{"timestamp": "2026-11-10 01:13:39", "data": {"options": [{"option": "SKHZ261120C00001000", "bid": 10.8, "bid_size": 372.0, "ask": 11.6, "ask_size": 400.0, "iv": 8.1578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0012, "vega": 0.0004, "theta": -0.0133, "rho": 0.0001, "theo": 11.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SKHZ261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 408.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.001, "vega": 0.0004, "theta": -0.013, "rho": 0.0, "theo": 0.0568, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261120C00002000", "bid": 9.7, "bid_size": 398.0, "ask": 10.6, "ask_size": 399.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0026, "vega": 0.0006, "theta": -0.0162, "rho": 0.0003, "theo": 10.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SKHZ261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 400.0, "iv": 7.164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0024, "vega": 0.0006, "theta": -0.0161, "rho": -0.0001, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261120C00003000", "bid": 8.7, "bid_size": 399.0, "ask": 9.6, "ask_size": 399.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0045, "vega": 0.0008, "theta": -0.0179, "rho": 0.0005, "theo": 9.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SKHZ261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 400.0, "iv": 5.5481, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0042, "vega": 0.0009, "theta": -0.0178, "rho": -0.0001, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261120C00004000", "bid": 7.8, "bid_size": 381.0, "ask": 8.6, "ask_size": 398.0, "iv": 3.6082, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.007, "vega": 0.0011, "theta": -0.0192, "rho": 0.0006, "theo": 8.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SKHZ261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 408.0, "iv": 4.4654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0067, "vega": 0.0012, "theta": -0.0191, "rho": -0.0001, "theo": 0.0885, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261120C00005000", "bid": 6.8, "bid_size": 382.0, "ask": 7.6, "ask_size": 399.0, "iv": 2.9358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0106, "vega": 0.0014, "theta": -0.0203, "rho": 0.0008, "theo": 7.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.67, "last_trade_time": "2026-10-14T13:08:13", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "SKHZ261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 408.0, "iv": 3.6496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0102, "vega": 0.0014, "theta": -0.0202, "rho": -0.0002, "theo": 0.0977, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261120C00006000", "bid": 5.7, "bid_size": 399.0, "ask": 6.6, "ask_size": 398.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0159, "vega": 0.0018, "theta": -0.0214, "rho": 0.001, "theo": 6.2421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SKHZ261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 400.0, "iv": 2.9918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0404, "gamma": 0.0154, "vega": 0.0018, "theta": -0.0213, "rho": -0.0002, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261120C00007000", "bid": 4.7, "bid_size": 397.0, "ask": 5.6, "ask_size": 396.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9466, "gamma": 0.0238, "vega": 0.0022, "theta": -0.0225, "rho": 0.0012, "theo": 5.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.23, "last_trade_time": "2026-10-21T14:31:16", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SKHZ261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 399.0, "iv": 2.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0231, "vega": 0.0023, "theta": -0.0224, "rho": -0.0003, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261120C00008000", "bid": 3.7, "bid_size": 403.0, "ask": 4.6, "ask_size": 402.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0361, "vega": 0.0028, "theta": -0.0238, "rho": 0.0014, "theo": 4.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-11-06T13:24:18", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SKHZ261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 406.0, "iv": 1.9512, "open_interest": 1.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0353, "vega": 0.0029, "theta": -0.0237, "rho": -0.0004, "theo": 0.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T10:30:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SKHZ261120C00009000", "bid": 2.75, "bid_size": 397.0, "ask": 3.6, "ask_size": 397.0, "iv": 1.0274, "open_interest": 1.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0569, "vega": 0.0037, "theta": -0.0253, "rho": 0.0017, "theo": 3.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-05T10:27:15", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SKHZ261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 387.0, "iv": 1.5138, "open_interest": 1.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0558, "vega": 0.0037, "theta": -0.0252, "rho": -0.0005, "theo": 0.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T10:30:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SKHZ261120C00010000", "bid": 1.8, "bid_size": 397.0, "ask": 2.6, "ask_size": 396.0, "iv": 0.8226, "open_interest": 7.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0937, "vega": 0.0049, "theta": -0.027, "rho": 0.0018, "theo": 2.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-11-06T13:26:58", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "SKHZ261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 830.0, "iv": 1.1071, "open_interest": 1.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0924, "vega": 0.005, "theta": -0.0269, "rho": -0.0007, "theo": 0.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T14:48:55", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SKHZ261120C00011000", "bid": 0.95, "bid_size": 687.0, "ask": 1.75, "ask_size": 687.0, "iv": 0.7847, "open_interest": 1.0, "volume": 0.0, "delta": 0.7499, "gamma": 0.1592, "vega": 0.0067, "theta": -0.0294, "rho": 0.0019, "theo": 1.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.12, "last_trade_time": "2026-11-06T13:26:58", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "SKHZ261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 388.0, "iv": 0.834, "open_interest": 1.0, "volume": 0.0, "delta": -0.2503, "gamma": 0.1577, "vega": 0.0067, "theta": -0.0292, "rho": -0.0012, "theo": 0.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T10:48:00", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "SKHZ261120C00012000", "bid": 0.6, "bid_size": 200.0, "ask": 1.15, "ask_size": 200.0, "iv": 0.9679, "open_interest": 5.0, "volume": 0.0, "delta": 0.5583, "gamma": 0.2218, "vega": 0.0083, "theta": -0.0326, "rho": 0.0017, "theo": 0.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.24, "last_trade_time": "2026-11-05T12:59:31", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SKHZ261120P00012000", "bid": 0.3, "bid_size": 200.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.8517, "open_interest": 1.0, "volume": 0.0, "delta": -0.4407, "gamma": 0.2202, "vega": 0.0083, "theta": -0.0324, "rho": -0.0021, "theo": 0.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T11:22:21", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "SKHZ261120C00013000", "bid": 0.25, "bid_size": 491.0, "ask": 0.75, "ask_size": 530.0, "iv": 0.9971, "open_interest": 2.0, "volume": 0.0, "delta": 0.369, "gamma": 0.1872, "vega": 0.0079, "theta": -0.035, "rho": 0.0012, "theo": 0.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-06T14:00:30", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SKHZ261120P00013000", "bid": 0.95, "bid_size": 379.0, "ask": 2.0, "ask_size": 207.0, "iv": 1.1252, "open_interest": 1.0, "volume": 0.0, "delta": -0.6286, "gamma": 0.1862, "vega": 0.0079, "theta": -0.0347, "rho": -0.0032, "theo": 1.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T09:58:51", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "SKHZ261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 384.0, "iv": 1.0248, "open_interest": 0.0, "volume": 0.0, "delta": 0.2627, "gamma": 0.1371, "vega": 0.0069, "theta": -0.0352, "rho": 0.0009, "theo": 0.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "SKHZ261120P00014000", "bid": 1.7, "bid_size": 382.0, "ask": 2.75, "ask_size": 48.0, "iv": 1.1423, "open_interest": 1.0, "volume": 0.0, "delta": -0.7342, "gamma": 0.1365, "vega": 0.0068, "theta": -0.0349, "rho": -0.004, "theo": 2.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T10:45:18", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "SKHZ261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 386.0, "iv": 1.2008, "open_interest": 2.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.1032, "vega": 0.0059, "theta": -0.0344, "rho": 0.0007, "theo": 0.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T15:52:09", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "SKHZ261120P00015000", "bid": 2.6, "bid_size": 374.0, "ask": 3.7, "ask_size": 48.0, "iv": 1.2969, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.1028, "vega": 0.0059, "theta": -0.034, "rho": -0.0046, "theo": 3.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SKHZ261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 375.0, "iv": 1.4228, "open_interest": 0.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0808, "vega": 0.0052, "theta": -0.0331, "rho": 0.0006, "theo": 0.2281, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261120P00016000", "bid": 3.5, "bid_size": 379.0, "ask": 4.6, "ask_size": 47.0, "iv": 1.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.0806, "vega": 0.0052, "theta": -0.0326, "rho": -0.0051, "theo": 4.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "SKHZ261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 384.0, "iv": 1.6209, "open_interest": 0.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0654, "vega": 0.0046, "theta": -0.0317, "rho": 0.0005, "theo": 0.1967, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261120P00017000", "bid": 4.5, "bid_size": 374.0, "ask": 5.7, "ask_size": 43.0, "iv": 1.6377, "open_interest": 0.0, "volume": 0.0, "delta": -0.8612, "gamma": 0.0653, "vega": 0.0046, "theta": -0.031, "rho": -0.0055, "theo": 5.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SKHZ261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 394.0, "iv": 1.7439, "open_interest": 0.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0544, "vega": 0.0041, "theta": -0.0302, "rho": 0.0004, "theo": 0.1727, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261120P00018000", "bid": 5.4, "bid_size": 369.0, "ask": 6.6, "ask_size": 40.0, "iv": 1.579, "open_interest": 0.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0542, "vega": 0.0041, "theta": -0.0295, "rho": -0.0059, "theo": 6.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "SKHZ261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 394.0, "iv": 1.9055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0998, "gamma": 0.0461, "vega": 0.0037, "theta": -0.0288, "rho": 0.0003, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261120P00019000", "bid": 6.4, "bid_size": 371.0, "ask": 7.6, "ask_size": 42.0, "iv": 1.7368, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.046, "vega": 0.0037, "theta": -0.0279, "rho": -0.0062, "theo": 7.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SKHZ261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 399.0, "iv": 2.0547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0397, "vega": 0.0033, "theta": -0.0274, "rho": 0.0003, "theo": 0.138, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261120P00020000", "bid": 7.4, "bid_size": 375.0, "ask": 8.6, "ask_size": 42.0, "iv": 1.8832, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0396, "vega": 0.0033, "theta": -0.0265, "rho": -0.0064, "theo": 8.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SKHZ261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 392.0, "iv": 2.1261, "open_interest": 0.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0346, "vega": 0.003, "theta": -0.0261, "rho": 0.0003, "theo": 0.125, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261120P00021000", "bid": 8.4, "bid_size": 386.0, "ask": 9.5, "ask_size": 39.0, "iv": 1.8451, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0346, "vega": 0.0031, "theta": -0.0251, "rho": -0.0066, "theo": 8.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SKHZ261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 388.0, "iv": 2.2535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0305, "vega": 0.0028, "theta": -0.0248, "rho": 0.0002, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261120P00022000", "bid": 9.2, "bid_size": 391.0, "ask": 10.4, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0306, "vega": 0.0028, "theta": -0.0238, "rho": -0.0068, "theo": 9.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "SKHZ261218C00001000", "bid": 10.4, "bid_size": 181.0, "ask": 11.6, "ask_size": 181.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.002, "vega": 0.0003, "theta": -0.0098, "rho": 0.0001, "theo": 11.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "SKHZ261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 180.0, "iv": 5.4656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0012, "vega": 0.0009, "theta": -0.0052, "rho": -0.0002, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261218C00002000", "bid": 9.6, "bid_size": 185.0, "ask": 10.6, "ask_size": 181.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0045, "vega": 0.0008, "theta": -0.0097, "rho": 0.0004, "theo": 10.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SKHZ261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 185.0, "iv": 3.7846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0028, "vega": 0.0015, "theta": -0.0065, "rho": -0.0003, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261218C00003000", "bid": 8.6, "bid_size": 185.0, "ask": 9.6, "ask_size": 181.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0076, "vega": 0.0013, "theta": -0.0104, "rho": 0.0008, "theo": 9.1751, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 365.0, "iv": 2.9236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.005, "vega": 0.0021, "theta": -0.0073, "rho": -0.0004, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261218C00004000", "bid": 7.4, "bid_size": 185.0, "ask": 8.6, "ask_size": 181.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0115, "vega": 0.0016, "theta": -0.0104, "rho": 0.001, "theo": 8.1819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SKHZ261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 365.0, "iv": 2.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0079, "vega": 0.0028, "theta": -0.0079, "rho": -0.0006, "theo": 0.1443, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261218C00005000", "bid": 6.6, "bid_size": 181.0, "ask": 7.6, "ask_size": 181.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0168, "vega": 0.0023, "theta": -0.0106, "rho": 0.0014, "theo": 7.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SKHZ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 365.0, "iv": 1.9113, "open_interest": 0.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0119, "vega": 0.0035, "theta": -0.0084, "rho": -0.0008, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261218C00006000", "bid": 5.6, "bid_size": 181.0, "ask": 6.6, "ask_size": 181.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0235, "vega": 0.0029, "theta": -0.0112, "rho": 0.0017, "theo": 6.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-11-03T11:10:48", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SKHZ261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 366.0, "iv": 1.5602, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0178, "vega": 0.0044, "theta": -0.0089, "rho": -0.001, "theo": 0.1834, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261218C00007000", "bid": 4.7, "bid_size": 351.0, "ask": 5.6, "ask_size": 345.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0335, "vega": 0.0042, "theta": -0.0116, "rho": 0.0025, "theo": 5.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "SKHZ261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 363.0, "iv": 1.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0264, "vega": 0.0056, "theta": -0.0094, "rho": -0.0012, "theo": 0.212, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261218C00008000", "bid": 3.4, "bid_size": 353.0, "ask": 4.6, "ask_size": 336.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0484, "vega": 0.0055, "theta": -0.0119, "rho": 0.003, "theo": 4.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T12:49:08", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "SKHZ261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 363.0, "iv": 1.0437, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0394, "vega": 0.007, "theta": -0.01, "rho": -0.0017, "theo": 0.2531, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261218C00009000", "bid": 2.65, "bid_size": 353.0, "ask": 3.7, "ask_size": 352.0, "iv": 0.7409, "open_interest": 1.0, "volume": 0.0, "delta": 0.8736, "gamma": 0.0708, "vega": 0.0075, "theta": -0.0124, "rho": 0.0037, "theo": 3.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-21T15:59:36", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SKHZ261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 364.0, "iv": 0.8344, "open_interest": 0.0, "volume": 0.0, "delta": -0.1431, "gamma": 0.0594, "vega": 0.0089, "theta": -0.0107, "rho": -0.0023, "theo": 0.3183, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261218C00010000", "bid": 1.85, "bid_size": 347.0, "ask": 2.8, "ask_size": 348.0, "iv": 0.7368, "open_interest": 2.0, "volume": 0.0, "delta": 0.8032, "gamma": 0.1022, "vega": 0.0103, "theta": -0.0131, "rho": 0.0044, "theo": 2.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-10-14T13:35:09", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "SKHZ261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 363.0, "iv": 0.6777, "open_interest": 0.0, "volume": 0.0, "delta": -0.2104, "gamma": 0.089, "vega": 0.0114, "theta": -0.0116, "rho": -0.0034, "theo": 0.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SKHZ261218C00011000", "bid": 1.1, "bid_size": 344.0, "ask": 2.1, "ask_size": 351.0, "iv": 0.7083, "open_interest": 2.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.1359, "vega": 0.0135, "theta": -0.0141, "rho": 0.0048, "theo": 1.6108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-08T15:37:29", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SKHZ261218P00011000", "bid": 0.25, "bid_size": 34.0, "ask": 0.9, "ask_size": 181.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": -0.3193, "gamma": 0.1229, "vega": 0.014, "theta": -0.0128, "rho": -0.0051, "theo": 0.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SKHZ261218C00012000", "bid": 0.55, "bid_size": 22.0, "ask": 1.6, "ask_size": 181.0, "iv": 0.7126, "open_interest": 32.0, "volume": 0.0, "delta": 0.5362, "gamma": 0.1452, "vega": 0.0154, "theta": -0.015, "rho": 0.0045, "theo": 1.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T09:43:33", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "SKHZ261218P00012000", "bid": 0.75, "bid_size": 16.0, "ask": 1.45, "ask_size": 181.0, "iv": 0.6707, "open_interest": 2.0, "volume": 0.0, "delta": -0.4571, "gamma": 0.1356, "vega": 0.0154, "theta": -0.0141, "rho": -0.0076, "theo": 1.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-24T09:30:01", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "SKHZ261218C00013000", "bid": 0.6, "bid_size": 14.0, "ask": 1.2, "ask_size": 181.0, "iv": 0.8492, "open_interest": 1.0, "volume": 0.0, "delta": 0.4117, "gamma": 0.1283, "vega": 0.0152, "theta": -0.0156, "rho": 0.0038, "theo": 0.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-07-31T09:32:57", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SKHZ261218P00013000", "bid": 1.45, "bid_size": 14.0, "ask": 2.95, "ask_size": 46.0, "iv": 0.9825, "open_interest": 0.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.1224, "vega": 0.015, "theta": -0.0148, "rho": -0.01, "theo": 1.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "SKHZ261218C00014000", "bid": 0.35, "bid_size": 64.0, "ask": 0.95, "ask_size": 431.0, "iv": 0.8716, "open_interest": 2.0, "volume": 0.0, "delta": 0.3265, "gamma": 0.1071, "vega": 0.0141, "theta": -0.0157, "rho": 0.0031, "theo": 0.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T10:51:47", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SKHZ261218P00014000", "bid": 2.05, "bid_size": 43.0, "ask": 4.0, "ask_size": 46.0, "iv": 1.0627, "open_interest": 0.0, "volume": 0.0, "delta": -0.6538, "gamma": 0.1034, "vega": 0.0139, "theta": -0.015, "rho": -0.012, "theo": 2.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "SKHZ261218C00015000", "bid": 0.2, "bid_size": 478.0, "ask": 0.8, "ask_size": 444.0, "iv": 0.9148, "open_interest": 1.0, "volume": 0.0, "delta": 0.2681, "gamma": 0.0894, "vega": 0.0129, "theta": -0.0155, "rho": 0.0026, "theo": 0.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T10:52:24", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SKHZ261218P00015000", "bid": 2.9, "bid_size": 335.0, "ask": 4.6, "ask_size": 21.0, "iv": 1.0309, "open_interest": 0.0, "volume": 0.0, "delta": -0.7098, "gamma": 0.0869, "vega": 0.0128, "theta": -0.0148, "rho": -0.0138, "theo": 3.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SKHZ261218C00016000", "bid": 0.15, "bid_size": 180.0, "ask": 0.7, "ask_size": 180.0, "iv": 0.9835, "open_interest": 0.0, "volume": 0.0, "delta": 0.2262, "gamma": 0.0756, "vega": 0.0118, "theta": -0.0152, "rho": 0.0022, "theo": 0.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "SKHZ261218P00016000", "bid": 3.7, "bid_size": 335.0, "ask": 5.4, "ask_size": 22.0, "iv": 1.0088, "open_interest": 0.0, "volume": 0.0, "delta": -0.7502, "gamma": 0.0738, "vega": 0.0117, "theta": -0.0144, "rho": -0.0154, "theo": 4.5345, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261218C00017000", "bid": 0.05, "bid_size": 331.0, "ask": 0.65, "ask_size": 346.0, "iv": 1.0285, "open_interest": 0.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0649, "vega": 0.0109, "theta": -0.0147, "rho": 0.002, "theo": 0.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "SKHZ261218P00017000", "bid": 4.6, "bid_size": 336.0, "ask": 6.2, "ask_size": 22.0, "iv": 0.9865, "open_interest": 1.0, "volume": 0.0, "delta": -0.7806, "gamma": 0.0636, "vega": 0.0107, "theta": -0.0139, "rho": -0.0168, "theo": 5.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-07T10:25:41", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SKHZ261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 345.0, "iv": 1.0507, "open_interest": 0.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.0565, "vega": 0.0099, "theta": -0.0142, "rho": 0.0017, "theo": 0.3397, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261218P00018000", "bid": 5.6, "bid_size": 330.0, "ask": 7.1, "ask_size": 20.0, "iv": 1.0354, "open_interest": 0.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0554, "vega": 0.0098, "theta": -0.0134, "rho": -0.0182, "theo": 6.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SKHZ261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 333.0, "iv": 1.1106, "open_interest": 0.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0498, "vega": 0.0092, "theta": -0.0137, "rho": 0.0015, "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": 0.300000011920929}, {"option": "SKHZ261218P00019000", "bid": 6.5, "bid_size": 335.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.9998, "open_interest": 0.0, "volume": 0.0, "delta": -0.8234, "gamma": 0.0489, "vega": 0.0091, "theta": -0.0128, "rho": -0.0196, "theo": 7.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SKHZ261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 359.0, "iv": 1.1602, "open_interest": 0.0, "volume": 0.0, "delta": 0.135, "gamma": 0.0443, "vega": 0.0085, "theta": -0.0132, "rho": 0.0014, "theo": 0.275, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261218P00020000", "bid": 7.5, "bid_size": 341.0, "ask": 9.0, "ask_size": 22.0, "iv": 1.0841, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0435, "vega": 0.0084, "theta": -0.0122, "rho": -0.0208, "theo": 8.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SKHZ261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 347.0, "iv": 1.2673, "open_interest": 0.0, "volume": 0.0, "delta": 0.1217, "gamma": 0.0397, "vega": 0.008, "theta": -0.0127, "rho": 0.0012, "theo": 0.2502, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261218P00021000", "bid": 8.4, "bid_size": 341.0, "ask": 10.0, "ask_size": 22.0, "iv": 1.0805, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0391, "vega": 0.0078, "theta": -0.0117, "rho": -0.0221, "theo": 9.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "SKHZ261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 354.0, "iv": 1.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.1105, "gamma": 0.0358, "vega": 0.0074, "theta": -0.0123, "rho": 0.0011, "theo": 0.229, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261218P00022000", "bid": 9.3, "bid_size": 330.0, "ask": 10.9, "ask_size": 20.0, "iv": 0.8892, "open_interest": 0.0, "volume": 0.0, "delta": -0.863, "gamma": 0.0353, "vega": 0.0073, "theta": -0.0111, "rho": -0.0233, "theo": 10.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SKHZ261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 347.0, "iv": 1.3695, "open_interest": 0.0, "volume": 0.0, "delta": 0.101, "gamma": 0.0326, "vega": 0.0069, "theta": -0.0118, "rho": 0.001, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261218P00023000", "bid": 10.3, "bid_size": 341.0, "ask": 11.9, "ask_size": 22.0, "iv": 0.964, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0322, "vega": 0.0069, "theta": -0.0106, "rho": -0.0245, "theo": 11.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SKHZ261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 347.0, "iv": 1.4309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.0298, "vega": 0.0065, "theta": -0.0114, "rho": 0.001, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 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": "SKHZ261218P00024000", "bid": 11.3, "bid_size": 341.0, "ask": 12.9, "ask_size": 22.0, "iv": 1.0353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8805, "gamma": 0.0294, "vega": 0.0064, "theta": -0.01, "rho": -0.0257, "theo": 12.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "SKHZ261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 354.0, "iv": 1.4513, "open_interest": 1.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0274, "vega": 0.0061, "theta": -0.0109, "rho": 0.0009, "theo": 0.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-09-22T13:32:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SKHZ261218P00025000", "bid": 12.1, "bid_size": 347.0, "ask": 13.9, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8876, "gamma": 0.027, "vega": 0.0061, "theta": -0.0095, "rho": -0.0268, "theo": 13.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "SKHZ261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 354.0, "iv": 1.6983, "open_interest": 1.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0189, "vega": 0.0046, "theta": -0.0091, "rho": 0.0006, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-22T13:32:29", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SKHZ261218P00030000", "bid": 16.9, "bid_size": 181.0, "ask": 18.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.913, "gamma": 0.0188, "vega": 0.0046, "theta": -0.0073, "rho": -0.0319, "theo": 18.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "SKHZ270319C00003000", "bid": 7.9, "bid_size": 65.0, "ask": 9.9, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.009, "vega": 0.0035, "theta": -0.0049, "rho": 0.0026, "theo": 9.215, "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": 9.7000002861023}, {"option": "SKHZ270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 136.0, "iv": 1.8904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0057, "vega": 0.0054, "theta": -0.0037, "rho": -0.0024, "theo": 0.275, "change": 0.0, "open": 0.0, "high": 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": "SKHZ270319C00004000", "bid": 7.1, "bid_size": 61.0, "ask": 8.9, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0133, "vega": 0.0048, "theta": -0.005, "rho": 0.0038, "theo": 8.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "SKHZ270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 136.0, "iv": 1.5153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0089, "vega": 0.007, "theta": -0.004, "rho": -0.0031, "theo": 0.3108, "change": 0.0, "open": 0.0, "high": 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": "SKHZ270319C00005000", "bid": 6.5, "bid_size": 117.0, "ask": 7.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0188, "vega": 0.0066, "theta": -0.0051, "rho": 0.0054, "theo": 7.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "SKHZ270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 136.0, "iv": 1.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0132, "vega": 0.0089, "theta": -0.0043, "rho": -0.004, "theo": 0.3504, "change": 0.0, "open": 0.0, "high": 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": "SKHZ270319C00006000", "bid": 5.3, "bid_size": 119.0, "ask": 6.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0259, "vega": 0.0084, "theta": -0.0054, "rho": 0.0068, "theo": 6.2921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "SKHZ270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 136.0, "iv": 1.0125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0191, "vega": 0.0109, "theta": -0.0045, "rho": -0.005, "theo": 0.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SKHZ270319C00007000", "bid": 4.5, "bid_size": 113.0, "ask": 5.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0351, "vega": 0.0109, "theta": -0.0056, "rho": 0.0084, "theo": 5.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "SKHZ270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 0.8654, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.027, "vega": 0.0134, "theta": -0.0047, "rho": -0.0064, "theo": 0.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SKHZ270319C00008000", "bid": 3.5, "bid_size": 119.0, "ask": 5.1, "ask_size": 118.0, "iv": 0.7252, "open_interest": 1.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0472, "vega": 0.0141, "theta": -0.0058, "rho": 0.0104, "theo": 4.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-01T15:59:53", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "SKHZ270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 130.0, "iv": 0.7289, "open_interest": 0.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.0376, "vega": 0.0162, "theta": -0.005, "rho": -0.0082, "theo": 0.5581, "change": 0.0, "open": 0.0, "high": 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": "SKHZ270319C00009000", "bid": 2.9, "bid_size": 57.0, "ask": 4.3, "ask_size": 119.0, "iv": 0.7534, "open_interest": 7.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0618, "vega": 0.0178, "theta": -0.0061, "rho": 0.0122, "theo": 3.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-10-14T13:26:57", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "SKHZ270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 134.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0511, "vega": 0.0195, "theta": -0.0053, "rho": -0.0109, "theo": 0.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SKHZ270319C00010000", "bid": 2.0, "bid_size": 119.0, "ask": 3.6, "ask_size": 118.0, "iv": 0.6758, "open_interest": 3.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0768, "vega": 0.0219, "theta": -0.0064, "rho": 0.0136, "theo": 2.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-02T15:47:24", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SKHZ270319P00010000", "bid": 0.25, "bid_size": 34.0, "ask": 1.4, "ask_size": 61.0, "iv": 0.6052, "open_interest": 0.0, "volume": 0.0, "delta": -0.259, "gamma": 0.066, "vega": 0.0229, "theta": -0.0057, "rho": -0.0147, "theo": 0.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SKHZ270319C00011000", "bid": 1.25, "bid_size": 120.0, "ask": 3.0, "ask_size": 112.0, "iv": 0.6279, "open_interest": 4.0, "volume": 0.0, "delta": 0.642, "gamma": 0.087, "vega": 0.0255, "theta": -0.0067, "rho": 0.0141, "theo": 2.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-10-29T13:56:57", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "SKHZ270319P00011000", "bid": 0.75, "bid_size": 16.0, "ask": 1.8, "ask_size": 61.0, "iv": 0.6083, "open_interest": 11.0, "volume": 0.0, "delta": -0.3407, "gamma": 0.0775, "vega": 0.0258, "theta": -0.0061, "rho": -0.0196, "theo": 1.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-10-15T14:54:39", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SKHZ270319C00012000", "bid": 1.15, "bid_size": 8.0, "ask": 2.55, "ask_size": 61.0, "iv": 0.6971, "open_interest": 12.0, "volume": 0.0, "delta": 0.5491, "gamma": 0.0887, "vega": 0.0274, "theta": -0.007, "rho": 0.0135, "theo": 1.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-10-15T14:54:39", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SKHZ270319P00012000", "bid": 1.35, "bid_size": 7.0, "ask": 2.6, "ask_size": 61.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": -0.4245, "gamma": 0.0814, "vega": 0.0272, "theta": -0.0064, "rho": -0.0253, "theo": 1.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SKHZ270319C00013000", "bid": 0.75, "bid_size": 12.0, "ask": 2.2, "ask_size": 61.0, "iv": 0.695, "open_interest": 1.0, "volume": 0.0, "delta": 0.4696, "gamma": 0.0842, "vega": 0.0278, "theta": -0.0073, "rho": 0.0123, "theo": 1.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-26T09:30:01", "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "SKHZ270319P00013000", "bid": 2.05, "bid_size": 8.0, "ask": 3.4, "ask_size": 61.0, "iv": 0.711, "open_interest": 0.0, "volume": 0.0, "delta": -0.4972, "gamma": 0.0788, "vega": 0.0274, "theta": -0.0067, "rho": -0.0309, "theo": 2.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "SKHZ270319C00014000", "bid": 0.55, "bid_size": 16.0, "ask": 1.85, "ask_size": 61.0, "iv": 0.7039, "open_interest": 3.0, "volume": 0.0, "delta": 0.4067, "gamma": 0.0774, "vega": 0.0272, "theta": -0.0074, "rho": 0.0112, "theo": 1.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-10T11:18:07", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "SKHZ270319P00014000", "bid": 2.75, "bid_size": 13.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.8784, "open_interest": 0.0, "volume": 0.0, "delta": -0.5557, "gamma": 0.0734, "vega": 0.0268, "theta": -0.0068, "rho": -0.0362, "theo": 3.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "SKHZ270319C00015000", "bid": 0.3, "bid_size": 32.0, "ask": 1.7, "ask_size": 65.0, "iv": 0.7199, "open_interest": 0.0, "volume": 0.0, "delta": 0.3574, "gamma": 0.0705, "vega": 0.0263, "theta": -0.0074, "rho": 0.0101, "theo": 1.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-08T09:53:35", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SKHZ270319P00015000", "bid": 3.3, "bid_size": 27.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.8562, "open_interest": 1.0, "volume": 0.0, "delta": -0.6021, "gamma": 0.0675, "vega": 0.0259, "theta": -0.0068, "rho": -0.041, "theo": 4.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-25T09:30:02", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "SKHZ270319C00016000", "bid": 0.2, "bid_size": 60.0, "ask": 1.45, "ask_size": 60.0, "iv": 0.7288, "open_interest": 0.0, "volume": 0.0, "delta": 0.3182, "gamma": 0.0642, "vega": 0.0252, "theta": -0.0074, "rho": 0.0092, "theo": 0.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "SKHZ270319P00016000", "bid": 4.2, "bid_size": 65.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.8658, "open_interest": 0.0, "volume": 0.0, "delta": -0.6394, "gamma": 0.0618, "vega": 0.0249, "theta": -0.0067, "rho": -0.0454, "theo": 5.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "SKHZ270319C00017000", "bid": 0.05, "bid_size": 118.0, "ask": 1.35, "ask_size": 142.0, "iv": 0.7443, "open_interest": 0.0, "volume": 0.0, "delta": 0.2864, "gamma": 0.0586, "vega": 0.0241, "theta": -0.0074, "rho": 0.0083, "theo": 0.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SKHZ270319P00017000", "bid": 5.0, "bid_size": 65.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.863, "open_interest": 3.0, "volume": 0.0, "delta": -0.67, "gamma": 0.0568, "vega": 0.0238, "theta": -0.0065, "rho": -0.0494, "theo": 5.9772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "SKHZ270319C00018000", "bid": 0.15, "bid_size": 60.0, "ask": 1.2, "ask_size": 60.0, "iv": 0.7935, "open_interest": 0.0, "volume": 0.0, "delta": 0.2601, "gamma": 0.0538, "vega": 0.023, "theta": -0.0073, "rho": 0.0076, "theo": 0.7383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SKHZ270319P00018000", "bid": 5.9, "bid_size": 114.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.8692, "open_interest": 0.0, "volume": 0.0, "delta": -0.6954, "gamma": 0.0524, "vega": 0.0228, "theta": -0.0064, "rho": -0.0529, "theo": 6.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "SKHZ270319C00019000", "bid": 0.05, "bid_size": 113.0, "ask": 1.15, "ask_size": 142.0, "iv": 0.8135, "open_interest": 0.0, "volume": 0.0, "delta": 0.238, "gamma": 0.0496, "vega": 0.022, "theta": -0.0072, "rho": 0.007, "theo": 0.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "SKHZ270319P00019000", "bid": 6.8, "bid_size": 114.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.8655, "open_interest": 0.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0486, "vega": 0.0218, "theta": -0.0062, "rho": -0.056, "theo": 7.8144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "SKHZ270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 142.0, "iv": 0.8259, "open_interest": 1.0, "volume": 0.0, "delta": 0.2192, "gamma": 0.0459, "vega": 0.021, "theta": -0.007, "rho": 0.0065, "theo": 0.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-07-28T12:09:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SKHZ270319P00020000", "bid": 7.6, "bid_size": 113.0, "ask": 9.7, "ask_size": 5.0, "iv": 0.8262, "open_interest": 1.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0453, "vega": 0.0209, "theta": -0.006, "rho": -0.0589, "theo": 8.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "SKHZ270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 138.0, "iv": 0.8582, "open_interest": 0.0, "volume": 0.0, "delta": 0.2029, "gamma": 0.0426, "vega": 0.0201, "theta": -0.0069, "rho": 0.0061, "theo": 0.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SKHZ270319P00021000", "bid": 8.5, "bid_size": 112.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.8254, "open_interest": 0.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.0423, "vega": 0.02, "theta": -0.0058, "rho": -0.0614, "theo": 9.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "SKHZ270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 142.0, "iv": 0.9002, "open_interest": 0.0, "volume": 0.0, "delta": 0.1887, "gamma": 0.0398, "vega": 0.0192, "theta": -0.0068, "rho": 0.0056, "theo": 0.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SKHZ270319P00022000", "bid": 9.4, "bid_size": 110.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.8158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.0398, "vega": 0.0192, "theta": -0.0056, "rho": -0.0634, "theo": 10.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "SKHZ270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 143.0, "iv": 0.9257, "open_interest": 0.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.0373, "vega": 0.0184, "theta": -0.0066, "rho": 0.0053, "theo": 0.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SKHZ270319P00023000", "bid": 10.3, "bid_size": 111.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.7958, "open_interest": 0.0, "volume": 0.0, "delta": -0.779, "gamma": 0.0375, "vega": 0.0185, "theta": -0.0054, "rho": -0.0656, "theo": 11.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SKHZ270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 142.0, "iv": 0.9481, "open_interest": 0.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.035, "vega": 0.0177, "theta": -0.0065, "rho": 0.005, "theo": 0.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SKHZ270319P00024000", "bid": 11.1, "bid_size": 111.0, "ask": 13.3, "ask_size": 2.0, "iv": 0.7137, "open_interest": 0.0, "volume": 0.0, "delta": -0.7904, "gamma": 0.0355, "vega": 0.0178, "theta": -0.0051, "rho": -0.0669, "theo": 12.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SKHZ270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 142.0, "iv": 0.9826, "open_interest": 0.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.033, "vega": 0.017, "theta": -0.0063, "rho": 0.0047, "theo": 0.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SKHZ270319P00025000", "bid": 12.1, "bid_size": 113.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.7581, "open_interest": 0.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0337, "vega": 0.0171, "theta": -0.0049, "rho": -0.0686, "theo": 13.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "SKHZ270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 143.0, "iv": 1.0817, "open_interest": 0.0, "volume": 0.0, "delta": 0.118, "gamma": 0.0253, "vega": 0.014, "theta": -0.0056, "rho": 0.0036, "theo": 0.3387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SKHZ270319P00030000", "bid": 16.8, "bid_size": 116.0, "ask": 19.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0271, "vega": 0.0144, "theta": -0.0039, "rho": -0.0725, "theo": 18.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "SKHZ270617C00001000", "bid": 9.4, "bid_size": 41.0, "ask": 12.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0035, "vega": 0.0009, "theta": -0.0041, "rho": 0.0005, "theo": 11.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "SKHZ270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 40.0, "iv": 3.1372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0012, "vega": 0.003, "theta": -0.0018, "rho": -0.0024, "theo": 0.2844, "change": 0.0, "open": 0.0, "high": 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": "SKHZ270617C00002000", "bid": 8.4, "bid_size": 41.0, "ask": 11.1, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0079, "vega": 0.002, "theta": -0.0039, "rho": 0.0012, "theo": 10.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SKHZ270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 93.0, "iv": 2.0529, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0032, "vega": 0.0056, "theta": -0.0025, "rho": -0.004, "theo": 0.3767, "change": 0.0, "open": 0.0, "high": 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": "SKHZ270617C00003000", "bid": 7.4, "bid_size": 45.0, "ask": 10.1, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0132, "vega": 0.0043, "theta": -0.0037, "rho": 0.0032, "theo": 9.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "SKHZ270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 93.0, "iv": 1.5601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0058, "vega": 0.0081, "theta": -0.0028, "rho": -0.0055, "theo": 0.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SKHZ270617C00004000", "bid": 6.4, "bid_size": 40.0, "ask": 9.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0183, "vega": 0.0058, "theta": -0.0041, "rho": 0.0044, "theo": 8.2074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SKHZ270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 93.0, "iv": 1.2672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0091, "vega": 0.0106, "theta": -0.0031, "rho": -0.0071, "theo": 0.4921, "change": 0.0, "open": 0.0, "high": 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": "SKHZ270617C00005000", "bid": 5.4, "bid_size": 84.0, "ask": 8.1, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0246, "vega": 0.0076, "theta": -0.0045, "rho": 0.006, "theo": 7.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SKHZ270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 93.0, "iv": 1.0284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0765, "gamma": 0.0134, "vega": 0.0133, "theta": -0.0032, "rho": -0.0089, "theo": 0.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SKHZ270617C00006000", "bid": 4.4, "bid_size": 84.0, "ask": 7.1, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0331, "vega": 0.0102, "theta": -0.0046, "rho": 0.0078, "theo": 6.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "SKHZ270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 92.0, "iv": 0.8713, "open_interest": 0.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.019, "vega": 0.0162, "theta": -0.0034, "rho": -0.0111, "theo": 0.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SKHZ270617C00007000", "bid": 3.5, "bid_size": 80.0, "ask": 6.2, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0423, "vega": 0.0137, "theta": -0.0049, "rho": 0.0104, "theo": 5.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SKHZ270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 90.0, "iv": 0.7479, "open_interest": 0.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0262, "vega": 0.0194, "theta": -0.0035, "rho": -0.014, "theo": 0.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SKHZ270617C00008000", "bid": 2.7, "bid_size": 81.0, "ask": 5.4, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0548, "vega": 0.018, "theta": -0.0049, "rho": 0.0132, "theo": 4.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "SKHZ270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 92.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": -0.1696, "gamma": 0.0353, "vega": 0.0229, "theta": -0.0036, "rho": -0.0177, "theo": 0.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SKHZ270617C00009000", "bid": 2.05, "bid_size": 80.0, "ask": 4.7, "ask_size": 76.0, "iv": 0.5688, "open_interest": 1.0, "volume": 0.0, "delta": 0.784, "gamma": 0.0666, "vega": 0.0231, "theta": -0.005, "rho": 0.016, "theo": 3.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-28T09:30:04", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "SKHZ270617P00009000", "bid": 0.05, "bid_size": 84.0, "ask": 1.65, "ask_size": 93.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0456, "vega": 0.0267, "theta": -0.0038, "rho": -0.0228, "theo": 1.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "SKHZ270617C00010000", "bid": 1.5, "bid_size": 81.0, "ask": 4.1, "ask_size": 78.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.0749, "vega": 0.0282, "theta": -0.0051, "rho": 0.018, "theo": 2.838, "change": 0.0, "open": 0.0, "high": 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": "SKHZ270617P00010000", "bid": 0.5, "bid_size": 28.0, "ask": 2.05, "ask_size": 41.0, "iv": 0.5693, "open_interest": 0.0, "volume": 0.0, "delta": -0.2829, "gamma": 0.0549, "vega": 0.0301, "theta": -0.0039, "rho": -0.0294, "theo": 1.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499994635582}, {"option": "SKHZ270617C00011000", "bid": 1.05, "bid_size": 81.0, "ask": 3.7, "ask_size": 83.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": 0.6166, "gamma": 0.0774, "vega": 0.032, "theta": -0.0052, "rho": 0.019, "theo": 2.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "SKHZ270617P00011000", "bid": 1.0, "bid_size": 11.0, "ask": 2.5, "ask_size": 41.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": -0.3503, "gamma": 0.0604, "vega": 0.0325, "theta": -0.0041, "rho": -0.0374, "theo": 1.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SKHZ270617C00012000", "bid": 1.1, "bid_size": 14.0, "ask": 3.3, "ask_size": 41.0, "iv": 0.7016, "open_interest": 0.0, "volume": 0.0, "delta": 0.5369, "gamma": 0.0747, "vega": 0.034, "theta": -0.0053, "rho": 0.0188, "theo": 1.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-02T15:47:24", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "SKHZ270617P00012000", "bid": 1.6, "bid_size": 5.0, "ask": 3.5, "ask_size": 41.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.0613, "vega": 0.0336, "theta": -0.0042, "rho": -0.0458, "theo": 2.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "SKHZ270617C00013000", "bid": 0.45, "bid_size": 35.0, "ask": 2.85, "ask_size": 85.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.0697, "vega": 0.0346, "theta": -0.0054, "rho": 0.0179, "theo": 1.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "SKHZ270617P00013000", "bid": 2.25, "bid_size": 11.0, "ask": 4.1, "ask_size": 45.0, "iv": 0.609, "open_interest": 0.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0594, "vega": 0.0337, "theta": -0.0042, "rho": -0.0541, "theo": 3.2596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "SKHZ270617C00014000", "bid": 0.55, "bid_size": 21.0, "ask": 2.55, "ask_size": 41.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": 0.4198, "gamma": 0.0644, "vega": 0.0344, "theta": -0.0054, "rho": 0.0168, "theo": 1.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "SKHZ270617P00014000", "bid": 2.9, "bid_size": 8.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.8066, "open_interest": 1.0, "volume": 0.0, "delta": -0.5087, "gamma": 0.0562, "vega": 0.0333, "theta": -0.0042, "rho": -0.0619, "theo": 4.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "SKHZ270617C00015000", "bid": 0.35, "bid_size": 27.0, "ask": 2.3, "ask_size": 41.0, "iv": 0.6997, "open_interest": 0.0, "volume": 0.0, "delta": 0.3785, "gamma": 0.0593, "vega": 0.0337, "theta": -0.0054, "rho": 0.0158, "theo": 1.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "SKHZ270617P00015000", "bid": 3.6, "bid_size": 14.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.7784, "open_interest": 0.0, "volume": 0.0, "delta": -0.544, "gamma": 0.0529, "vega": 0.0326, "theta": -0.0041, "rho": -0.0692, "theo": 4.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SKHZ270617C00016000", "bid": 0.2, "bid_size": 79.0, "ask": 2.15, "ask_size": 86.0, "iv": 0.7157, "open_interest": 0.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.0548, "vega": 0.0328, "theta": -0.0054, "rho": 0.0146, "theo": 1.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "SKHZ270617P00016000", "bid": 4.5, "bid_size": 20.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.8161, "open_interest": 0.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.0497, "vega": 0.0317, "theta": -0.004, "rho": -0.076, "theo": 5.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SKHZ270617C00017000", "bid": 0.1, "bid_size": 80.0, "ask": 2.0, "ask_size": 87.0, "iv": 0.7306, "open_interest": 0.0, "volume": 0.0, "delta": 0.3171, "gamma": 0.0509, "vega": 0.0318, "theta": -0.0054, "rho": 0.0138, "theo": 1.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999995306134}, {"option": "SKHZ270617P00017000", "bid": 5.2, "bid_size": 29.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.8003, "open_interest": 0.0, "volume": 0.0, "delta": -0.5981, "gamma": 0.0467, "vega": 0.0309, "theta": -0.0038, "rho": -0.0822, "theo": 6.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SKHZ270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 98.0, "iv": 0.7381, "open_interest": 0.0, "volume": 0.0, "delta": 0.2936, "gamma": 0.0475, "vega": 0.0308, "theta": -0.0054, "rho": 0.0129, "theo": 0.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SKHZ270617P00018000", "bid": 6.0, "bid_size": 41.0, "ask": 9.3, "ask_size": 4.0, "iv": 0.7923, "open_interest": 0.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0441, "vega": 0.03, "theta": -0.0036, "rho": -0.088, "theo": 7.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SKHZ270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 98.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.0445, "vega": 0.0299, "theta": -0.0053, "rho": 0.0122, "theo": 0.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "SKHZ270617P00019000", "bid": 6.9, "bid_size": 76.0, "ask": 10.1, "ask_size": 7.0, "iv": 0.7939, "open_interest": 0.0, "volume": 0.0, "delta": -0.6379, "gamma": 0.0417, "vega": 0.0292, "theta": -0.0034, "rho": -0.0934, "theo": 8.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SKHZ270617C00020000", "bid": 0.05, "bid_size": 79.0, "ask": 1.55, "ask_size": 98.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": 0.2561, "gamma": 0.0418, "vega": 0.029, "theta": -0.0053, "rho": 0.0116, "theo": 0.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "SKHZ270617P00020000", "bid": 7.7, "bid_size": 76.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": -0.6543, "gamma": 0.0396, "vega": 0.0284, "theta": -0.0032, "rho": -0.0983, "theo": 9.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SKHZ270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 98.0, "iv": 0.8055, "open_interest": 0.0, "volume": 0.0, "delta": 0.2407, "gamma": 0.0395, "vega": 0.0281, "theta": -0.0052, "rho": 0.0109, "theo": 0.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SKHZ270617P00021000", "bid": 8.5, "bid_size": 79.0, "ask": 11.9, "ask_size": 7.0, "iv": 0.779, "open_interest": 0.0, "volume": 0.0, "delta": -0.6689, "gamma": 0.0378, "vega": 0.0276, "theta": -0.003, "rho": -0.1029, "theo": 10.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SKHZ270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 98.0, "iv": 0.8206, "open_interest": 0.0, "volume": 0.0, "delta": 0.2272, "gamma": 0.0374, "vega": 0.0272, "theta": -0.0052, "rho": 0.0104, "theo": 0.7747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SKHZ270617P00022000", "bid": 9.3, "bid_size": 79.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.8021, "open_interest": 0.0, "volume": 0.0, "delta": -0.682, "gamma": 0.0361, "vega": 0.0269, "theta": -0.0028, "rho": -0.107, "theo": 11.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SKHZ270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 95.0, "iv": 0.8327, "open_interest": 0.0, "volume": 0.0, "delta": 0.2151, "gamma": 0.0355, "vega": 0.0265, "theta": -0.0051, "rho": 0.0099, "theo": 0.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SKHZ270617P00023000", "bid": 10.2, "bid_size": 78.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.7812, "open_interest": 0.0, "volume": 0.0, "delta": -0.694, "gamma": 0.0347, "vega": 0.0262, "theta": -0.0026, "rho": -0.1108, "theo": 12.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "SKHZ270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 95.0, "iv": 0.852, "open_interest": 0.0, "volume": 0.0, "delta": 0.2042, "gamma": 0.0338, "vega": 0.0257, "theta": -0.005, "rho": 0.0094, "theo": 0.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SKHZ270617P00024000", "bid": 11.0, "bid_size": 77.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.7982, "open_interest": 0.0, "volume": 0.0, "delta": -0.7049, "gamma": 0.0333, "vega": 0.0256, "theta": -0.0024, "rho": -0.1143, "theo": 13.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}], "symbol": "SKHZ", "security_type": "stock", "exchange_id": 2, "current_price": 12.18, "price_change": -0.72, "price_change_percent": -5.5944, "bid": 12.18, "ask": 12.39, "bid_size": 800, "ask_size": 100, "open": 12.9, "high": 12.99, "low": 12.015, "close": 12.15, "prev_day_close": 12.87, "volume": 761888, "iv30": 74.479, "iv30_change": 6.841, "iv30_change_percent": 10.1141, "seqno": 10414995075, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SKHZ"}