open_interest": 211.0, "volume": 3.0, "delta": 0.3423, "gamma": 0.0886, "vega": 0.0094, "theta": -0.0192, "rho": 0.002, "theo": 0.7191, "change": 0.1, "open": 0.75, "high": 0.75, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:41:50", "percent_change": 22.2222, "prev_day_close": 0.450000002980232}, {"option": "SKHX261218P00011000", "bid": 3.2, "bid_size": 1178.0, "ask": 4.4, "ask_size": 1027.0, "iv": 1.5037, "open_interest": 25.0, "volume": 2.0, "delta": -0.6384, "gamma": 0.0873, "vega": 0.0094, "theta": -0.0186, "rho": -0.01, "theo": 3.8652, "change": -0.6, "open": 4.1, "high": 4.1, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T15:42:55", "percent_change": -13.4831, "prev_day_close": 4.45000004768372}, {"option": "SKHX261218C00012000", "bid": 0.25, "bid_size": 2863.0, "ask": 0.6, "ask_size": 1215.0, "iv": 1.4131, "open_interest": 268.0, "volume": 27.0, "delta": 0.2932, "gamma": 0.0806, "vega": 0.0089, "theta": -0.0184, "rho": 0.0017, "theo": 0.5987, "change": 0.03, "open": 0.7, "high": 0.7, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T12:17:57", "percent_change": 8.57143, "prev_day_close": 0.350000008940697}, {"option": "SKHX261218P00012000", "bid": 4.1, "bid_size": 1145.0, "ask": 5.3, "ask_size": 643.0, "iv": 1.5709, "open_interest": 82.0, "volume": 1.0, "delta": -0.6868, "gamma": 0.0796, "vega": 0.0088, "theta": -0.0178, "rho": -0.0114, "theo": 4.7412, "change": -0.68, "open": 4.52, "high": 4.52, "low": 4.52, "tick": "down", "last_trade_price": 4.52, "last_trade_time": "2026-11-09T15:46:48", "percent_change": -13.0769, "prev_day_close": 5.20000004768372}, {"option": "SKHX261218C00013000", "bid": 0.1, "bid_size": 2698.0, "ask": 0.5, "ask_size": 1345.0, "iv": 1.3888, "open_interest": 65.0, "volume": 1.0, "delta": 0.2532, "gamma": 0.0731, "vega": 0.0082, "theta": -0.0175, "rho": 0.0015, "theo": 0.5051, "change": 0.25, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:14:46", "percent_change": 71.4286, "prev_day_close": 0.350000012665987}, {"option": "SKHX261218P00013000", "bid": 5.2, "bid_size": 116.0, "ask": 6.0, "ask_size": 38.0, "iv": 1.2488, "open_interest": 42.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0723, "vega": 0.0082, "theta": -0.0168, "rho": -0.0127, "theo": 5.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-05T11:39:11", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "SKHX261218C00014000", "bid": 0.05, "bid_size": 2747.0, "ask": 0.5, "ask_size": 3341.0, "iv": 1.4744, "open_interest": 568.0, "volume": 3.0, "delta": 0.2203, "gamma": 0.0662, "vega": 0.0076, "theta": -0.0166, "rho": 0.0013, "theo": 0.4306, "change": -0.08, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:42:52", "percent_change": -26.6667, "prev_day_close": 0.300000011920929}, {"option": "SKHX261218P00014000", "bid": 5.8, "bid_size": 1448.0, "ask": 7.0, "ask_size": 845.0, "iv": 1.4584, "open_interest": 205.0, "volume": 0.0, "delta": -0.7587, "gamma": 0.0656, "vega": 0.0076, "theta": -0.0158, "rho": -0.0138, "theo": 6.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-06T12:38:37", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SKHX261218C00015000", "bid": 0.05, "bid_size": 2506.0, "ask": 0.35, "ask_size": 2691.0, "iv": 1.4562, "open_interest": 123.0, "volume": 12.0, "delta": 0.193, "gamma": 0.06, "vega": 0.007, "theta": -0.0156, "rho": 0.0012, "theo": 0.3706, "change": -0.095, "open": 0.25, "high": 0.25, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T12:52:25", "percent_change": -29.2308, "prev_day_close": 0.325000006705523}, {"option": "SKHX261218P00015000", "bid": 6.7, "bid_size": 989.0, "ask": 8.0, "ask_size": 469.0, "iv": 1.491, "open_interest": 48.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.0596, "vega": 0.007, "theta": -0.0147, "rho": -0.015, "theo": 7.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.96, "last_trade_time": "2026-11-06T12:38:57", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "SKHX261218C00016000", "bid": 0.05, "bid_size": 2028.0, "ask": 0.3, "ask_size": 2879.0, "iv": 1.5036, "open_interest": 643.0, "volume": 16.0, "delta": 0.1701, "gamma": 0.0545, "vega": 0.0065, "theta": -0.0146, "rho": 0.001, "theo": 0.3212, "change": -0.1, "open": 0.1, "high": 0.25, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:59:23", "percent_change": -40.0, "prev_day_close": 0.25}, {"option": "SKHX261218P00016000", "bid": 7.6, "bid_size": 699.0, "ask": 8.9, "ask_size": 209.0, "iv": 1.3905, "open_interest": 32.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0542, "vega": 0.0065, "theta": -0.0137, "rho": -0.016, "theo": 8.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-05T15:51:39", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "SKHX261218C00017000", "bid": 0.05, "bid_size": 7.0, "ask": 0.45, "ask_size": 3291.0, "iv": 1.7339, "open_interest": 34.0, "volume": 5.0, "delta": 0.1507, "gamma": 0.0495, "vega": 0.006, "theta": -0.0136, "rho": 0.0009, "theo": 0.2804, "change": -0.045, "open": 0.15, "high": 0.18, "low": 0.15, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:54:45", "percent_change": -20.0, "prev_day_close": 0.224999994039536}, {"option": "SKHX261218P00017000", "bid": 8.5, "bid_size": 690.0, "ask": 9.9, "ask_size": 184.0, "iv": 1.3474, "open_interest": 14.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0494, "vega": 0.006, "theta": -0.0127, "rho": -0.0169, "theo": 9.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T10:46:03", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "SKHX261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 3112.0, "iv": 1.7718, "open_interest": 42.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0451, "vega": 0.0056, "theta": -0.0127, "rho": 0.0008, "theo": 0.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T10:04:35", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SKHX261218P00018000", "bid": 9.4, "bid_size": 912.0, "ask": 10.9, "ask_size": 298.0, "iv": 1.2328, "open_interest": 76.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0451, "vega": 0.0056, "theta": -0.0117, "rho": -0.0178, "theo": 10.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-10-15T09:59:00", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SKHX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2720.0, "iv": 1.7993, "open_interest": 9.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.0412, "vega": 0.0051, "theta": -0.0119, "rho": 0.0008, "theo": 0.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-28T15:35:11", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SKHX261218P00019000", "bid": 10.3, "bid_size": 688.0, "ask": 11.9, "ask_size": 169.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.8588, "gamma": 0.0413, "vega": 0.0051, "theta": -0.0108, "rho": -0.0186, "theo": 11.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-15T09:37:20", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "SKHX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3122.0, "iv": 1.8705, "open_interest": 112.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0377, "vega": 0.0047, "theta": -0.0111, "rho": 0.0007, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:54:41", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SKHX261218P00020000", "bid": 11.3, "bid_size": 704.0, "ask": 12.9, "ask_size": 207.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.8712, "gamma": 0.0379, "vega": 0.0048, "theta": -0.01, "rho": -0.0193, "theo": 12.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-22T12:53:18", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "SKHX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3199.0, "iv": 1.9371, "open_interest": 60.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0346, "vega": 0.0044, "theta": -0.0104, "rho": 0.0006, "theo": 0.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:52:10", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SKHX261218P00021000", "bid": 12.2, "bid_size": 729.0, "ask": 13.8, "ask_size": 164.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0349, "vega": 0.0044, "theta": -0.0092, "rho": -0.0199, "theo": 13.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-02T10:51:21", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SKHX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2775.0, "iv": 1.9998, "open_interest": 16.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.0317, "vega": 0.0041, "theta": -0.0097, "rho": 0.0006, "theo": 0.1532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-28T11:03:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SKHX261218P00022000", "bid": 13.1, "bid_size": 709.0, "ask": 14.8, "ask_size": 189.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0322, "vega": 0.0041, "theta": -0.0084, "rho": -0.0205, "theo": 14.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-09-23T10:18:23", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SKHX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2812.0, "iv": 2.0591, "open_interest": 2.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0292, "vega": 0.0038, "theta": -0.0091, "rho": 0.0005, "theo": 0.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-08T14:49:20", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SKHX261218P00023000", "bid": 14.1, "bid_size": 710.0, "ask": 15.8, "ask_size": 166.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9001, "gamma": 0.0298, "vega": 0.0038, "theta": -0.0078, "rho": -0.0209, "theo": 15.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-10-15T09:59:00", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "SKHX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2854.0, "iv": 2.1151, "open_interest": 12.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0269, "vega": 0.0035, "theta": -0.0085, "rho": 0.0005, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T12:57:52", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SKHX261218P00024000", "bid": 15.0, "bid_size": 430.0, "ask": 16.8, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0276, "vega": 0.0036, "theta": -0.0071, "rho": -0.0215, "theo": 16.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "SKHX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3240.0, "iv": 2.1104, "open_interest": 190.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0248, "vega": 0.0033, "theta": -0.0079, "rho": 0.0004, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T13:06:29", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SKHX261218P00025000", "bid": 16.0, "bid_size": 469.0, "ask": 17.8, "ask_size": 131.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0257, "vega": 0.0033, "theta": -0.0065, "rho": -0.0217, "theo": 17.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.64, "last_trade_time": "2026-09-01T13:43:58", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SKHX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2835.0, "iv": 2.1605, "open_interest": 4.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.023, "vega": 0.0031, "theta": -0.0074, "rho": 0.0004, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-23T10:17:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SKHX261218P00026000", "bid": 17.0, "bid_size": 468.0, "ask": 18.8, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9203, "gamma": 0.024, "vega": 0.0031, "theta": -0.006, "rho": -0.0221, "theo": 18.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SKHX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3292.0, "iv": 2.2082, "open_interest": 211.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0213, "vega": 0.0028, "theta": -0.0069, "rho": 0.0004, "theo": 0.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-15T09:50:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SKHX261218P00027000", "bid": 18.0, "bid_size": 431.0, "ask": 19.8, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0224, "vega": 0.0029, "theta": -0.0054, "rho": -0.0223, "theo": 19.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.2, "last_trade_time": "2026-07-15T15:58:24", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "SKHX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2817.0, "iv": 2.2538, "open_interest": 6.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0197, "vega": 0.0026, "theta": -0.0065, "rho": 0.0003, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-27T11:55:58", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SKHX261218P00028000", "bid": 19.0, "bid_size": 430.0, "ask": 20.8, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.021, "vega": 0.0027, "theta": -0.005, "rho": -0.0224, "theo": 20.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "SKHX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2829.0, "iv": 2.2974, "open_interest": 0.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0183, "vega": 0.0025, "theta": -0.0061, "rho": 0.0003, "theo": 0.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-07-31T09:35:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SKHX261218P00029000", "bid": 20.0, "bid_size": 432.0, "ask": 21.8, "ask_size": 132.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0197, "vega": 0.0025, "theta": -0.0045, "rho": -0.0225, "theo": 21.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "SKHX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3114.0, "iv": 2.3392, "open_interest": 147.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.017, "vega": 0.0023, "theta": -0.0057, "rho": 0.0003, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T15:29:36", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SKHX261218P00030000", "bid": 21.0, "bid_size": 433.0, "ask": 22.8, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0186, "vega": 0.0024, "theta": -0.0041, "rho": -0.0228, "theo": 22.1387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "SKHX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2808.0, "iv": 2.3794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0159, "vega": 0.0022, "theta": -0.0054, "rho": 0.0002, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T10:15:40", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SKHX261218P00031000", "bid": 22.0, "bid_size": 431.0, "ask": 23.8, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9429, "gamma": 0.0175, "vega": 0.0022, "theta": -0.0037, "rho": -0.0225, "theo": 23.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "SKHX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2827.0, "iv": 2.418, "open_interest": 1.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0148, "vega": 0.002, "theta": -0.005, "rho": 0.0002, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-25T15:25:33", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SKHX261218P00032000", "bid": 23.0, "bid_size": 431.0, "ask": 24.8, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9463, "gamma": 0.0166, "vega": 0.0021, "theta": -0.0033, "rho": -0.0226, "theo": 24.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "SKHX261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2802.0, "iv": 2.4553, "open_interest": 11.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0138, "vega": 0.0019, "theta": -0.0047, "rho": 0.0002, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-08-25T14:04:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SKHX261218P00033000", "bid": 24.0, "bid_size": 508.0, "ask": 25.8, "ask_size": 172.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0157, "vega": 0.002, "theta": -0.003, "rho": -0.0226, "theo": 25.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.59, "last_trade_time": "2026-08-03T09:32:40", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "SKHX261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2825.0, "iv": 2.4912, "open_interest": 4.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0129, "vega": 0.0018, "theta": -0.0044, "rho": 0.0002, "theo": 0.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:47:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SKHX261218P00034000", "bid": 25.0, "bid_size": 430.0, "ask": 26.8, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.015, "vega": 0.0019, "theta": -0.0026, "rho": -0.0224, "theo": 26.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "SKHX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2805.0, "iv": 2.5258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0121, "vega": 0.0017, "theta": -0.0042, "rho": 0.0002, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SKHX261218P00035000", "bid": 26.0, "bid_size": 431.0, "ask": 27.8, "ask_size": 129.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9552, "gamma": 0.0143, "vega": 0.0018, "theta": -0.0023, "rho": -0.022, "theo": 27.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "SKHX270319C00001000", "bid": 5.9, "bid_size": 191.0, "ask": 7.5, "ask_size": 191.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0056, "vega": 0.0019, "theta": -0.0044, "rho": 0.0009, "theo": 7.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SKHX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2049.0, "iv": 3.152, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0031, "vega": 0.0023, "theta": -0.0029, "rho": -0.0016, "theo": 0.3042, "change": 0.0, "open": 0.0, "high": 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": "SKHX270319C00002000", "bid": 5.0, "bid_size": 286.0, "ask": 6.5, "ask_size": 245.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0131, "vega": 0.0036, "theta": -0.005, "rho": 0.0021, "theo": 6.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SKHX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2011.0, "iv": 2.1323, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0087, "vega": 0.0044, "theta": -0.0038, "rho": -0.0025, "theo": 0.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SKHX270319C00003000", "bid": 4.1, "bid_size": 298.0, "ask": 5.8, "ask_size": 268.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0224, "vega": 0.0057, "theta": -0.0054, "rho": 0.0036, "theo": 5.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-10-14T14:38:17", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SKHX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2192.0, "iv": 1.6927, "open_interest": 3.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0165, "vega": 0.0066, "theta": -0.0044, "rho": -0.0037, "theo": 0.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-06T10:20:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SKHX270319C00004000", "bid": 3.4, "bid_size": 290.0, "ask": 5.0, "ask_size": 271.0, "iv": 1.3251, "open_interest": 13.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0334, "vega": 0.0083, "theta": -0.006, "rho": 0.0051, "theo": 4.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-04T14:01:02", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "SKHX270319P00004000", "bid": 0.2, "bid_size": 1703.0, "ask": 1.1, "ask_size": 2161.0, "iv": 1.5133, "open_interest": 11.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0265, "vega": 0.0091, "theta": -0.0051, "rho": -0.0055, "theo": 0.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-26T14:49:40", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "SKHX270319C00005000", "bid": 2.75, "bid_size": 430.0, "ask": 4.3, "ask_size": 414.0, "iv": 1.3021, "open_interest": 29.0, "volume": 0.0, "delta": 0.8117, "gamma": 0.0442, "vega": 0.0112, "theta": -0.0069, "rho": 0.0064, "theo": 3.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T12:48:27", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SKHX270319P00005000", "bid": 0.6, "bid_size": 1554.0, "ask": 1.4, "ask_size": 2095.0, "iv": 1.4349, "open_interest": 13.0, "volume": 0.0, "delta": -0.1668, "gamma": 0.0373, "vega": 0.0117, "theta": -0.006, "rho": -0.008, "theo": 0.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-23T11:21:14", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "SKHX270319C00006000", "bid": 2.2, "bid_size": 1752.0, "ask": 3.8, "ask_size": 1628.0, "iv": 1.3116, "open_interest": 796.0, "volume": 0.0, "delta": 0.7426, "gamma": 0.053, "vega": 0.0139, "theta": -0.0077, "rho": 0.0072, "theo": 3.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-29T14:12:59", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "SKHX270319P00006000", "bid": 1.1, "bid_size": 2084.0, "ask": 1.9, "ask_size": 2382.0, "iv": 1.4262, "open_interest": 43.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.0467, "vega": 0.014, "theta": -0.0069, "rho": -0.0112, "theo": 1.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T10:52:38", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SKHX270319C00007000", "bid": 1.75, "bid_size": 1768.0, "ask": 3.3, "ask_size": 1666.0, "iv": 1.2899, "open_interest": 712.0, "volume": 2.0, "delta": 0.6732, "gamma": 0.0588, "vega": 0.0158, "theta": -0.0084, "rho": 0.0076, "theo": 2.5317, "change": 0.61, "open": 2.91, "high": 2.91, "low": 2.91, "tick": "no_change", "last_trade_price": 2.91, "last_trade_time": "2026-11-09T15:26:20", "percent_change": 26.5217, "prev_day_close": 2.29999995231628}, {"option": "SKHX270319P00007000", "bid": 1.65, "bid_size": 2139.0, "ask": 2.5, "ask_size": 2599.0, "iv": 1.4189, "open_interest": 71.0, "volume": 0.0, "delta": -0.2902, "gamma": 0.0534, "vega": 0.0158, "theta": -0.0077, "rho": -0.0147, "theo": 1.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-30T12:54:21", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SKHX270319C00008000", "bid": 1.4, "bid_size": 2451.0, "ask": 2.75, "ask_size": 2.0, "iv": 1.1982, "open_interest": 87.0, "volume": 1.0, "delta": 0.6088, "gamma": 0.0619, "vega": 0.0171, "theta": -0.0089, "rho": 0.0075, "theo": 2.1635, "change": 0.565, "open": 2.39, "high": 2.39, "low": 2.39, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-09T10:51:34", "percent_change": 30.9589, "prev_day_close": 1.82500004768372}, {"option": "SKHX270319P00008000", "bid": 2.15, "bid_size": 2153.0, "ask": 3.2, "ask_size": 2588.0, "iv": 1.3902, "open_interest": 88.0, "volume": 0.0, "delta": -0.3492, "gamma": 0.0574, "vega": 0.0169, "theta": -0.0082, "rho": -0.0184, "theo": 2.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T11:56:21", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "SKHX270319C00009000", "bid": 1.15, "bid_size": 2519.0, "ask": 2.35, "ask_size": 2135.0, "iv": 1.2325, "open_interest": 248.0, "volume": 0.0, "delta": 0.5511, "gamma": 0.063, "vega": 0.0178, "theta": -0.0092, "rho": 0.0073, "theo": 1.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-05T12:55:47", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SKHX270319P00009000", "bid": 2.9, "bid_size": 427.0, "ask": 3.6, "ask_size": 925.0, "iv": 1.3199, "open_interest": 60.0, "volume": 5.0, "delta": -0.4029, "gamma": 0.0592, "vega": 0.0176, "theta": -0.0084, "rho": -0.0221, "theo": 3.2167, "change": -0.4, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T10:57:57", "percent_change": -10.9589, "prev_day_close": 3.64999997615814}, {"option": "SKHX270319C00010000", "bid": 0.85, "bid_size": 2557.0, "ask": 2.1, "ask_size": 2156.0, "iv": 1.2219, "open_interest": 218.0, "volume": 2.0, "delta": 0.5004, "gamma": 0.0627, "vega": 0.018, "theta": -0.0093, "rho": 0.007, "theo": 1.6377, "change": 0.535, "open": 1.86, "high": 1.86, "low": 1.86, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T11:25:07", "percent_change": 40.3774, "prev_day_close": 1.32499998807907}, {"option": "SKHX270319P00010000", "bid": 3.6, "bid_size": 462.0, "ask": 4.6, "ask_size": 1175.0, "iv": 1.3821, "open_interest": 157.0, "volume": 25.0, "delta": -0.4508, "gamma": 0.0596, "vega": 0.0178, "theta": -0.0086, "rho": -0.0257, "theo": 3.9752, "change": -0.3, "open": 4.25, "high": 4.25, "low": 4.1, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T15:20:38", "percent_change": -6.81818, "prev_day_close": 4.39999997615814}, {"option": "SKHX270319C00011000", "bid": 1.15, "bid_size": 2169.0, "ask": 1.9, "ask_size": 2108.0, "iv": 1.3682, "open_interest": 92.0, "volume": 10.0, "delta": 0.4559, "gamma": 0.0616, "vega": 0.018, "theta": -0.0093, "rho": 0.0066, "theo": 1.4461, "change": 0.325, "open": 1.76, "high": 1.76, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T13:46:09", "percent_change": 27.6596, "prev_day_close": 1.17500001192093}, {"option": "SKHX270319P00011000", "bid": 4.2, "bid_size": 585.0, "ask": 5.0, "ask_size": 776.0, "iv": 1.226, "open_interest": 60.0, "volume": 6.0, "delta": -0.4931, "gamma": 0.0591, "vega": 0.0178, "theta": -0.0086, "rho": -0.029, "theo": 4.7746, "change": -0.3, "open": 4.9, "high": 4.9, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T13:01:10", "percent_change": -5.88235, "prev_day_close": 5.09999990463257}, {"option": "SKHX270319C00012000", "bid": 0.7, "bid_size": 2553.0, "ask": 1.55, "ask_size": 813.0, "iv": 1.2452, "open_interest": 132.0, "volume": 0.0, "delta": 0.4169, "gamma": 0.06, "vega": 0.0178, "theta": -0.0093, "rho": 0.0063, "theo": 1.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T14:55:26", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "SKHX270319P00012000", "bid": 5.0, "bid_size": 645.0, "ask": 5.8, "ask_size": 844.0, "iv": 1.2192, "open_interest": 125.0, "volume": 13.0, "delta": -0.5306, "gamma": 0.058, "vega": 0.0176, "theta": -0.0084, "rho": -0.0323, "theo": 5.6055, "change": -0.63, "open": 5.6, "high": 5.6, "low": 5.42, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-11-09T10:58:10", "percent_change": -10.4132, "prev_day_close": 6.04999995231628}, {"option": "SKHX270319C00013000", "bid": 0.9, "bid_size": 1771.0, "ask": 1.5, "ask_size": 1846.0, "iv": 1.3758, "open_interest": 60.0, "volume": 7.0, "delta": 0.3827, "gamma": 0.058, "vega": 0.0174, "theta": -0.0091, "rho": 0.0059, "theo": 1.1541, "change": 0.2, "open": 0.85, "high": 1.25, "low": 0.85, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T11:32:30", "percent_change": 21.0526, "prev_day_close": 0.949999988079071}, {"option": "SKHX270319P00013000", "bid": 5.9, "bid_size": 503.0, "ask": 6.8, "ask_size": 922.0, "iv": 1.2848, "open_interest": 23.0, "volume": 100.0, "delta": -0.5638, "gamma": 0.0565, "vega": 0.0173, "theta": -0.0083, "rho": -0.0352, "theo": 6.4611, "change": -0.45, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T09:54:34", "percent_change": -6.47482, "prev_day_close": 6.95000004768372}, {"option": "SKHX270319C00014000", "bid": 0.25, "bid_size": 2579.0, "ask": 1.3, "ask_size": 801.0, "iv": 1.2004, "open_interest": 45.0, "volume": 0.0, "delta": 0.3524, "gamma": 0.056, "vega": 0.017, "theta": -0.009, "rho": 0.0055, "theo": 1.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T11:16:53", "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "SKHX270319P00014000", "bid": 6.4, "bid_size": 608.0, "ask": 7.8, "ask_size": 630.0, "iv": 1.2179, "open_interest": 27.0, "volume": 0.0, "delta": -0.5934, "gamma": 0.0548, "vega": 0.0169, "theta": -0.008, "rho": -0.038, "theo": 7.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-10-29T10:46:24", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SKHX270319C00015000", "bid": 0.05, "bid_size": 3364.0, "ask": 1.2, "ask_size": 1072.0, "iv": 1.1701, "open_interest": 149.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.0538, "vega": 0.0165, "theta": -0.0088, "rho": 0.0052, "theo": 0.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T10:04:06", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "SKHX270319P00015000", "bid": 7.1, "bid_size": 845.0, "ask": 9.0, "ask_size": 817.0, "iv": 1.2622, "open_interest": 61.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0531, "vega": 0.0165, "theta": -0.0078, "rho": -0.0405, "theo": 8.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-06T09:48:30", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "SKHX270319C00016000", "bid": 0.1, "bid_size": 3260.0, "ask": 1.1, "ask_size": 645.0, "iv": 1.2129, "open_interest": 97.0, "volume": 0.0, "delta": 0.3017, "gamma": 0.0517, "vega": 0.016, "theta": -0.0086, "rho": 0.0049, "theo": 0.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T11:59:09", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "SKHX270319P00016000", "bid": 8.0, "bid_size": 604.0, "ask": 9.9, "ask_size": 635.0, "iv": 1.2661, "open_interest": 22.0, "volume": 0.0, "delta": -0.6435, "gamma": 0.0513, "vega": 0.016, "theta": -0.0075, "rho": -0.0429, "theo": 9.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T11:06:47", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SKHX270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 884.0, "iv": 1.2138, "open_interest": 679.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.0495, "vega": 0.0155, "theta": -0.0083, "rho": 0.0046, "theo": 0.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-04T13:21:08", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SKHX270319P00017000", "bid": 8.9, "bid_size": 259.0, "ask": 10.8, "ask_size": 138.0, "iv": 1.2613, "open_interest": 14.0, "volume": 0.0, "delta": -0.6649, "gamma": 0.0496, "vega": 0.0155, "theta": -0.0072, "rho": -0.045, "theo": 10.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-19T12:21:24", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SKHX270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 770.0, "iv": 1.2448, "open_interest": 247.0, "volume": 0.0, "delta": 0.2611, "gamma": 0.0475, "vega": 0.015, "theta": -0.0081, "rho": 0.0043, "theo": 0.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-11-04T10:38:32", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SKHX270319P00018000", "bid": 9.7, "bid_size": 263.0, "ask": 11.7, "ask_size": 133.0, "iv": 1.2092, "open_interest": 6.0, "volume": 0.0, "delta": -0.6843, "gamma": 0.0479, "vega": 0.015, "theta": -0.0069, "rho": -0.0471, "theo": 10.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-05T15:39:23", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "SKHX270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 969.0, "iv": 1.2713, "open_interest": 84.0, "volume": 0.0, "delta": 0.2438, "gamma": 0.0455, "vega": 0.0145, "theta": -0.0078, "rho": 0.0041, "theo": 0.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T13:04:46", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SKHX270319P00019000", "bid": 11.3, "bid_size": 1.0, "ask": 12.6, "ask_size": 110.0, "iv": 1.4445, "open_interest": 1.0, "volume": 0.0, "delta": -0.7019, "gamma": 0.0462, "vega": 0.0146, "theta": -0.0066, "rho": -0.0489, "theo": 11.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-07-16T09:42:13", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SKHX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1053.0, "iv": 1.2939, "open_interest": 154.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0436, "vega": 0.0139, "theta": -0.0076, "rho": 0.0039, "theo": 0.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-29T13:58:55", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SKHX270319P00020000", "bid": 12.2, "bid_size": 1.0, "ask": 13.4, "ask_size": 837.0, "iv": 1.3912, "open_interest": 261.0, "volume": 0.0, "delta": -0.718, "gamma": 0.0447, "vega": 0.0141, "theta": -0.0063, "rho": -0.0506, "theo": 12.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T10:30:07", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "SKHX270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 839.0, "iv": 1.3129, "open_interest": 17.0, "volume": 0.0, "delta": 0.2138, "gamma": 0.0418, "vega": 0.0134, "theta": -0.0074, "rho": 0.0037, "theo": 0.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-28T12:34:42", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SKHX270319P00021000", "bid": 13.2, "bid_size": 1.0, "ask": 14.5, "ask_size": 102.0, "iv": 1.4758, "open_interest": 1.0, "volume": 0.0, "delta": -0.7328, "gamma": 0.0432, "vega": 0.0136, "theta": -0.006, "rho": -0.0522, "theo": 13.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-09-03T15:49:43", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "SKHX270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 808.0, "iv": 1.3284, "open_interest": 37.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0401, "vega": 0.013, "theta": -0.0071, "rho": 0.0035, "theo": 0.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T12:14:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SKHX270319P00022000", "bid": 13.9, "bid_size": 3.0, "ask": 15.5, "ask_size": 110.0, "iv": 1.4858, "open_interest": 5.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0418, "vega": 0.0132, "theta": -0.0057, "rho": -0.0535, "theo": 14.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-07-31T15:56:48", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "SKHX270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1333.0, "iv": 1.3632, "open_interest": 332.0, "volume": 0.0, "delta": 0.1888, "gamma": 0.0384, "vega": 0.0125, "theta": -0.0069, "rho": 0.0033, "theo": 0.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-15T11:12:20", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SKHX270319P00023000", "bid": 14.0, "bid_size": 246.0, "ask": 16.4, "ask_size": 113.0, "iv": 0.8334, "open_interest": 0.0, "volume": 0.0, "delta": -0.759, "gamma": 0.0404, "vega": 0.0127, "theta": -0.0054, "rho": -0.0545, "theo": 15.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "SKHX270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 958.0, "iv": 1.3735, "open_interest": 11.0, "volume": 0.0, "delta": 0.178, "gamma": 0.0369, "vega": 0.012, "theta": -0.0067, "rho": 0.0031, "theo": 0.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-01T15:06:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SKHX270319P00024000", "bid": 14.9, "bid_size": 246.0, "ask": 17.4, "ask_size": 107.0, "iv": 0.591, "open_interest": 0.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.0392, "vega": 0.0123, "theta": -0.0052, "rho": -0.0556, "theo": 16.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7499995231628}, {"option": "SKHX270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1500.0, "iv": 1.4045, "open_interest": 312.0, "volume": 0.0, "delta": 0.1679, "gamma": 0.0354, "vega": 0.0116, "theta": -0.0064, "rho": 0.003, "theo": 0.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T12:13:05", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SKHX270319P00025000", "bid": 17.0, "bid_size": 5.0, "ask": 18.3, "ask_size": 104.0, "iv": 1.4951, "open_interest": 5.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.038, "vega": 0.0119, "theta": -0.0049, "rho": -0.0568, "theo": 17.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.25, "last_trade_time": "2026-10-29T15:06:02", "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "SKHX270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1048.0, "iv": 1.4104, "open_interest": 2.0, "volume": 0.0, "delta": 0.1587, "gamma": 0.034, "vega": 0.0112, "theta": -0.0062, "rho": 0.0028, "theo": 0.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-01T11:02:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SKHX270319P00026000", "bid": 16.8, "bid_size": 247.0, "ask": 19.3, "ask_size": 109.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.0369, "vega": 0.0115, "theta": -0.0046, "rho": -0.0578, "theo": 18.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-07-16T09:40:01", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "SKHX270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1883.0, "iv": 1.462, "open_interest": 68.0, "volume": 0.0, "delta": 0.1501, "gamma": 0.0326, "vega": 0.0108, "theta": -0.006, "rho": 0.0027, "theo": 0.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T11:42:27", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SKHX270319P00027000", "bid": 18.8, "bid_size": 3.0, "ask": 20.3, "ask_size": 112.0, "iv": 1.5691, "open_interest": 6.0, "volume": 0.0, "delta": -0.8012, "gamma": 0.0358, "vega": 0.0111, "theta": -0.0044, "rho": -0.0581, "theo": 19.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-08-18T10:51:14", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SKHX270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1148.0, "iv": 1.4401, "open_interest": 39.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0314, "vega": 0.0104, "theta": -0.0058, "rho": 0.0025, "theo": 0.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-10-01T12:06:26", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SKHX270319P00028000", "bid": 20.0, "bid_size": 1.0, "ask": 21.3, "ask_size": 115.0, "iv": 1.6038, "open_interest": 6.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0349, "vega": 0.0107, "theta": -0.0041, "rho": -0.0587, "theo": 20.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-10-12T14:00:28", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "SKHX270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1336.0, "iv": 1.4654, "open_interest": 3.0, "volume": 0.0, "delta": 0.1348, "gamma": 0.0301, "vega": 0.01, "theta": -0.0056, "rho": 0.0024, "theo": 0.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-13T10:00:42", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SKHX270319P00029000", "bid": 19.7, "bid_size": 209.0, "ask": 22.2, "ask_size": 112.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.034, "vega": 0.0103, "theta": -0.0039, "rho": -0.0595, "theo": 21.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "SKHX270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1847.0, "iv": 1.4896, "open_interest": 281.0, "volume": 0.0, "delta": 0.128, "gamma": 0.029, "vega": 0.0097, "theta": -0.0054, "rho": 0.0023, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T14:18:55", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SKHX270319P00030000", "bid": 20.7, "bid_size": 256.0, "ask": 23.2, "ask_size": 112.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8263, "gamma": 0.0331, "vega": 0.01, "theta": -0.0036, "rho": -0.0601, "theo": 22.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.72, "last_trade_time": "2026-10-13T13:10:06", "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "SKHX270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1515.0, "iv": 1.4866, "open_interest": 3.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.0279, "vega": 0.0093, "theta": -0.0053, "rho": 0.0022, "theo": 0.2958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-10-05T14:01:13", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SKHX270319P00031000", "bid": 21.7, "bid_size": 207.0, "ask": 24.2, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8337, "gamma": 0.0323, "vega": 0.0097, "theta": -0.0034, "rho": -0.0602, "theo": 23.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "SKHX270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1758.0, "iv": 1.5088, "open_interest": 0.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0268, "vega": 0.009, "theta": -0.0051, "rho": 0.0021, "theo": 0.2793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SKHX270319P00032000", "bid": 22.6, "bid_size": 188.0, "ask": 25.2, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.0315, "vega": 0.0093, "theta": -0.0031, "rho": -0.06, "theo": 24.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "SKHX270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2440.0, "iv": 1.5302, "open_interest": 25.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0259, "vega": 0.0087, "theta": -0.0049, "rho": 0.002, "theo": 0.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T10:01:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SKHX270319P00033000", "bid": 23.6, "bid_size": 228.0, "ask": 26.2, "ask_size": 109.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0308, "vega": 0.009, "theta": -0.0029, "rho": -0.0602, "theo": 25.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "SKHX270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1932.0, "iv": 1.5509, "open_interest": 116.0, "volume": 0.0, "delta": 0.105, "gamma": 0.0249, "vega": 0.0084, "theta": -0.0048, "rho": 0.0019, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-10-12T10:59:33", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SKHX270319P00034000", "bid": 24.6, "bid_size": 253.0, "ask": 27.2, "ask_size": 118.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0302, "vega": 0.0087, "theta": -0.0027, "rho": -0.0604, "theo": 26.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-08-07T15:14:31", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "SKHX270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1832.0, "iv": 1.5708, "open_interest": 21.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.024, "vega": 0.0081, "theta": -0.0046, "rho": 0.0018, "theo": 0.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SKHX270319P00035000", "bid": 25.6, "bid_size": 273.0, "ask": 28.1, "ask_size": 131.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.86, "gamma": 0.0296, "vega": 0.0084, "theta": -0.0025, "rho": -0.0606, "theo": 27.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-09-23T13:02:53", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "SKHX270617C00001000", "bid": 5.7, "bid_size": 195.0, "ask": 7.6, "ask_size": 195.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0069, "vega": 0.0022, "theta": -0.0026, "rho": 0.0012, "theo": 7.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SKHX270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1882.0, "iv": 2.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.003, "vega": 0.003, "theta": -0.0017, "rho": -0.0027, "theo": 0.3275, "change": 0.0, "open": 0.0, "high": 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": "SKHX270617C00002000", "bid": 4.8, "bid_size": 346.0, "ask": 6.8, "ask_size": 291.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.014, "vega": 0.0048, "theta": -0.0031, "rho": 0.0031, "theo": 6.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:51:32", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SKHX270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1989.0, "iv": 1.8475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0082, "vega": 0.006, "theta": -0.0025, "rho": -0.0048, "theo": 0.4714, "change": 0.0, "open": 0.0, "high": 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": "SKHX270617C00003000", "bid": 4.0, "bid_size": 345.0, "ask": 6.0, "ask_size": 295.0, "iv": 1.161, "open_interest": 1.0, "volume": 0.0, "delta": 0.902, "gamma": 0.022, "vega": 0.008, "theta": -0.0036, "rho": 0.0053, "theo": 5.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:21:40", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SKHX270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1041.0, "iv": 1.134, "open_interest": 3.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0148, "vega": 0.009, "theta": -0.0031, "rho": -0.0075, "theo": 0.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T11:38:51", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SKHX270617C00004000", "bid": 3.4, "bid_size": 606.0, "ask": 5.4, "ask_size": 592.0, "iv": 1.3029, "open_interest": 75.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0294, "vega": 0.0115, "theta": -0.0043, "rho": 0.0075, "theo": 4.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-10-28T13:16:15", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SKHX270617P00004000", "bid": 0.35, "bid_size": 2336.0, "ask": 1.5, "ask_size": 2374.0, "iv": 1.3811, "open_interest": 13.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.022, "vega": 0.0121, "theta": -0.0037, "rho": -0.0111, "theo": 0.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:17:14", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "SKHX270617C00005000", "bid": 2.9, "bid_size": 404.0, "ask": 5.0, "ask_size": 394.0, "iv": 1.3663, "open_interest": 40.0, "volume": 0.0, "delta": 0.795, "gamma": 0.0356, "vega": 0.0147, "theta": -0.0049, "rho": 0.0091, "theo": 3.9341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-28T14:59:17", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "SKHX270617P00005000", "bid": 0.85, "bid_size": 2272.0, "ask": 1.9, "ask_size": 2358.0, "iv": 1.3382, "open_interest": 3.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0286, "vega": 0.0149, "theta": -0.0043, "rho": -0.0155, "theo": 1.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T10:15:27", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SKHX270617C00006000", "bid": 2.8, "bid_size": 462.0, "ask": 4.4, "ask_size": 390.0, "iv": 1.4128, "open_interest": 0.0, "volume": 22.0, "delta": 0.7392, "gamma": 0.0403, "vega": 0.0173, "theta": -0.0055, "rho": 0.0101, "theo": 3.4424, "change": 0.54, "open": 3.56, "high": 3.62, "low": 3.54, "tick": "no_change", "last_trade_price": 3.54, "last_trade_time": "2026-11-09T13:06:35", "percent_change": 18.0, "prev_day_close": 3.0}, {"option": "SKHX270617P00006000", "bid": 1.35, "bid_size": 2257.0, "ask": 2.45, "ask_size": 2336.0, "iv": 1.3086, "open_interest": 4.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.0341, "vega": 0.0173, "theta": -0.0048, "rho": -0.0204, "theo": 1.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T12:31:28", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SKHX270617C00007000", "bid": 2.0, "bid_size": 195.0, "ask": 3.9, "ask_size": 477.0, "iv": 1.5207, "open_interest": 20.0, "volume": 1.0, "delta": 0.6865, "gamma": 0.0436, "vega": 0.0193, "theta": -0.0059, "rho": 0.0106, "theo": 3.0423, "change": 0.9, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:50:05", "percent_change": 34.6154, "prev_day_close": 2.59999990463257}, {"option": "SKHX270617P00007000", "bid": 2.0, "bid_size": 2191.0, "ask": 3.1, "ask_size": 2326.0, "iv": 1.3187, "open_interest": 16.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0382, "vega": 0.0191, "theta": -0.0052, "rho": -0.0254, "theo": 2.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T14:38:58", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SKHX270617C00008000", "bid": 1.95, "bid_size": 2259.0, "ask": 3.7, "ask_size": 743.0, "iv": 1.3533, "open_interest": 65.0, "volume": 34.0, "delta": 0.6381, "gamma": 0.0458, "vega": 0.0208, "theta": -0.0062, "rho": 0.0108, "theo": 2.7134, "change": 0.775, "open": 2.48, "high": 3.1, "low": 2.48, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T11:25:07", "percent_change": 33.3333, "prev_day_close": 2.32499998807907}, {"option": "SKHX270617P00008000", "bid": 2.7, "bid_size": 1951.0, "ask": 3.9, "ask_size": 2244.0, "iv": 1.3521, "open_interest": 8.0, "volume": 0.0, "delta": -0.3012, "gamma": 0.0411, "vega": 0.0205, "theta": -0.0054, "rho": -0.0304, "theo": 3.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T13:01:33", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "SKHX270617C00009000", "bid": 1.4, "bid_size": 2461.0, "ask": 3.4, "ask_size": 1286.0, "iv": 1.2797, "open_interest": 368.0, "volume": 0.0, "delta": 0.5942, "gamma": 0.0471, "vega": 0.0218, "theta": -0.0065, "rho": 0.0109, "theo": 2.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-05T15:12:22", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "SKHX270617P00009000", "bid": 3.5, "bid_size": 204.0, "ask": 4.6, "ask_size": 852.0, "iv": 1.3637, "open_interest": 11.0, "volume": 0.0, "delta": -0.341, "gamma": 0.0432, "vega": 0.0214, "theta": -0.0056, "rho": -0.0353, "theo": 3.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T13:36:28", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SKHX270617C00010000", "bid": 1.55, "bid_size": 2355.0, "ask": 2.95, "ask_size": 2362.0, "iv": 1.3175, "open_interest": 64.0, "volume": 6.0, "delta": 0.5545, "gamma": 0.0478, "vega": 0.0224, "theta": -0.0066, "rho": 0.0107, "theo": 2.2086, "change": 0.425, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T10:41:55", "percent_change": 22.6667, "prev_day_close": 1.87499994039536}, {"option": "SKHX270617P00010000", "bid": 4.1, "bid_size": 508.0, "ask": 5.3, "ask_size": 696.0, "iv": 1.3141, "open_interest": 21.0, "volume": 22.0, "delta": -0.3775, "gamma": 0.0445, "vega": 0.0221, "theta": -0.0056, "rho": -0.04, "theo": 4.6667, "change": -0.2, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T15:20:38", "percent_change": -4.08163, "prev_day_close": 4.90000009536743}, {"option": "SKHX270617C00011000", "bid": 1.8, "bid_size": 1536.0, "ask": 2.5, "ask_size": 1368.0, "iv": 1.3626, "open_interest": 11.0, "volume": 1.0, "delta": 0.5187, "gamma": 0.048, "vega": 0.0227, "theta": -0.0067, "rho": 0.0105, "theo": 2.0117, "change": 0.6, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:31:12", "percent_change": 35.2941, "prev_day_close": 1.69999998807907}, {"option": "SKHX270617P00011000", "bid": 5.0, "bid_size": 203.0, "ask": 5.7, "ask_size": 655.0, "iv": 1.2546, "open_interest": 1.0, "volume": 0.0, "delta": -0.411, "gamma": 0.0453, "vega": 0.0224, "theta": -0.0056, "rho": -0.0446, "theo": 5.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-11-06T14:57:53", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SKHX270617C00012000", "bid": 1.1, "bid_size": 2235.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2101, "open_interest": 20.0, "volume": 0.0, "delta": 0.4864, "gamma": 0.0478, "vega": 0.0229, "theta": -0.0068, "rho": 0.0102, "theo": 1.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T10:17:14", "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "SKHX270617P00012000", "bid": 5.7, "bid_size": 475.0, "ask": 7.1, "ask_size": 815.0, "iv": 1.3623, "open_interest": 10.0, "volume": 0.0, "delta": -0.4416, "gamma": 0.0457, "vega": 0.0226, "theta": -0.0055, "rho": -0.0488, "theo": 6.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-16T11:26:20", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "SKHX270617C00013000", "bid": 0.65, "bid_size": 2504.0, "ask": 2.1, "ask_size": 742.0, "iv": 1.1682, "open_interest": 50.0, "volume": 0.0, "delta": 0.4572, "gamma": 0.0473, "vega": 0.0229, "theta": -0.0068, "rho": 0.0099, "theo": 1.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-10-28T11:21:54", "percent_change": 0.0, "prev_day_close": 1.37500005960464}, {"option": "SKHX270617P00013000", "bid": 6.4, "bid_size": 482.0, "ask": 7.8, "ask_size": 730.0, "iv": 1.306, "open_interest": 6.0, "volume": 0.0, "delta": -0.4697, "gamma": 0.0458, "vega": 0.0227, "theta": -0.0054, "rho": -0.053, "theo": 7.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-16T15:37:29", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "SKHX270617C00014000", "bid": 1.2, "bid_size": 1891.0, "ask": 1.95, "ask_size": 687.0, "iv": 1.3169, "open_interest": 2.0, "volume": 1.0, "delta": 0.4306, "gamma": 0.0467, "vega": 0.0227, "theta": -0.0067, "rho": 0.0095, "theo": 1.5667, "change": -0.025, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:50:01", "percent_change": -2.04082, "prev_day_close": 1.22499999403954}, {"option": "SKHX270617P00014000", "bid": 7.2, "bid_size": 480.0, "ask": 8.9, "ask_size": 594.0, "iv": 1.3524, "open_interest": 19.0, "volume": 0.0, "delta": -0.4955, "gamma": 0.0457, "vega": 0.0226, "theta": -0.0052, "rho": -0.0568, "theo": 7.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-10-29T10:46:24", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "SKHX270617C00015000", "bid": 0.3, "bid_size": 3027.0, "ask": 1.9, "ask_size": 1076.0, "iv": 1.1577, "open_interest": 200.0, "volume": 30.0, "delta": 0.4064, "gamma": 0.046, "vega": 0.0225, "theta": -0.0067, "rho": 0.0092, "theo": 1.4532, "change": 0.0, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T11:15:40", "percent_change": -2.16744e-06, "prev_day_close": 1.10000002384186}, {"option": "SKHX270617P00015000", "bid": 8.0, "bid_size": 477.0, "ask": 9.7, "ask_size": 572.0, "iv": 1.3262, "open_interest": 17.0, "volume": 0.0, "delta": -0.5193, "gamma": 0.0454, "vega": 0.0224, "theta": -0.005, "rho": -0.0604, "theo": 8.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.64, "last_trade_time": "2026-10-26T09:54:22", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "SKHX270617C00016000", "bid": 0.3, "bid_size": 2698.0, "ask": 1.8, "ask_size": 697.0, "iv": 1.1828, "open_interest": 15.0, "volume": 0.0, "delta": 0.3843, "gamma": 0.0451, "vega": 0.0222, "theta": -0.0066, "rho": 0.0089, "theo": 1.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-10-16T15:26:12", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "SKHX270617P00016000", "bid": 8.8, "bid_size": 497.0, "ask": 10.6, "ask_size": 562.0, "iv": 1.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.5412, "gamma": 0.045, "vega": 0.0222, "theta": -0.0048, "rho": -0.0636, "theo": 9.712, "change": 0.0, "open": 0.0, "high": 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": "SKHX270617C00017000", "bid": 0.05, "bid_size": 2981.0, "ask": 1.7, "ask_size": 424.0, "iv": 1.1425, "open_interest": 3.0, "volume": 0.0, "delta": 0.3641, "gamma": 0.0442, "vega": 0.0219, "theta": -0.0065, "rho": 0.0085, "theo": 1.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-30T10:18:45", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SKHX270617P00017000", "bid": 9.6, "bid_size": 264.0, "ask": 11.5, "ask_size": 505.0, "iv": 1.3007, "open_interest": 0.0, "volume": 0.0, "delta": -0.5615, "gamma": 0.0446, "vega": 0.022, "theta": -0.0046, "rho": -0.0668, "theo": 10.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "SKHX270617C00018000", "bid": 0.15, "bid_size": 3026.0, "ask": 1.6, "ask_size": 427.0, "iv": 1.1826, "open_interest": 3.0, "volume": 0.0, "delta": 0.3456, "gamma": 0.0432, "vega": 0.0216, "theta": -0.0064, "rho": 0.0082, "theo": 1.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T14:21:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SKHX270617P00018000", "bid": 10.0, "bid_size": 523.0, "ask": 12.4, "ask_size": 492.0, "iv": 1.1836, "open_interest": 0.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.0441, "vega": 0.0216, "theta": -0.0044, "rho": -0.0698, "theo": 11.5065, "change": 0.0, "open": 0.0, "high": 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": "SKHX270617C00019000", "bid": 0.5, "bid_size": 2031.0, "ask": 1.45, "ask_size": 479.0, "iv": 1.2693, "open_interest": 3.0, "volume": 0.0, "delta": 0.3285, "gamma": 0.0423, "vega": 0.0212, "theta": -0.0063, "rho": 0.008, "theo": 1.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-21T09:36:23", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SKHX270617P00019000", "bid": 10.8, "bid_size": 430.0, "ask": 13.3, "ask_size": 307.0, "iv": 1.1534, "open_interest": 0.0, "volume": 0.0, "delta": -0.598, "gamma": 0.0436, "vega": 0.0213, "theta": -0.0042, "rho": -0.0724, "theo": 12.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "SKHX270617C00020000", "bid": 0.55, "bid_size": 1022.0, "ask": 1.35, "ask_size": 674.0, "iv": 1.2919, "open_interest": 76.0, "volume": 0.0, "delta": 0.3126, "gamma": 0.0413, "vega": 0.0208, "theta": -0.0062, "rho": 0.0076, "theo": 1.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-10-28T14:29:18", "percent_change": 0.0, "prev_day_close": 0.825000025331974}, {"option": "SKHX270617P00020000", "bid": 12.8, "bid_size": 1.0, "ask": 14.2, "ask_size": 754.0, "iv": 1.4156, "open_interest": 189.0, "volume": 0.0, "delta": -0.6144, "gamma": 0.043, "vega": 0.0209, "theta": -0.0039, "rho": -0.0748, "theo": 13.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-06T09:49:49", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "SKHX270617C00021000", "bid": 0.25, "bid_size": 2592.0, "ask": 1.4, "ask_size": 468.0, "iv": 1.2612, "open_interest": 2.0, "volume": 0.0, "delta": 0.2981, "gamma": 0.0403, "vega": 0.0204, "theta": -0.0061, "rho": 0.0074, "theo": 0.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T13:10:08", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SKHX270617P00021000", "bid": 12.4, "bid_size": 456.0, "ask": 15.2, "ask_size": 321.0, "iv": 1.0996, "open_interest": 0.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.0425, "vega": 0.0206, "theta": -0.0037, "rho": -0.0772, "theo": 14.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SKHX270617C00022000", "bid": 0.15, "bid_size": 3150.0, "ask": 1.35, "ask_size": 462.0, "iv": 1.2519, "open_interest": 4.0, "volume": 0.0, "delta": 0.2845, "gamma": 0.0394, "vega": 0.02, "theta": -0.006, "rho": 0.0071, "theo": 0.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-28T13:02:34", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "SKHX270617P00022000", "bid": 13.2, "bid_size": 467.0, "ask": 16.1, "ask_size": 308.0, "iv": 1.0454, "open_interest": 0.0, "volume": 0.0, "delta": -0.6442, "gamma": 0.0419, "vega": 0.0202, "theta": -0.0034, "rho": -0.0794, "theo": 15.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "SKHX270617C00023000", "bid": 0.05, "bid_size": 3224.0, "ask": 1.3, "ask_size": 477.0, "iv": 1.2388, "open_interest": 0.0, "volume": 0.0, "delta": 0.2718, "gamma": 0.0384, "vega": 0.0196, "theta": -0.0059, "rho": 0.0069, "theo": 0.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "SKHX270617P00023000", "bid": 14.1, "bid_size": 414.0, "ask": 17.0, "ask_size": 95.0, "iv": 1.0138, "open_interest": 0.0, "volume": 0.0, "delta": -0.6578, "gamma": 0.0414, "vega": 0.0198, "theta": -0.0032, "rho": -0.0812, "theo": 16.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "SKHX270617C00024000", "bid": 0.1, "bid_size": 3283.0, "ask": 1.2, "ask_size": 1.0, "iv": 1.2512, "open_interest": 0.0, "volume": 0.0, "delta": 0.2601, "gamma": 0.0375, "vega": 0.0191, "theta": -0.0058, "rho": 0.0066, "theo": 0.832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SKHX270617P00024000", "bid": 15.0, "bid_size": 375.0, "ask": 18.0, "ask_size": 90.0, "iv": 1.0123, "open_interest": 0.0, "volume": 0.0, "delta": -0.6707, "gamma": 0.0409, "vega": 0.0194, "theta": -0.0029, "rho": -0.0829, "theo": 17.0585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}], "symbol": "SKHX", "security_type": "stock", "exchange_id": 2, "current_price": 7.88, "price_change": 0.81, "price_change_percent": 11.2813, "bid": 7.86, "ask": 7.94, "bid_size": 1100, "ask_size": 100, "open": 7.15, "high": 8.1, "low": 7.01, "close": 7.99, "prev_day_close": 7.18, "volume": 4229590, "iv30": 150.977, "iv30_change": -12.023, "iv30_change_percent": -7.3761, "seqno": 10415032088, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SKHX"}