{"timestamp": "2026-11-09 23:27:42", "data": {"options": [{"option": "SKM261120C00020000", "bid": 10.3, "bid_size": 126.0, "ask": 13.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0034, "vega": 0.0013, "theta": -0.005, "rho": 0.007, "theo": 12.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "SKM261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 270.0, "iv": 2.8426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0034, "vega": 0.0013, "theta": -0.0065, "rho": -0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 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": "SKM261120C00022500", "bid": 7.8, "bid_size": 206.0, "ask": 10.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0072, "vega": 0.0024, "theta": -0.0088, "rho": 0.0078, "theo": 9.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "SKM261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 551.0, "iv": 1.4892, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0073, "vega": 0.0024, "theta": -0.01, "rho": -0.0002, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 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": "SKM261120C00025000", "bid": 5.3, "bid_size": 213.0, "ask": 8.3, "ask_size": 38.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": 0.9639, "gamma": 0.0162, "vega": 0.0044, "theta": -0.0151, "rho": 0.0085, "theo": 7.4327, "change": 1.25, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T09:58:46", "percent_change": 21.7391, "prev_day_close": 5.75}, {"option": "SKM261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 37.0, "iv": 0.806, "open_interest": 174.0, "volume": 5.0, "delta": -0.0356, "gamma": 0.0162, "vega": 0.0044, "theta": -0.016, "rho": -0.0004, "theo": 0.0698, "change": -0.295, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:52:14", "percent_change": -78.6667, "prev_day_close": 0.375}, {"option": "SKM261120C00027500", "bid": 3.6, "bid_size": 214.0, "ask": 5.8, "ask_size": 38.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0383, "vega": 0.0086, "theta": -0.0261, "rho": 0.0088, "theo": 5.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-11-04T12:05:41", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "SKM261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.5951, "open_interest": 610.0, "volume": 59.0, "delta": -0.083, "gamma": 0.0384, "vega": 0.0086, "theta": -0.0267, "rho": -0.0009, "theo": 0.1549, "change": -0.15, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:44:02", "percent_change": -60.0, "prev_day_close": 0.250000007450581}, {"option": "SKM261120C00030000", "bid": 2.25, "bid_size": 880.0, "ask": 2.9, "ask_size": 123.0, "iv": 0.4436, "open_interest": 681.0, "volume": 93.0, "delta": 0.7866, "gamma": 0.088, "vega": 0.0164, "theta": -0.0433, "rho": 0.0081, "theo": 2.786, "change": 0.7, "open": 2.5, "high": 2.75, "low": 2.5, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:27:16", "percent_change": 34.1463, "prev_day_close": 2.05000007152557}, {"option": "SKM261120P00030000", "bid": 0.25, "bid_size": 574.0, "ask": 0.55, "ask_size": 551.0, "iv": 0.5752, "open_interest": 656.0, "volume": 31.0, "delta": -0.2134, "gamma": 0.0882, "vega": 0.0164, "theta": -0.0437, "rho": -0.0023, "theo": 0.416, "change": -0.345, "open": 0.61, "high": 0.61, "low": 0.4, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T15:52:14", "percent_change": -41.8182, "prev_day_close": 0.824999988079071}, {"option": "SKM261120C00032500", "bid": 0.9, "bid_size": 1104.0, "ask": 1.25, "ask_size": 120.0, "iv": 0.5062, "open_interest": 2822.0, "volume": 107.0, "delta": 0.5022, "gamma": 0.1317, "vega": 0.0224, "theta": -0.0557, "rho": 0.0054, "theo": 1.1429, "change": 0.34, "open": 1.1, "high": 1.28, "low": 0.97, "tick": "up", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T15:36:33", "percent_change": 40.0, "prev_day_close": 0.849999994039536}, {"option": "SKM261120P00032500", "bid": 1.2, "bid_size": 88.0, "ask": 1.45, "ask_size": 110.0, "iv": 0.5603, "open_interest": 583.0, "volume": 10.0, "delta": -0.4989, "gamma": 0.1322, "vega": 0.0224, "theta": -0.0559, "rho": -0.0049, "theo": 1.2715, "change": -0.625, "open": 1.53, "high": 1.53, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T13:41:26", "percent_change": -30.1205, "prev_day_close": 2.07500004768372}, {"option": "SKM261120C00035000", "bid": 0.2, "bid_size": 27.0, "ask": 0.45, "ask_size": 15.0, "iv": 0.5194, "open_interest": 6980.0, "volume": 905.0, "delta": 0.2362, "gamma": 0.0941, "vega": 0.0173, "theta": -0.0457, "rho": 0.0026, "theo": 0.4249, "change": 0.125, "open": 0.4, "high": 0.45, "low": 0.26, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:43:54", "percent_change": 38.4615, "prev_day_close": 0.325000002980232}, {"option": "SKM261120P00035000", "bid": 2.85, "bid_size": 199.0, "ask": 3.4, "ask_size": 253.0, "iv": 0.6194, "open_interest": 1504.0, "volume": 13.0, "delta": -0.766, "gamma": 0.0947, "vega": 0.0172, "theta": -0.0457, "rho": -0.0067, "theo": 3.055, "change": -1.0, "open": 3.3, "high": 3.3, "low": 3.15, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T15:36:28", "percent_change": -24.0964, "prev_day_close": 4.14999997615814}, {"option": "SKM261120C00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 885.0, "iv": 0.6473, "open_interest": 121.0, "volume": 10.0, "delta": 0.1107, "gamma": 0.0509, "vega": 0.0106, "theta": -0.0308, "rho": 0.0012, "theo": 0.1847, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:14:18", "percent_change": -69.2308, "prev_day_close": 0.324999988079071}, {"option": "SKM261120P00037500", "bid": 4.3, "bid_size": 117.0, "ask": 6.6, "ask_size": 27.0, "iv": 0.7703, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.0516, "vega": 0.0104, "theta": -0.0306, "rho": -0.0068, "theo": 5.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SKM261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 140.0, "iv": 0.7823, "open_interest": 2956.0, "volume": 12.0, "delta": 0.0571, "gamma": 0.0275, "vega": 0.0064, "theta": -0.0202, "rho": 0.0006, "theo": 0.0934, "change": -0.035, "open": 0.3, "high": 0.3, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:14:02", "percent_change": -46.6667, "prev_day_close": 0.0750000029802322}, {"option": "SKM261120P00040000", "bid": 6.9, "bid_size": 29.0, "ask": 9.8, "ask_size": 26.0, "iv": 1.2782, "open_interest": 2.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0283, "vega": 0.0061, "theta": -0.02, "rho": -0.006, "theo": 7.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-10-21T10:57:22", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "SKM261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 450.0, "iv": 1.1568, "open_interest": 112.0, "volume": 0.0, "delta": 0.0321, "gamma": 0.0157, "vega": 0.004, "theta": -0.0136, "rho": 0.0003, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:40:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SKM261120P00042500", "bid": 8.8, "bid_size": 117.0, "ask": 12.3, "ask_size": 32.0, "iv": 1.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0163, "vega": 0.0036, "theta": -0.0132, "rho": -0.0052, "theo": 10.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "SKM261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 8.0, "iv": 1.0044, "open_interest": 1115.0, "volume": 1.0, "delta": 0.0193, "gamma": 0.0094, "vega": 0.0026, "theta": -0.0094, "rho": 0.0002, "theo": 0.0318, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:16:22", "percent_change": 6.66666, "prev_day_close": 0.0750000029802322}, {"option": "SKM261120P00045000", "bid": 11.7, "bid_size": 97.0, "ask": 14.8, "ask_size": 27.0, "iv": 1.6144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9854, "gamma": 0.0103, "vega": 0.002, "theta": -0.0086, "rho": -0.0037, "theo": 12.6725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "SKM261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 343.0, "iv": 2.1049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.006, "vega": 0.0018, "theta": -0.0066, "rho": 0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 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": "SKM261120P00047500", "bid": 13.6, "bid_size": 119.0, "ask": 17.3, "ask_size": 28.0, "iv": 1.5106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0066, "vega": 0.0009, "theta": -0.0053, "rho": -0.0019, "theo": 15.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "SKM261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 323.0, "iv": 1.7604, "open_interest": 4845.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0039, "vega": 0.0012, "theta": -0.0048, "rho": 0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:06:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SKM261120P00050000", "bid": 16.1, "bid_size": 85.0, "ask": 19.8, "ask_size": 12.0, "iv": 1.6569, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0033, "rho": -0.0013, "theo": 17.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "SKM261218C00015000", "bid": 15.3, "bid_size": 43.0, "ask": 19.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.003, "vega": 0.001, "theta": -0.0055, "rho": 0.0013, "theo": 17.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.66, "last_trade_time": "2026-07-07T13:26:42", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "SKM261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 27.0, "iv": 1.7155, "open_interest": 13.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0027, "vega": 0.0034, "theta": -0.0048, "rho": -0.0005, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T12:51:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SKM261218C00017500", "bid": 12.8, "bid_size": 2.0, "ask": 16.9, "ask_size": 1.0, "iv": 1.0407, "open_interest": 3.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.006, "vega": 0.0029, "theta": -0.0066, "rho": 0.0036, "theo": 14.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.74, "last_trade_time": "2026-07-15T11:02:48", "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "SKM261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 44.0, "iv": 1.5127, "open_interest": 119.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0046, "vega": 0.005, "theta": -0.0061, "rho": -0.0008, "theo": 0.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-17T15:55:25", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SKM261218C00020000", "bid": 10.3, "bid_size": 135.0, "ask": 14.4, "ask_size": 2.0, "iv": 0.8378, "open_interest": 34.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0093, "vega": 0.0054, "theta": -0.0083, "rho": 0.0063, "theo": 12.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.2, "last_trade_time": "2026-09-01T14:28:00", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "SKM261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 615.0, "iv": 1.3986, "open_interest": 175.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0079, "vega": 0.0075, "theta": -0.0079, "rho": -0.0013, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-20T11:18:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SKM261218C00022500", "bid": 7.8, "bid_size": 136.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.657, "open_interest": 25.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0155, "vega": 0.0096, "theta": -0.0105, "rho": 0.0094, "theo": 9.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-10-08T15:15:41", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "SKM261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1163.0, "iv": 1.2459, "open_interest": 902.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0138, "vega": 0.0113, "theta": -0.0103, "rho": -0.0021, "theo": 0.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:26:07", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SKM261218C00025000", "bid": 5.9, "bid_size": 207.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.7303, "open_interest": 72.0, "volume": 1.0, "delta": 0.9136, "gamma": 0.0263, "vega": 0.016, "theta": -0.0138, "rho": 0.0128, "theo": 7.5096, "change": 1.35, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T13:56:20", "percent_change": 22.6891, "prev_day_close": 5.95000004768372}, {"option": "SKM261218P00025000", "bid": 0.1, "bid_size": 24.0, "ask": 0.3, "ask_size": 36.0, "iv": 0.5618, "open_interest": 1763.0, "volume": 18.0, "delta": -0.0906, "gamma": 0.0246, "vega": 0.0173, "theta": -0.0136, "rho": -0.0036, "theo": 0.2988, "change": -0.1, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:45:31", "percent_change": -33.3333, "prev_day_close": 0.299999997019768}, {"option": "SKM261218C00027500", "bid": 3.8, "bid_size": 23.0, "ask": 6.6, "ask_size": 24.0, "iv": 0.5265, "open_interest": 81.0, "volume": 101.0, "delta": 0.8382, "gamma": 0.0448, "vega": 0.0254, "theta": -0.0182, "rho": 0.0157, "theo": 5.234, "change": 0.2, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T15:50:11", "percent_change": 4.0, "prev_day_close": 4.99999988079071}, {"option": "SKM261218P00027500", "bid": 0.05, "bid_size": 1600.0, "ask": 0.55, "ask_size": 4.0, "iv": 0.4418, "open_interest": 694.0, "volume": 2.0, "delta": -0.1637, "gamma": 0.0429, "vega": 0.0261, "theta": -0.0179, "rho": -0.0065, "theo": 0.5339, "change": -0.175, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:16:55", "percent_change": -25.9259, "prev_day_close": 0.675000011920929}, {"option": "SKM261218C00030000", "bid": 2.85, "bid_size": 18.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.4776, "open_interest": 1206.0, "volume": 20.0, "delta": 0.7007, "gamma": 0.0692, "vega": 0.0362, "theta": -0.0228, "rho": 0.0162, "theo": 3.237, "change": 0.525, "open": 3.15, "high": 3.2, "low": 3.15, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T10:28:17", "percent_change": 19.6262, "prev_day_close": 2.67500007152557}, {"option": "SKM261218P00030000", "bid": 0.8, "bid_size": 1.0, "ask": 1.8, "ask_size": 23.0, "iv": 0.5502, "open_interest": 1178.0, "volume": 6.0, "delta": -0.2979, "gamma": 0.0676, "vega": 0.0365, "theta": -0.0225, "rho": -0.012, "theo": 1.0446, "change": -0.28, "open": 1.27, "high": 1.27, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-09T13:38:51", "percent_change": -18.0645, "prev_day_close": 1.55000001192093}, {"option": "SKM261218C00032500", "bid": 1.8, "bid_size": 25.0, "ask": 2.55, "ask_size": 20.0, "iv": 0.5531, "open_interest": 69.0, "volume": 7.0, "delta": 0.504, "gamma": 0.0822, "vega": 0.0418, "theta": -0.025, "rho": 0.0134, "theo": 1.7843, "change": 0.095, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T13:21:07", "percent_change": 6.22951, "prev_day_close": 1.52499997615814}, {"option": "SKM261218P00032500", "bid": 0.45, "bid_size": 993.0, "ask": 4.0, "ask_size": 441.0, "iv": 0.4912, "open_interest": 89.0, "volume": 0.0, "delta": -0.4913, "gamma": 0.081, "vega": 0.0418, "theta": -0.0246, "rho": -0.0202, "theo": 2.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-29T13:13:33", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SKM261218C00035000", "bid": 0.8, "bid_size": 640.0, "ask": 1.05, "ask_size": 3.0, "iv": 0.4643, "open_interest": 8446.0, "volume": 536.0, "delta": 0.3224, "gamma": 0.0712, "vega": 0.0377, "theta": -0.0231, "rho": 0.0093, "theo": 0.9653, "change": 0.2, "open": 0.95, "high": 1.03, "low": 0.8, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:58:48", "percent_change": 25.0, "prev_day_close": 0.799999982118606}, {"option": "SKM261218P00035000", "bid": 3.5, "bid_size": 1.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.5486, "open_interest": 2807.0, "volume": 3.0, "delta": -0.6706, "gamma": 0.0705, "vega": 0.0376, "theta": -0.0226, "rho": -0.0286, "theo": 3.7686, "change": -0.9, "open": 3.95, "high": 3.95, "low": 3.95, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-09T15:36:28", "percent_change": -18.5567, "prev_day_close": 4.84999990463257}, {"option": "SKM261218C00037500", "bid": 0.25, "bid_size": 598.0, "ask": 0.85, "ask_size": 407.0, "iv": 0.5062, "open_interest": 30.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.0522, "vega": 0.0297, "theta": -0.0193, "rho": 0.006, "theo": 0.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-05T12:46:05", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "SKM261218P00037500", "bid": 3.8, "bid_size": 2.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0518, "vega": 0.0297, "theta": -0.0186, "rho": -0.0352, "theo": 5.8505, "change": 0.0, "open": 0.0, "high": 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": "SKM261218C00040000", "bid": 0.1, "bid_size": 961.0, "ask": 0.5, "ask_size": 22.0, "iv": 0.5258, "open_interest": 3499.0, "volume": 32.0, "delta": 0.1311, "gamma": 0.0366, "vega": 0.0225, "theta": -0.0155, "rho": 0.004, "theo": 0.3461, "change": -0.025, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:46:39", "percent_change": -9.09091, "prev_day_close": 0.274999998509884}, {"option": "SKM261218P00040000", "bid": 6.1, "bid_size": 1.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.5568, "open_interest": 1794.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0364, "vega": 0.0224, "theta": -0.0147, "rho": -0.0402, "theo": 8.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-05T14:43:35", "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "SKM261218C00042500", "bid": 0.05, "bid_size": 399.0, "ask": 0.85, "ask_size": 19.0, "iv": 0.6974, "open_interest": 0.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0257, "vega": 0.0169, "theta": -0.0124, "rho": 0.0027, "theo": 0.2286, "change": 0.0, "open": 0.0, "high": 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": "SKM261218P00042500", "bid": 8.5, "bid_size": 5.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0256, "vega": 0.0169, "theta": -0.0114, "rho": -0.0438, "theo": 10.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SKM261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 75.0, "iv": 0.5702, "open_interest": 3652.0, "volume": 28.0, "delta": 0.0618, "gamma": 0.0184, "vega": 0.0129, "theta": -0.01, "rho": 0.0019, "theo": 0.1582, "change": 0.075, "open": 0.1, "high": 0.15, "low": 0.07, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:44:03", "percent_change": 100.0, "prev_day_close": 0.0750000011175871}, {"option": "SKM261218P00045000", "bid": 10.9, "bid_size": 18.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.6473, "open_interest": 335.0, "volume": 0.0, "delta": -0.9294, "gamma": 0.0184, "vega": 0.0129, "theta": -0.0087, "rho": -0.0463, "theo": 12.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-09T15:43:24", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SKM261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 651.0, "iv": 0.9709, "open_interest": 0.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0134, "vega": 0.01, "theta": -0.008, "rho": 0.0014, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SKM261218P00047500", "bid": 13.4, "bid_size": 1.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.7335, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0135, "vega": 0.01, "theta": -0.0066, "rho": -0.0476, "theo": 15.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "SKM261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 500.0, "iv": 0.6763, "open_interest": 10134.0, "volume": 0.0, "delta": 0.033, "gamma": 0.01, "vega": 0.0078, "theta": -0.0066, "rho": 0.001, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:55:58", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "SKM261218P00050000", "bid": 15.9, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.8137, "open_interest": 11.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0102, "vega": 0.0079, "theta": -0.005, "rho": -0.0474, "theo": 17.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-13T13:20:03", "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "SKM261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1045.0, "iv": 1.1305, "open_interest": 1588.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0059, "vega": 0.005, "theta": -0.0045, "rho": 0.0006, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T15:55:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SKM261218P00055000", "bid": 20.8, "bid_size": 1.0, "ask": 24.9, "ask_size": 1.0, "iv": 0.8673, "open_interest": 6.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0063, "vega": 0.0051, "theta": -0.0026, "rho": -0.0443, "theo": 22.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.04, "last_trade_time": "2026-07-20T10:42:59", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "SKM261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1732.0, "iv": 1.5232, "open_interest": 407.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0037, "vega": 0.0033, "theta": -0.0031, "rho": 0.0004, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T09:46:39", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SKM261218P00060000", "bid": 25.8, "bid_size": 1.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.9938, "open_interest": 69.0, "volume": 0.0, "delta": -0.9822, "gamma": 0.0043, "vega": 0.0035, "theta": -0.001, "rho": -0.0374, "theo": 27.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.4, "last_trade_time": "2026-08-25T13:04:11", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "SKM261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1746.0, "iv": 1.6059, "open_interest": 1883.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0024, "vega": 0.0023, "theta": -0.0023, "rho": 0.0002, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:53:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SKM261218P00065000", "bid": 30.8, "bid_size": 1.0, "ask": 34.9, "ask_size": 1.0, "iv": 1.1077, "open_interest": 0.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0033, "vega": 0.0023, "theta": 0.0, "rho": -0.0284, "theo": 32.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.26, "last_trade_time": "2026-07-13T10:29:14", "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "SKM270115C00015000", "bid": 15.3, "bid_size": 329.0, "ask": 18.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 305.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0019, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 17.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.0, "last_trade_time": "2026-08-14T11:07:27", "percent_change": 0.0, "prev_day_close": 16.4000005722046}, {"option": "SKM270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 32.0, "iv": 1.3323, "open_interest": 44.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0018, "vega": 0.0028, "theta": -0.0016, "rho": -0.0005, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-02T12:30:26", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SKM270115C00017500", "bid": 12.8, "bid_size": 58.0, "ask": 16.9, "ask_size": 9.0, "iv": 0.7253, "open_interest": 4.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0045, "vega": 0.0026, "theta": -0.0014, "rho": 0.0058, "theo": 14.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-10-26T10:27:25", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SKM270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1148.0, "iv": 1.3906, "open_interest": 131.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0036, "vega": 0.0048, "theta": -0.0024, "rho": -0.0009, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T12:09:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SKM270115C00020000", "bid": 10.3, "bid_size": 713.0, "ask": 13.7, "ask_size": 350.0, "iv": 0.0, "open_interest": 232.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.008, "vega": 0.0068, "theta": -0.0028, "rho": 0.0128, "theo": 12.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T15:20:01", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "SKM270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 662.0, "iv": 0.6795, "open_interest": 435.0, "volume": 1.0, "delta": -0.0251, "gamma": 0.0069, "vega": 0.0082, "theta": -0.0036, "rho": -0.0016, "theo": 0.0859, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:04:24", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "SKM270115C00022500", "bid": 8.6, "bid_size": 267.0, "ask": 11.3, "ask_size": 87.0, "iv": 0.55, "open_interest": 45.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0142, "vega": 0.0131, "theta": -0.0049, "rho": 0.0196, "theo": 9.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-09-30T13:26:52", "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "SKM270115P00022500", "bid": 0.05, "bid_size": 76.0, "ask": 0.35, "ask_size": 1128.0, "iv": 0.5718, "open_interest": 983.0, "volume": 8.0, "delta": -0.0483, "gamma": 0.0132, "vega": 0.014, "theta": -0.0056, "rho": -0.0031, "theo": 0.1628, "change": -0.025, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:04:24", "percent_change": -14.2857, "prev_day_close": 0.175000006332994}, {"option": "SKM270115C00025000", "bid": 5.5, "bid_size": 1203.0, "ask": 9.6, "ask_size": 385.0, "iv": 0.4666, "open_interest": 756.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0253, "vega": 0.0229, "theta": -0.0079, "rho": 0.026, "theo": 7.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T10:37:16", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "SKM270115P00025000", "bid": 0.2, "bid_size": 12.0, "ask": 0.4, "ask_size": 135.0, "iv": 0.4833, "open_interest": 1689.0, "volume": 11.0, "delta": -0.0937, "gamma": 0.0243, "vega": 0.0233, "theta": -0.0084, "rho": -0.006, "theo": 0.3237, "change": -0.075, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:48:10", "percent_change": -20.0, "prev_day_close": 0.374999994412065}, {"option": "SKM270115C00027500", "bid": 3.4, "bid_size": 202.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.3453, "open_interest": 1.0, "volume": 0.0, "delta": 0.8179, "gamma": 0.0416, "vega": 0.036, "theta": -0.0118, "rho": 0.0294, "theo": 5.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-29T12:50:52", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "SKM270115P00027500", "bid": 0.45, "bid_size": 996.0, "ask": 1.2, "ask_size": 906.0, "iv": 0.5003, "open_interest": 67.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0409, "vega": 0.0361, "theta": -0.0122, "rho": -0.0112, "theo": 0.6647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T12:00:11", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "SKM270115C00030000", "bid": 3.4, "bid_size": 1.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.4492, "open_interest": 7281.0, "volume": 1013.0, "delta": 0.684, "gamma": 0.0581, "vega": 0.0487, "theta": -0.0157, "rho": 0.0287, "theo": 3.6469, "change": 0.45, "open": 3.5, "high": 3.7, "low": 3.5, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T11:48:51", "percent_change": 14.2857, "prev_day_close": 3.14999997615814}, {"option": "SKM270115P00030000", "bid": 1.0, "bid_size": 5.0, "ask": 2.1, "ask_size": 5.0, "iv": 0.4806, "open_interest": 1794.0, "volume": 3.0, "delta": -0.3101, "gamma": 0.0577, "vega": 0.0487, "theta": -0.0158, "rho": -0.0195, "theo": 1.3427, "change": -0.3, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:44:58", "percent_change": -15.7895, "prev_day_close": 1.89999997615814}, {"option": "SKM270115C00032500", "bid": 0.55, "bid_size": 1591.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.3846, "open_interest": 221.0, "volume": 6.0, "delta": 0.5227, "gamma": 0.0652, "vega": 0.0548, "theta": -0.0177, "rho": 0.0243, "theo": 2.3146, "change": -0.37, "open": 2.25, "high": 2.4, "low": 2.13, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-09T13:44:16", "percent_change": -14.8, "prev_day_close": 2.5}, {"option": "SKM270115P00032500", "bid": 0.55, "bid_size": 171.0, "ask": 4.5, "ask_size": 662.0, "iv": 0.4566, "open_interest": 234.0, "volume": 0.0, "delta": -0.4707, "gamma": 0.0651, "vega": 0.0548, "theta": -0.0177, "rho": -0.0291, "theo": 2.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T11:12:25", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "SKM270115C00035000", "bid": 1.3, "bid_size": 316.0, "ask": 1.6, "ask_size": 245.0, "iv": 0.4498, "open_interest": 3087.0, "volume": 632.0, "delta": 0.3744, "gamma": 0.0604, "vega": 0.0523, "theta": -0.0174, "rho": 0.0183, "theo": 1.4484, "change": 0.45, "open": 1.41, "high": 1.5, "low": 1.35, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:41:37", "percent_change": 45.0, "prev_day_close": 1.0}, {"option": "SKM270115P00035000", "bid": 2.2, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.3588, "open_interest": 4328.0, "volume": 0.0, "delta": -0.6193, "gamma": 0.0606, "vega": 0.0522, "theta": -0.0172, "rho": -0.0373, "theo": 4.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T15:33:13", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SKM270115C00037500", "bid": 0.3, "bid_size": 1434.0, "ask": 1.05, "ask_size": 660.0, "iv": 0.4113, "open_interest": 102.0, "volume": 9.0, "delta": 0.2609, "gamma": 0.0497, "vega": 0.0449, "theta": -0.0156, "rho": 0.0132, "theo": 0.9204, "change": 0.175, "open": 0.9, "high": 0.9, "low": 0.85, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:58:36", "percent_change": 24.1379, "prev_day_close": 0.724999994039536}, {"option": "SKM270115P00037500", "bid": 4.1, "bid_size": 1.0, "ask": 8.2, "ask_size": 2.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0502, "vega": 0.0449, "theta": -0.0151, "rho": -0.0426, "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": 6.95000004768372}, {"option": "SKM270115C00040000", "bid": 0.4, "bid_size": 686.0, "ask": 0.65, "ask_size": 309.0, "iv": 0.468, "open_interest": 3752.0, "volume": 112.0, "delta": 0.1817, "gamma": 0.0386, "vega": 0.0366, "theta": -0.0132, "rho": 0.0093, "theo": 0.6015, "change": 0.025, "open": 0.55, "high": 0.66, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:18:47", "percent_change": 4.7619, "prev_day_close": 0.525000005960464}, {"option": "SKM270115P00040000", "bid": 7.8, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.694, "open_interest": 578.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.0394, "vega": 0.0364, "theta": -0.0126, "rho": -0.0446, "theo": 8.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-08T12:40:15", "percent_change": 0.0, "prev_day_close": 9.60000038146973}, {"option": "SKM270115C00042500", "bid": 0.05, "bid_size": 818.0, "ask": 2.45, "ask_size": 1042.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0293, "vega": 0.0291, "theta": -0.0109, "rho": 0.0066, "theo": 0.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "SKM270115P00042500", "bid": 8.6, "bid_size": 1.0, "ask": 12.7, "ask_size": 1.0, "iv": 0.5501, "open_interest": 0.0, "volume": 0.0, "delta": -0.8693, "gamma": 0.0303, "vega": 0.0287, "theta": -0.0101, "rho": -0.0448, "theo": 10.5344, "change": 0.0, "open": 0.0, "high": 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": "SKM270115C00045000", "bid": 0.1, "bid_size": 775.0, "ask": 0.4, "ask_size": 370.0, "iv": 0.5187, "open_interest": 3529.0, "volume": 7.0, "delta": 0.0916, "gamma": 0.0221, "vega": 0.0229, "theta": -0.0089, "rho": 0.0048, "theo": 0.2805, "change": -0.18, "open": 0.33, "high": 0.33, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:56:11", "percent_change": -60.0, "prev_day_close": 0.300000011920929}, {"option": "SKM270115P00045000", "bid": 11.0, "bid_size": 1.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.5931, "open_interest": 648.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0233, "vega": 0.0222, "theta": -0.0079, "rho": -0.043, "theo": 12.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-11-05T15:22:08", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SKM270115C00047500", "bid": 0.05, "bid_size": 347.0, "ask": 1.2, "ask_size": 570.0, "iv": 0.7275, "open_interest": 17.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0167, "vega": 0.018, "theta": -0.0072, "rho": 0.0035, "theo": 0.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SKM270115P00047500", "bid": 13.4, "bid_size": 5.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0181, "vega": 0.017, "theta": -0.0061, "rho": -0.0397, "theo": 15.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "SKM270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.6086, "open_interest": 5537.0, "volume": 400.0, "delta": 0.0494, "gamma": 0.0127, "vega": 0.0142, "theta": -0.0059, "rho": 0.0026, "theo": 0.1445, "change": 0.0, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:02:35", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "SKM270115P00050000", "bid": 15.9, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.6848, "open_interest": 166.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0143, "vega": 0.0127, "theta": -0.0046, "rho": -0.0346, "theo": 17.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.83, "last_trade_time": "2026-09-17T13:18:57", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "SKM270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2843.0, "iv": 1.0571, "open_interest": 4068.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0076, "vega": 0.009, "theta": -0.0039, "rho": 0.0015, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:07:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SKM270115P00055000", "bid": 20.8, "bid_size": 1.0, "ask": 24.9, "ask_size": 1.0, "iv": 0.7444, "open_interest": 407.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0096, "vega": 0.0068, "theta": -0.0024, "rho": -0.0223, "theo": 22.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.3, "last_trade_time": "2026-09-22T11:30:45", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "SKM270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.8977, "open_interest": 393.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0047, "vega": 0.0059, "theta": -0.0027, "rho": 0.0009, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:07:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SKM270115P00060000", "bid": 25.8, "bid_size": 1.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.8438, "open_interest": 269.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0069, "vega": 0.0025, "theta": -0.0007, "rho": -0.0104, "theo": 27.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.9, "last_trade_time": "2026-09-01T14:32:44", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "SKM270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2872.0, "iv": 1.2523, "open_interest": 7464.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0031, "vega": 0.004, "theta": -0.0019, "rho": 0.0006, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:07:04", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SKM270115P00065000", "bid": 30.8, "bid_size": 1.0, "ask": 34.9, "ask_size": 1.0, "iv": 0.9338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 32.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.4, "last_trade_time": "2026-07-17T14:47:03", "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "SKM270319C00017500", "bid": 12.9, "bid_size": 125.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.5755, "open_interest": 32.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.006, "vega": 0.0133, "theta": -0.0014, "rho": 0.042, "theo": 14.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-12T10:31:43", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SKM270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 56.0, "iv": 0.6456, "open_interest": 39.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0057, "vega": 0.013, "theta": -0.003, "rho": -0.0037, "theo": 0.1498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T09:30:04", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SKM270319C00020000", "bid": 10.7, "bid_size": 408.0, "ask": 14.0, "ask_size": 56.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0102, "vega": 0.0216, "theta": -0.0032, "rho": 0.0535, "theo": 12.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.44, "last_trade_time": "2026-09-01T14:32:01", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "SKM270319P00020000", "bid": 0.05, "bid_size": 4.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.5391, "open_interest": 26.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.01, "vega": 0.0214, "theta": -0.0046, "rho": -0.0068, "theo": 0.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-28T12:16:37", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SKM270319C00022500", "bid": 10.0, "bid_size": 10.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.7482, "open_interest": 67.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0163, "vega": 0.0329, "theta": -0.0055, "rho": 0.0612, "theo": 10.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-28T14:55:46", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "SKM270319P00022500", "bid": 0.3, "bid_size": 452.0, "ask": 0.65, "ask_size": 48.0, "iv": 0.5226, "open_interest": 61.0, "volume": 0.0, "delta": -0.0951, "gamma": 0.0162, "vega": 0.0327, "theta": -0.0067, "rho": -0.0119, "theo": 0.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-14T12:47:10", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "SKM270319C00025000", "bid": 6.2, "bid_size": 3.0, "ask": 10.4, "ask_size": 33.0, "iv": 0.4995, "open_interest": 37.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0238, "vega": 0.0463, "theta": -0.0082, "rho": 0.0642, "theo": 8.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-02T14:47:40", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "SKM270319P00025000", "bid": 0.8, "bid_size": 17.0, "ask": 1.2, "ask_size": 534.0, "iv": 0.5306, "open_interest": 50.0, "volume": 18.0, "delta": -0.1566, "gamma": 0.0239, "vega": 0.0463, "theta": -0.0091, "rho": -0.0195, "theo": 0.9428, "change": -0.075, "open": 1.05, "high": 1.05, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T10:10:00", "percent_change": -6.97674, "prev_day_close": 1.07499998807907}, {"option": "SKM270319C00027500", "bid": 4.3, "bid_size": 1.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.7547, "gamma": 0.0314, "vega": 0.0595, "theta": -0.0108, "rho": 0.0627, "theo": 6.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "SKM270319P00027500", "bid": 1.25, "bid_size": 509.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.5232, "open_interest": 62.0, "volume": 49.0, "delta": -0.2385, "gamma": 0.0317, "vega": 0.0596, "theta": -0.0115, "rho": -0.0295, "theo": 1.5971, "change": -1.05, "open": 1.7, "high": 1.7, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:54:34", "percent_change": -41.1765, "prev_day_close": 2.55000001192093}, {"option": "SKM270319C00030000", "bid": 3.5, "bid_size": 756.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.3988, "open_interest": 485.0, "volume": 3.0, "delta": 0.6589, "gamma": 0.0373, "vega": 0.0698, "theta": -0.0129, "rho": 0.0577, "theo": 5.052, "change": 0.875, "open": 4.75, "high": 4.75, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T12:07:58", "percent_change": 24.1379, "prev_day_close": 3.62500011920929}, {"option": "SKM270319P00030000", "bid": 2.15, "bid_size": 13.0, "ask": 4.2, "ask_size": 771.0, "iv": 0.5907, "open_interest": 322.0, "volume": 4.0, "delta": -0.3354, "gamma": 0.0378, "vega": 0.07, "theta": -0.0134, "rho": -0.041, "theo": 2.5401, "change": -1.05, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:58:35", "percent_change": -30.8824, "prev_day_close": 3.40000003576279}, {"option": "SKM270319C00032500", "bid": 2.4, "bid_size": 541.0, "ask": 4.6, "ask_size": 4.0, "iv": 0.4562, "open_interest": 11.0, "volume": 1.0, "delta": 0.5581, "gamma": 0.0404, "vega": 0.0754, "theta": -0.0141, "rho": 0.0506, "theo": 3.8266, "change": -0.205, "open": 3.17, "high": 3.17, "low": 3.17, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T12:07:58", "percent_change": -6.07407, "prev_day_close": 3.375}, {"option": "SKM270319P00032500", "bid": 1.65, "bid_size": 5.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.4783, "open_interest": 18.0, "volume": 0.0, "delta": -0.4379, "gamma": 0.0412, "vega": 0.0755, "theta": -0.0144, "rho": -0.0526, "theo": 3.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T11:00:27", "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "SKM270319C00035000", "bid": 2.05, "bid_size": 1.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.469, "open_interest": 174.0, "volume": 2.0, "delta": 0.4616, "gamma": 0.0405, "vega": 0.076, "theta": -0.0144, "rho": 0.0429, "theo": 2.8766, "change": -0.05, "open": 2.65, "high": 2.75, "low": 2.65, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T10:19:21", "percent_change": -1.78571, "prev_day_close": 2.79999995231628}, {"option": "SKM270319P00035000", "bid": 3.5, "bid_size": 2.0, "ask": 7.3, "ask_size": 4.0, "iv": 0.514, "open_interest": 1090.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0416, "vega": 0.0759, "theta": -0.0145, "rho": -0.0628, "theo": 5.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-11-05T13:54:46", "percent_change": 0.0, "prev_day_close": 5.90000021457672}, {"option": "SKM270319C00037500", "bid": 1.75, "bid_size": 877.0, "ask": 2.55, "ask_size": 553.0, "iv": 0.506, "open_interest": 18.0, "volume": 2.0, "delta": 0.3754, "gamma": 0.0384, "vega": 0.0728, "theta": -0.014, "rho": 0.0355, "theo": 2.1582, "change": -0.2, "open": 1.94, "high": 2.1, "low": 1.94, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:45:58", "percent_change": -8.69565, "prev_day_close": 2.30000001192093}, {"option": "SKM270319P00037500", "bid": 5.1, "bid_size": 1.0, "ask": 9.1, "ask_size": 2.0, "iv": 0.5386, "open_interest": 4.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.0397, "vega": 0.0722, "theta": -0.0139, "rho": -0.0705, "theo": 7.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-21T09:55:47", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SKM270319C00040000", "bid": 1.15, "bid_size": 1857.0, "ask": 2.1, "ask_size": 707.0, "iv": 0.5138, "open_interest": 344.0, "volume": 0.0, "delta": 0.3022, "gamma": 0.0349, "vega": 0.067, "theta": -0.013, "rho": 0.029, "theo": 1.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T12:15:09", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SKM270319P00040000", "bid": 7.1, "bid_size": 1.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.5252, "open_interest": 68.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.0366, "vega": 0.0658, "theta": -0.0128, "rho": -0.0756, "theo": 9.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-10-02T12:44:31", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SKM270319C00042500", "bid": 0.95, "bid_size": 1.0, "ask": 1.55, "ask_size": 511.0, "iv": 0.5246, "open_interest": 8.0, "volume": 3.0, "delta": 0.242, "gamma": 0.0308, "vega": 0.0601, "theta": -0.0118, "rho": 0.0234, "theo": 1.2262, "change": -0.425, "open": 1.21, "high": 1.25, "low": 1.21, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T14:17:02", "percent_change": -25.3731, "prev_day_close": 1.67500001192093}, {"option": "SKM270319P00042500", "bid": 9.2, "bid_size": 2.0, "ask": 13.3, "ask_size": 1.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.0328, "vega": 0.058, "theta": -0.0114, "rho": -0.0774, "theo": 11.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "SKM270319C00045000", "bid": 0.5, "bid_size": 1421.0, "ask": 1.1, "ask_size": 260.0, "iv": 0.5021, "open_interest": 1988.0, "volume": 1.0, "delta": 0.1934, "gamma": 0.0267, "vega": 0.0529, "theta": -0.0105, "rho": 0.0188, "theo": 0.9327, "change": 0.03, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T10:27:22", "percent_change": 3.52941, "prev_day_close": 0.849999994039536}, {"option": "SKM270319P00045000", "bid": 11.4, "bid_size": 1.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.4676, "open_interest": 104.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.029, "vega": 0.0497, "theta": -0.01, "rho": -0.076, "theo": 13.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.86, "last_trade_time": "2026-10-07T12:16:22", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SKM270319C00047500", "bid": 0.05, "bid_size": 1289.0, "ask": 2.7, "ask_size": 1034.0, "iv": 0.6632, "open_interest": 0.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0228, "vega": 0.0459, "theta": -0.0092, "rho": 0.0151, "theo": 0.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "SKM270319P00047500", "bid": 13.7, "bid_size": 1.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0254, "vega": 0.0415, "theta": -0.0086, "rho": -0.0725, "theo": 15.6073, "change": 0.0, "open": 0.0, "high": 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": "SKM270319C00050000", "bid": 0.05, "bid_size": 1833.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.4773, "open_interest": 1949.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0194, "vega": 0.0396, "theta": -0.0081, "rho": 0.0122, "theo": 0.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T12:15:03", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "SKM270319P00050000", "bid": 16.1, "bid_size": 1.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.5968, "open_interest": 1.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0222, "vega": 0.0337, "theta": -0.0072, "rho": -0.0673, "theo": 17.9529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.02, "last_trade_time": "2026-09-01T14:30:00", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "SKM270319C00055000", "bid": 0.15, "bid_size": 19.0, "ask": 0.45, "ask_size": 3.0, "iv": 0.544, "open_interest": 370.0, "volume": 2.0, "delta": 0.0807, "gamma": 0.0138, "vega": 0.029, "theta": -0.006, "rho": 0.008, "theo": 0.3379, "change": -0.35, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:28:48", "percent_change": -50.0, "prev_day_close": 0.699999988079071}, {"option": "SKM270319P00055000", "bid": 21.5, "bid_size": 1.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.7138, "open_interest": 187.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0173, "vega": 0.0192, "theta": -0.0049, "rho": -0.0457, "theo": 22.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-09-04T15:27:22", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "SKM270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 305.0, "iv": 0.7229, "open_interest": 80.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0097, "vega": 0.021, "theta": -0.0044, "rho": 0.0053, "theo": 0.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T12:01:04", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SKM270319P00060000", "bid": 26.5, "bid_size": 1.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.7835, "open_interest": 1.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.013, "vega": 0.0072, "theta": -0.003, "rho": -0.0173, "theo": 27.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.42, "last_trade_time": "2026-08-25T13:00:33", "percent_change": 0.0, "prev_day_close": 28.8499994277954}, {"option": "SKM270521C00017500", "bid": 13.3, "bid_size": 9.0, "ask": 16.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0079, "vega": 0.0218, "theta": -0.0019, "rho": 0.0459, "theo": 15.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SKM270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 132.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.007, "vega": 0.0226, "theta": -0.0033, "rho": -0.0088, "theo": 0.2949, "change": 0.0, "open": 0.0, "high": 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": "SKM270521C00020000", "bid": 11.2, "bid_size": 1.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0118, "vega": 0.0338, "theta": -0.0036, "rho": 0.0596, "theo": 12.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "SKM270521P00020000", "bid": 0.05, "bid_size": 162.0, "ask": 1.8, "ask_size": 119.0, "iv": 0.6538, "open_interest": 2.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0112, "vega": 0.0341, "theta": -0.0047, "rho": -0.0148, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-07T12:07:18", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "SKM270521C00022500", "bid": 8.5, "bid_size": 1.0, "ask": 12.1, "ask_size": 1.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0168, "vega": 0.0478, "theta": -0.0054, "rho": 0.0693, "theo": 10.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SKM270521P00022500", "bid": 0.3, "bid_size": 252.0, "ask": 2.7, "ask_size": 95.0, "iv": 0.6447, "open_interest": 0.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.0164, "vega": 0.0478, "theta": -0.0064, "rho": -0.0235, "theo": 0.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "SKM270521C00025000", "bid": 6.5, "bid_size": 1.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.0222, "vega": 0.0624, "theta": -0.0073, "rho": 0.0749, "theo": 8.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "SKM270521P00025000", "bid": 0.6, "bid_size": 161.0, "ask": 3.2, "ask_size": 108.0, "iv": 0.5832, "open_interest": 0.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0219, "vega": 0.0623, "theta": -0.0081, "rho": -0.0351, "theo": 1.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "SKM270521C00027500", "bid": 5.4, "bid_size": 1.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.4982, "open_interest": 0.0, "volume": 0.0, "delta": 0.7304, "gamma": 0.0271, "vega": 0.0754, "theta": -0.0091, "rho": 0.0755, "theo": 7.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "SKM270521P00027500", "bid": 0.05, "bid_size": 1.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0271, "vega": 0.0754, "theta": -0.0097, "rho": -0.0489, "theo": 2.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004917383}, {"option": "SKM270521C00030000", "bid": 4.0, "bid_size": 2.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.5139, "open_interest": 1.0, "volume": 0.0, "delta": 0.6493, "gamma": 0.0307, "vega": 0.0852, "theta": -0.0105, "rho": 0.0726, "theo": 5.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-10-13T11:50:53", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SKM270521P00030000", "bid": 1.0, "bid_size": 3.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": -0.3385, "gamma": 0.031, "vega": 0.0853, "theta": -0.0109, "rho": -0.0638, "theo": 3.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "SKM270521C00032500", "bid": 2.75, "bid_size": 1.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": 0.5671, "gamma": 0.0327, "vega": 0.0908, "theta": -0.0113, "rho": 0.067, "theo": 4.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SKM270521P00032500", "bid": 2.5, "bid_size": 2.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": -0.4218, "gamma": 0.0333, "vega": 0.0909, "theta": -0.0115, "rho": -0.0788, "theo": 4.586, "change": 0.0, "open": 0.0, "high": 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": "SKM270521C00035000", "bid": 1.6, "bid_size": 2.0, "ask": 5.8, "ask_size": 35.0, "iv": 0.5033, "open_interest": 1.0, "volume": 0.0, "delta": 0.4885, "gamma": 0.0331, "vega": 0.0924, "theta": -0.0117, "rho": 0.0601, "theo": 3.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-22T15:32:05", "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "SKM270521P00035000", "bid": 4.0, "bid_size": 3.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.4965, "open_interest": 0.0, "volume": 0.0, "delta": -0.5021, "gamma": 0.034, "vega": 0.0924, "theta": -0.0117, "rho": -0.0919, "theo": 6.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "SKM270521C00037500", "bid": 0.8, "bid_size": 1.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": 0.4168, "gamma": 0.0322, "vega": 0.0907, "theta": -0.0116, "rho": 0.0528, "theo": 2.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "SKM270521P00037500", "bid": 6.2, "bid_size": 1.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.0334, "vega": 0.0903, "theta": -0.0114, "rho": -0.1027, "theo": 7.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "SKM270521C00040000", "bid": 1.1, "bid_size": 714.0, "ask": 3.9, "ask_size": 172.0, "iv": 0.5268, "open_interest": 359.0, "volume": 0.0, "delta": 0.3534, "gamma": 0.0305, "vega": 0.0866, "theta": -0.0112, "rho": 0.0459, "theo": 2.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T15:25:01", "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "SKM270521P00040000", "bid": 8.1, "bid_size": 1.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": -0.6423, "gamma": 0.032, "vega": 0.0858, "theta": -0.0109, "rho": -0.1114, "theo": 9.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "SKM270521C00042500", "bid": 0.15, "bid_size": 132.0, "ask": 3.6, "ask_size": 201.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": 0.2986, "gamma": 0.0282, "vega": 0.081, "theta": -0.0106, "rho": 0.0394, "theo": 1.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "SKM270521P00042500", "bid": 10.1, "bid_size": 1.0, "ask": 13.6, "ask_size": 1.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.03, "vega": 0.0795, "theta": -0.0101, "rho": -0.117, "theo": 11.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "SKM270521C00045000", "bid": 0.05, "bid_size": 263.0, "ask": 3.3, "ask_size": 204.0, "iv": 0.54, "open_interest": 1.0, "volume": 0.0, "delta": 0.2519, "gamma": 0.0257, "vega": 0.0746, "theta": -0.0098, "rho": 0.0338, "theo": 1.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-08T14:02:37", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "SKM270521P00045000", "bid": 12.3, "bid_size": 2.0, "ask": 15.7, "ask_size": 1.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0279, "vega": 0.0723, "theta": -0.0092, "rho": -0.119, "theo": 13.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "SKM270521C00047500", "bid": 0.05, "bid_size": 339.0, "ask": 2.85, "ask_size": 239.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0231, "vega": 0.0679, "theta": -0.009, "rho": 0.0288, "theo": 1.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "SKM270521P00047500", "bid": 14.5, "bid_size": 1.0, "ask": 17.9, "ask_size": 2.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0256, "vega": 0.0642, "theta": -0.0083, "rho": -0.1178, "theo": 16.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "SKM270521C00050000", "bid": 0.05, "bid_size": 138.0, "ask": 2.55, "ask_size": 350.0, "iv": 0.5766, "open_interest": 2.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0207, "vega": 0.0614, "theta": -0.0082, "rho": 0.0245, "theo": 1.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-06T09:53:14", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "SKM270521P00050000", "bid": 16.1, "bid_size": 1.0, "ask": 20.2, "ask_size": 1.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.8304, "gamma": 0.0235, "vega": 0.0564, "theta": -0.0073, "rho": -0.113, "theo": 18.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SKM270617C00017500", "bid": 13.0, "bid_size": 109.0, "ask": 16.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0084, "vega": 0.0245, "theta": -0.0006, "rho": 0.0482, "theo": 15.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "SKM270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 4.0, "iv": 0.5309, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0074, "vega": 0.0264, "theta": -0.0032, "rho": -0.0116, "theo": 0.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SKM270617C00020000", "bid": 10.7, "bid_size": 3.0, "ask": 14.2, "ask_size": 1.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9077, "gamma": 0.0123, "vega": 0.0378, "theta": -0.0024, "rho": 0.0625, "theo": 12.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "SKM270617P00020000", "bid": 0.3, "bid_size": 5.0, "ask": 1.7, "ask_size": 106.0, "iv": 0.6279, "open_interest": 0.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0114, "vega": 0.0389, "theta": -0.0046, "rho": -0.0193, "theo": 0.6231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SKM270617C00022500", "bid": 8.7, "bid_size": 1.0, "ask": 12.2, "ask_size": 1.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.017, "vega": 0.0526, "theta": -0.0043, "rho": 0.0728, "theo": 10.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "SKM270617P00022500", "bid": 0.75, "bid_size": 3.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0163, "vega": 0.0535, "theta": -0.0061, "rho": -0.0302, "theo": 1.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SKM270617C00025000", "bid": 6.9, "bid_size": 1.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": 0.795, "gamma": 0.0218, "vega": 0.068, "theta": -0.0062, "rho": 0.0786, "theo": 8.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "SKM270617P00025000", "bid": 1.2, "bid_size": 10.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0213, "vega": 0.0682, "theta": -0.0076, "rho": -0.0442, "theo": 1.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "SKM270617C00027500", "bid": 5.3, "bid_size": 1.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.7227, "gamma": 0.026, "vega": 0.0809, "theta": -0.0079, "rho": 0.0795, "theo": 7.3621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SKM270617P00027500", "bid": 0.5, "bid_size": 4.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.0257, "vega": 0.0811, "theta": -0.0088, "rho": -0.0602, "theo": 2.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "SKM270617C00030000", "bid": 4.7, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.5506, "open_interest": 1.0, "volume": 0.0, "delta": 0.6454, "gamma": 0.0291, "vega": 0.0907, "theta": -0.0092, "rho": 0.0771, "theo": 5.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-02T14:35:01", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SKM270617P00030000", "bid": 2.0, "bid_size": 2.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.5341, "open_interest": 1.0, "volume": 0.0, "delta": -0.3401, "gamma": 0.029, "vega": 0.0907, "theta": -0.0097, "rho": -0.0774, "theo": 3.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-10-16T11:50:57", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "SKM270617C00032500", "bid": 3.4, "bid_size": 1.0, "ask": 7.2, "ask_size": 2.0, "iv": 0.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.5679, "gamma": 0.0308, "vega": 0.0963, "theta": -0.0101, "rho": 0.072, "theo": 4.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SKM270617P00032500", "bid": 2.95, "bid_size": 2.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": -0.4178, "gamma": 0.0311, "vega": 0.0963, "theta": -0.0101, "rho": -0.0941, "theo": 4.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SKM270617C00035000", "bid": 2.2, "bid_size": 1.0, "ask": 6.2, "ask_size": 2.0, "iv": 0.5287, "open_interest": 0.0, "volume": 0.0, "delta": 0.4938, "gamma": 0.0312, "vega": 0.0981, "theta": -0.0105, "rho": 0.0655, "theo": 3.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7250000834465}, {"option": "SKM270617P00035000", "bid": 4.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0318, "vega": 0.098, "theta": -0.0101, "rho": -0.1088, "theo": 6.4337, "change": 0.0, "open": 0.0, "high": 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": "SKM270617C00037500", "bid": 2.2, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.5676, "open_interest": 0.0, "volume": 0.0, "delta": 0.4259, "gamma": 0.0306, "vega": 0.0967, "theta": -0.0105, "rho": 0.0585, "theo": 3.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "SKM270617P00037500", "bid": 6.1, "bid_size": 3.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.5624, "gamma": 0.0315, "vega": 0.0964, "theta": -0.0098, "rho": -0.121, "theo": 8.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "SKM270617C00040000", "bid": 2.1, "bid_size": 41.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.0292, "vega": 0.0929, "theta": -0.0102, "rho": 0.0515, "theo": 2.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "SKM270617P00040000", "bid": 8.4, "bid_size": 1.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.0304, "vega": 0.0924, "theta": -0.0092, "rho": -0.1305, "theo": 9.9978, "change": 0.0, "open": 0.0, "high": 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": "SKM270617C00042500", "bid": 1.4, "bid_size": 52.0, "ask": 2.55, "ask_size": 3.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": 0.3122, "gamma": 0.0272, "vega": 0.0876, "theta": -0.0098, "rho": 0.0451, "theo": 2.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "SKM270617P00042500", "bid": 10.4, "bid_size": 1.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": -0.6814, "gamma": 0.0289, "vega": 0.0866, "theta": -0.0083, "rho": -0.1368, "theo": 11.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "SKM270617C00045000", "bid": 1.25, "bid_size": 19.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.5134, "open_interest": 0.0, "volume": 0.0, "delta": 0.2664, "gamma": 0.0251, "vega": 0.0816, "theta": -0.0092, "rho": 0.0389, "theo": 1.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SKM270617P00045000", "bid": 12.4, "bid_size": 1.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.5259, "open_interest": 0.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0272, "vega": 0.0795, "theta": -0.0074, "rho": -0.1399, "theo": 14.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "SKM270617C00047500", "bid": 1.0, "bid_size": 8.0, "ask": 1.8, "ask_size": 10.0, "iv": 0.5185, "open_interest": 0.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.0229, "vega": 0.075, "theta": -0.0085, "rho": 0.0337, "theo": 1.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SKM270617P00047500", "bid": 14.6, "bid_size": 1.0, "ask": 18.1, "ask_size": 1.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.0253, "vega": 0.072, "theta": -0.0064, "rho": -0.1395, "theo": 16.2357, "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": 16.8499999046326}, {"option": "SKM270617C00050000", "bid": 0.8, "bid_size": 27.0, "ask": 1.5, "ask_size": 18.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": 0.194, "gamma": 0.0207, "vega": 0.0684, "theta": -0.0078, "rho": 0.0292, "theo": 1.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SKM270617P00050000", "bid": 16.6, "bid_size": 2.0, "ask": 20.4, "ask_size": 1.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -0.811, "gamma": 0.0235, "vega": 0.0643, "theta": -0.0053, "rho": -0.1367, "theo": 18.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "SKM270820C00017500", "bid": 13.7, "bid_size": 1.0, "ask": 16.7, "ask_size": 1.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0084, "vega": 0.0333, "theta": -0.001, "rho": 0.0715, "theo": 15.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "SKM270820P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 15.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0077, "vega": 0.0341, "theta": -0.0031, "rho": -0.0175, "theo": 0.4819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "SKM270820C00020000", "bid": 11.6, "bid_size": 1.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.012, "vega": 0.0484, "theta": -0.0025, "rho": 0.0882, "theo": 13.1693, "change": 0.0, "open": 0.0, "high": 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": "SKM270820P00020000", "bid": 0.45, "bid_size": 40.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.5137, "open_interest": 25.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0114, "vega": 0.0486, "theta": -0.0043, "rho": -0.0279, "theo": 0.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-15T09:35:14", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "SKM270820C00022500", "bid": 9.0, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8431, "gamma": 0.0159, "vega": 0.0641, "theta": -0.0041, "rho": 0.0976, "theo": 11.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "SKM270820P00022500", "bid": 0.85, "bid_size": 20.0, "ask": 2.75, "ask_size": 95.0, "iv": 0.5824, "open_interest": 10.0, "volume": 0.0, "delta": -0.1434, "gamma": 0.0155, "vega": 0.0642, "theta": -0.0056, "rho": -0.0418, "theo": 1.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-22T13:07:21", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SKM270820C00025000", "bid": 7.3, "bid_size": 1.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.4777, "open_interest": 0.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.0198, "vega": 0.0795, "theta": -0.0056, "rho": 0.1045, "theo": 9.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "SKM270820P00025000", "bid": 1.55, "bid_size": 39.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.5188, "open_interest": 10.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.0196, "vega": 0.0795, "theta": -0.0068, "rho": -0.0585, "theo": 2.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-22T10:07:15", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "SKM270820C00027500", "bid": 6.4, "bid_size": 1.0, "ask": 10.0, "ask_size": 33.0, "iv": 0.5223, "open_interest": 0.0, "volume": 0.0, "delta": 0.7192, "gamma": 0.0231, "vega": 0.0925, "theta": -0.0069, "rho": 0.1047, "theo": 7.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "SKM270820P00027500", "bid": 0.7, "bid_size": 1.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.0232, "vega": 0.0926, "theta": -0.0078, "rho": -0.0773, "theo": 2.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "SKM270820C00030000", "bid": 4.7, "bid_size": 2.0, "ask": 7.7, "ask_size": 86.0, "iv": 0.5332, "open_interest": 0.0, "volume": 6.0, "delta": 0.651, "gamma": 0.0255, "vega": 0.1022, "theta": -0.0079, "rho": 0.1013, "theo": 6.6673, "change": 1.25, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T15:50:38", "percent_change": 20.3252, "prev_day_close": 6.14999985694885}, {"option": "SKM270820P00030000", "bid": 1.95, "bid_size": 2.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.335, "gamma": 0.0259, "vega": 0.1024, "theta": -0.0085, "rho": -0.0962, "theo": 4.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SKM270820C00032500", "bid": 3.6, "bid_size": 1.0, "ask": 7.7, "ask_size": 2.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": 0.5831, "gamma": 0.027, "vega": 0.1084, "theta": -0.0086, "rho": 0.0956, "theo": 5.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "SKM270820P00032500", "bid": 3.3, "bid_size": 2.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.4964, "open_interest": 14.0, "volume": 0.0, "delta": -0.4044, "gamma": 0.0277, "vega": 0.1086, "theta": -0.0089, "rho": -0.1147, "theo": 5.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-16T13:20:58", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SKM270820C00035000", "bid": 4.0, "bid_size": 1.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": 0.5179, "gamma": 0.0276, "vega": 0.1111, "theta": -0.009, "rho": 0.0885, "theo": 4.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "SKM270820P00035000", "bid": 4.8, "bid_size": 2.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.4716, "gamma": 0.0287, "vega": 0.1111, "theta": -0.009, "rho": -0.1316, "theo": 6.903, "change": 0.0, "open": 0.0, "high": 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": "SKM270820C00037500", "bid": 1.9, "bid_size": 2.0, "ask": 6.0, "ask_size": 26.0, "iv": 0.5055, "open_interest": 6.0, "volume": 0.0, "delta": 0.4572, "gamma": 0.0274, "vega": 0.1109, "theta": -0.0092, "rho": 0.0807, "theo": 3.8668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-27T13:55:47", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SKM270820P00037500", "bid": 7.9, "bid_size": 1.0, "ask": 10.6, "ask_size": 1.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.0289, "vega": 0.1105, "theta": -0.0089, "rho": -0.146, "theo": 8.5792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "SKM270820C00040000", "bid": 2.65, "bid_size": 477.0, "ask": 3.7, "ask_size": 455.0, "iv": 0.4951, "open_interest": 1.0, "volume": 5.0, "delta": 0.4019, "gamma": 0.0267, "vega": 0.1084, "theta": -0.0091, "rho": 0.0728, "theo": 3.2311, "change": 1.095, "open": 3.72, "high": 3.72, "low": 3.72, "tick": "up", "last_trade_price": 3.72, "last_trade_time": "2026-11-09T15:56:11", "percent_change": 41.7143, "prev_day_close": 2.625}, {"option": "SKM270820P00040000", "bid": 8.8, "bid_size": 1.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.0285, "vega": 0.1074, "theta": -0.0085, "rho": -0.1574, "theo": 10.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "SKM270820C00042500", "bid": 2.0, "bid_size": 637.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.3523, "gamma": 0.0255, "vega": 0.1043, "theta": -0.0088, "rho": 0.0652, "theo": 2.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "SKM270820P00042500", "bid": 10.7, "bid_size": 1.0, "ask": 14.4, "ask_size": 1.0, "iv": 0.5243, "open_interest": 0.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.0278, "vega": 0.1023, "theta": -0.008, "rho": -0.1653, "theo": 12.3301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "SKM270820C00045000", "bid": 0.7, "bid_size": 575.0, "ask": 2.85, "ask_size": 20.0, "iv": 0.4538, "open_interest": 246.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.024, "vega": 0.0991, "theta": -0.0084, "rho": 0.058, "theo": 2.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-10-23T14:55:38", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SKM270820P00045000", "bid": 12.2, "bid_size": 1.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": -0.6959, "gamma": 0.0267, "vega": 0.0957, "theta": -0.0074, "rho": -0.1681, "theo": 14.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "SKM270820C00047500", "bid": 1.4, "bid_size": 462.0, "ask": 2.3, "ask_size": 483.0, "iv": 0.5016, "open_interest": 50.0, "volume": 0.0, "delta": 0.2697, "gamma": 0.0225, "vega": 0.0932, "theta": -0.008, "rho": 0.0513, "theo": 1.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T13:51:32", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SKM270820P00047500", "bid": 14.3, "bid_size": 1.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.7395, "gamma": 0.0256, "vega": 0.0885, "theta": -0.0068, "rho": -0.1691, "theo": 16.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "SKM270820C00050000", "bid": 1.15, "bid_size": 476.0, "ask": 1.95, "ask_size": 419.0, "iv": 0.5036, "open_interest": 55.0, "volume": 0.0, "delta": 0.2359, "gamma": 0.0208, "vega": 0.0869, "theta": -0.0075, "rho": 0.0454, "theo": 1.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T13:51:32", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "SKM270820P00050000", "bid": 16.5, "bid_size": 1.0, "ask": 20.7, "ask_size": 1.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.0244, "vega": 0.0801, "theta": -0.0061, "rho": -0.1662, "theo": 18.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SKM271119C00017500", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0093, "vega": 0.0415, "theta": -0.0016, "rho": 0.0797, "theo": 15.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SKM271119P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 84.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.008, "vega": 0.0445, "theta": -0.003, "rho": -0.0282, "theo": 0.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "SKM271119C00020000", "bid": 11.4, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0124, "vega": 0.0591, "theta": -0.0028, "rho": 0.0978, "theo": 13.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SKM271119P00020000", "bid": 0.7, "bid_size": 64.0, "ask": 1.6, "ask_size": 35.0, "iv": 0.5116, "open_interest": 20.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0114, "vega": 0.061, "theta": -0.004, "rho": -0.0434, "theo": 1.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "SKM271119C00022500", "bid": 9.2, "bid_size": 1.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0156, "vega": 0.0773, "theta": -0.0041, "rho": 0.1126, "theo": 11.4768, "change": 0.0, "open": 0.0, "high": 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": "SKM271119P00022500", "bid": 1.2, "bid_size": 78.0, "ask": 2.25, "ask_size": 34.0, "iv": 0.4974, "open_interest": 10.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0148, "vega": 0.0778, "theta": -0.005, "rho": -0.0625, "theo": 1.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-10-22T10:29:11", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "SKM271119C00025000", "bid": 7.7, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0186, "vega": 0.0932, "theta": -0.0052, "rho": 0.1197, "theo": 9.8531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SKM271119P00025000", "bid": 2.05, "bid_size": 4.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.5028, "open_interest": 10.0, "volume": 0.0, "delta": -0.2114, "gamma": 0.018, "vega": 0.0934, "theta": -0.0059, "rho": -0.0843, "theo": 2.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-22T10:10:58", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "SKM271119C00027500", "bid": 6.3, "bid_size": 1.0, "ask": 10.5, "ask_size": 1.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": 0.7081, "gamma": 0.021, "vega": 0.1063, "theta": -0.0061, "rho": 0.1212, "theo": 8.4352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "SKM271119P00027500", "bid": 1.0, "bid_size": 2.0, "ask": 5.8, "ask_size": 1.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": -0.2704, "gamma": 0.0206, "vega": 0.1064, "theta": -0.0066, "rho": -0.1077, "theo": 3.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "SKM271119C00030000", "bid": 5.0, "bid_size": 1.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.4915, "open_interest": 1.0, "volume": 0.0, "delta": 0.6468, "gamma": 0.0227, "vega": 0.1161, "theta": -0.0069, "rho": 0.1194, "theo": 7.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-13T14:54:40", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "SKM271119P00030000", "bid": 2.5, "bid_size": 2.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.4917, "open_interest": 0.0, "volume": 0.0, "delta": -0.3311, "gamma": 0.0227, "vega": 0.1162, "theta": -0.0072, "rho": -0.1316, "theo": 4.7097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "SKM271119C00032500", "bid": 4.0, "bid_size": 1.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.0238, "vega": 0.1225, "theta": -0.0074, "rho": 0.115, "theo": 6.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SKM271119P00032500", "bid": 3.5, "bid_size": 2.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": -0.3915, "gamma": 0.0241, "vega": 0.1226, "theta": -0.0075, "rho": -0.1539, "theo": 6.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "SKM271119C00035000", "bid": 3.1, "bid_size": 1.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.4959, "open_interest": 8.0, "volume": 0.0, "delta": 0.5299, "gamma": 0.0242, "vega": 0.1258, "theta": -0.0077, "rho": 0.1087, "theo": 5.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-10-26T10:15:57", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "SKM271119P00035000", "bid": 5.0, "bid_size": 2.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": -0.4499, "gamma": 0.025, "vega": 0.1258, "theta": -0.0077, "rho": -0.1747, "theo": 7.6116, "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": 7.89999985694885}, {"option": "SKM271119C00037500", "bid": 2.35, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.4767, "gamma": 0.0242, "vega": 0.1264, "theta": -0.0078, "rho": 0.1015, "theo": 4.5254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SKM271119P00037500", "bid": 8.5, "bid_size": 1.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": -0.5053, "gamma": 0.0253, "vega": 0.1262, "theta": -0.0076, "rho": -0.1925, "theo": 9.2826, "change": 0.0, "open": 0.0, "high": 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": "SKM271119C00040000", "bid": 1.5, "bid_size": 2.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.495, "open_interest": 2.0, "volume": 0.0, "delta": 0.4278, "gamma": 0.0238, "vega": 0.125, "theta": -0.0078, "rho": 0.0936, "theo": 3.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-12T14:48:26", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "SKM271119P00040000", "bid": 9.0, "bid_size": 1.0, "ask": 13.1, "ask_size": 1.0, "iv": 0.4921, "open_interest": 0.0, "volume": 0.0, "delta": -0.5571, "gamma": 0.0253, "vega": 0.1243, "theta": -0.0075, "rho": -0.207, "theo": 11.075, "change": 0.0, "open": 0.0, "high": 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": "SKM271119C00042500", "bid": 2.75, "bid_size": 56.0, "ask": 4.7, "ask_size": 63.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.3833, "gamma": 0.023, "vega": 0.122, "theta": -0.0077, "rho": 0.0859, "theo": 3.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SKM271119P00042500", "bid": 10.5, "bid_size": 2.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.4862, "open_interest": 0.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.025, "vega": 0.1206, "theta": -0.0072, "rho": -0.2181, "theo": 12.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SKM271119C00045000", "bid": 2.3, "bid_size": 505.0, "ask": 3.4, "ask_size": 397.0, "iv": 0.4951, "open_interest": 3.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.0221, "vega": 0.1178, "theta": -0.0075, "rho": 0.0786, "theo": 2.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T15:23:14", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "SKM271119P00045000", "bid": 12.5, "bid_size": 2.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.0246, "vega": 0.1155, "theta": -0.0069, "rho": -0.2258, "theo": 14.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "SKM271119C00047500", "bid": 1.9, "bid_size": 60.0, "ask": 3.0, "ask_size": 23.0, "iv": 0.4962, "open_interest": 0.0, "volume": 0.0, "delta": 0.3073, "gamma": 0.021, "vega": 0.1128, "theta": -0.0072, "rho": 0.0714, "theo": 2.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "SKM271119P00047500", "bid": 15.0, "bid_size": 1.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": -0.6902, "gamma": 0.024, "vega": 0.109, "theta": -0.0065, "rho": -0.2306, "theo": 17.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SKM271119C00050000", "bid": 1.6, "bid_size": 62.0, "ask": 2.6, "ask_size": 13.0, "iv": 0.4964, "open_interest": 3.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.0199, "vega": 0.1073, "theta": -0.0069, "rho": 0.065, "theo": 2.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-01T15:05:02", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SKM271119P00050000", "bid": 17.0, "bid_size": 1.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.7275, "gamma": 0.0233, "vega": 0.1017, "theta": -0.0061, "rho": -0.2295, "theo": 19.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SKM280121C00017500", "bid": 13.0, "bid_size": 2.0, "ask": 17.5, "ask_size": 1.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0094, "vega": 0.0471, "theta": -0.0014, "rho": 0.0923, "theo": 15.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.17, "last_trade_time": "2026-10-14T12:08:27", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "SKM280121P00017500", "bid": 0.25, "bid_size": 29.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.4487, "open_interest": 75.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0081, "vega": 0.0502, "theta": -0.0027, "rho": -0.035, "theo": 0.7519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:48:59", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SKM280121C00020000", "bid": 11.0, "bid_size": 2.0, "ask": 15.7, "ask_size": 1.0, "iv": 0.4721, "open_interest": 2.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0123, "vega": 0.0665, "theta": -0.0026, "rho": 0.1145, "theo": 13.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.78, "last_trade_time": "2026-10-16T13:54:59", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SKM280121P00020000", "bid": 0.8, "bid_size": 65.0, "ask": 1.4, "ask_size": 1.0, "iv": 0.4687, "open_interest": 66.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0112, "vega": 0.0678, "theta": -0.0036, "rho": -0.0532, "theo": 1.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T12:01:44", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "SKM280121C00022500", "bid": 9.0, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.4607, "open_interest": 6.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.0152, "vega": 0.0849, "theta": -0.0036, "rho": 0.1284, "theo": 11.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.95, "last_trade_time": "2026-11-02T14:47:40", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SKM280121P00022500", "bid": 1.4, "bid_size": 33.0, "ask": 2.2, "ask_size": 3.0, "iv": 0.4725, "open_interest": 79.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0143, "vega": 0.0854, "theta": -0.0045, "rho": -0.0751, "theo": 1.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T10:53:17", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "SKM280121C00025000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.4682, "open_interest": 14.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0177, "vega": 0.1012, "theta": -0.0046, "rho": 0.136, "theo": 10.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-21T09:30:07", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SKM280121P00025000", "bid": 2.15, "bid_size": 1.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.5861, "open_interest": 10.0, "volume": 0.0, "delta": -0.2136, "gamma": 0.0171, "vega": 0.1014, "theta": -0.0053, "rho": -0.0997, "theo": 2.7399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-22T10:27:06", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "SKM280121C00027500", "bid": 6.5, "bid_size": 2.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.4963, "open_interest": 4.0, "volume": 0.0, "delta": 0.7057, "gamma": 0.0197, "vega": 0.1145, "theta": -0.0054, "rho": 0.1382, "theo": 8.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-10-19T09:33:56", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SKM280121P00027500", "bid": 3.2, "bid_size": 1.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.2696, "gamma": 0.0195, "vega": 0.1146, "theta": -0.006, "rho": -0.1256, "theo": 3.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "SKM280121C00030000", "bid": 5.5, "bid_size": 18.0, "ask": 10.0, "ask_size": 26.0, "iv": 0.4941, "open_interest": 4.0, "volume": 0.0, "delta": 0.6482, "gamma": 0.0212, "vega": 0.1245, "theta": -0.0061, "rho": 0.1366, "theo": 7.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.53, "last_trade_time": "2026-09-15T11:25:14", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SKM280121P00030000", "bid": 2.5, "bid_size": 25.0, "ask": 6.2, "ask_size": 1.0, "iv": 0.4276, "open_interest": 64.0, "volume": 0.0, "delta": -0.327, "gamma": 0.0214, "vega": 0.1246, "theta": -0.0064, "rho": -0.1514, "theo": 5.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-01T12:31:58", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SKM280121C00032500", "bid": 6.2, "bid_size": 1.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.561, "open_interest": 15.0, "volume": 3.0, "delta": 0.5924, "gamma": 0.0222, "vega": 0.1312, "theta": -0.0066, "rho": 0.1321, "theo": 6.5619, "change": 0.5, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T10:40:17", "percent_change": 8.33333, "prev_day_close": 6.0}, {"option": "SKM280121P00032500", "bid": 4.0, "bid_size": 20.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.3835, "gamma": 0.0227, "vega": 0.1313, "theta": -0.0067, "rho": -0.1752, "theo": 6.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "SKM280121C00035000", "bid": 5.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.4689, "open_interest": 9.0, "volume": 0.0, "delta": 0.5394, "gamma": 0.0226, "vega": 0.1349, "theta": -0.0069, "rho": 0.1259, "theo": 5.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-10-27T12:32:08", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SKM280121P00035000", "bid": 7.2, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.0235, "vega": 0.1349, "theta": -0.0069, "rho": -0.1973, "theo": 7.9336, "change": 0.0, "open": 0.0, "high": 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": "SKM280121C00037500", "bid": 4.3, "bid_size": 1.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": 0.49, "gamma": 0.0226, "vega": 0.1361, "theta": -0.007, "rho": 0.1186, "theo": 4.9497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SKM280121P00037500", "bid": 8.4, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": -0.4902, "gamma": 0.0239, "vega": 0.1361, "theta": -0.0069, "rho": -0.2217, "theo": 9.6032, "change": 0.0, "open": 0.0, "high": 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": "SKM280121C00040000", "bid": 3.7, "bid_size": 1.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.5639, "open_interest": 13.0, "volume": 0.0, "delta": 0.4443, "gamma": 0.0223, "vega": 0.1354, "theta": -0.0071, "rho": 0.1105, "theo": 4.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T13:08:46", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "SKM280121P00040000", "bid": 9.0, "bid_size": 2.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": -0.5391, "gamma": 0.0241, "vega": 0.1346, "theta": -0.0068, "rho": -0.2358, "theo": 11.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SKM280121C00042500", "bid": 3.1, "bid_size": 37.0, "ask": 4.8, "ask_size": 18.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": 0.4026, "gamma": 0.0218, "vega": 0.133, "theta": -0.007, "rho": 0.1026, "theo": 3.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "SKM280121P00042500", "bid": 11.0, "bid_size": 2.0, "ask": 15.7, "ask_size": 1.0, "iv": 0.4965, "open_interest": 1.0, "volume": 0.0, "delta": -0.5847, "gamma": 0.024, "vega": 0.1312, "theta": -0.0066, "rho": -0.2456, "theo": 13.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-11-05T13:16:01", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SKM280121C00045000", "bid": 2.65, "bid_size": 69.0, "ask": 4.1, "ask_size": 56.0, "iv": 0.4981, "open_interest": 28.0, "volume": 0.0, "delta": 0.3646, "gamma": 0.0211, "vega": 0.1295, "theta": -0.0069, "rho": 0.0948, "theo": 3.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-10-27T13:22:13", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SKM280121P00045000", "bid": 13.0, "bid_size": 1.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.4938, "open_interest": 3.0, "volume": 0.0, "delta": -0.6274, "gamma": 0.0237, "vega": 0.1272, "theta": -0.0064, "rho": -0.2623, "theo": 15.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-10-14T15:12:30", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "SKM280121C00047500", "bid": 2.25, "bid_size": 35.0, "ask": 3.8, "ask_size": 26.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.3302, "gamma": 0.0202, "vega": 0.1252, "theta": -0.0067, "rho": 0.0873, "theo": 2.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "SKM280121P00047500", "bid": 15.0, "bid_size": 1.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": -0.6667, "gamma": 0.0234, "vega": 0.1205, "theta": -0.006, "rho": -0.2583, "theo": 17.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.22, "last_trade_time": "2026-10-14T12:10:19", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "SKM280121C00050000", "bid": 1.9, "bid_size": 875.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.4755, "open_interest": 407.0, "volume": 0.0, "delta": 0.2994, "gamma": 0.0193, "vega": 0.1202, "theta": -0.0065, "rho": 0.0803, "theo": 2.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T13:09:59", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "SKM280121P00050000", "bid": 17.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 2.0, "iv": 0.5072, "open_interest": 4.0, "volume": 0.0, "delta": -0.7035, "gamma": 0.023, "vega": 0.1148, "theta": -0.0057, "rho": -0.2674, "theo": 19.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-10-06T14:56:14", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SKM280121C00055000", "bid": 1.35, "bid_size": 624.0, "ask": 2.45, "ask_size": 393.0, "iv": 0.4926, "open_interest": 10.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0174, "vega": 0.1095, "theta": -0.006, "rho": 0.0676, "theo": 2.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T15:19:53", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SKM280121P00055000", "bid": 21.5, "bid_size": 1.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.7688, "gamma": 0.022, "vega": 0.0988, "theta": -0.005, "rho": -0.255, "theo": 23.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "SKM290119C00017500", "bid": 13.5, "bid_size": 2.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.469, "open_interest": 3.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0088, "vega": 0.0854, "theta": -0.0015, "rho": 0.154, "theo": 16.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.66, "last_trade_time": "2026-10-30T15:37:36", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SKM290119P00017500", "bid": 0.2, "bid_size": 69.0, "ask": 3.7, "ask_size": 44.0, "iv": 0.5324, "open_interest": 20.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0073, "vega": 0.0872, "theta": -0.0027, "rho": -0.1051, "theo": 1.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-19T09:31:22", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "SKM290119C00020000", "bid": 12.9, "bid_size": 1.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.528, "open_interest": 66.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0102, "vega": 0.1042, "theta": -0.0021, "rho": 0.1756, "theo": 14.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.8, "last_trade_time": "2026-11-05T13:13:37", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "SKM290119P00020000", "bid": 0.15, "bid_size": 6.0, "ask": 4.3, "ask_size": 42.0, "iv": 0.4764, "open_interest": 0.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0091, "vega": 0.1048, "theta": -0.0032, "rho": -0.136, "theo": 2.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "SKM290119C00022500", "bid": 10.5, "bid_size": 6.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.4791, "open_interest": 5.0, "volume": 0.0, "delta": 0.7848, "gamma": 0.0115, "vega": 0.1212, "theta": -0.0027, "rho": 0.1906, "theo": 13.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.39, "last_trade_time": "2026-11-06T15:43:09", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "SKM290119P00022500", "bid": 1.0, "bid_size": 2.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.5079, "open_interest": 0.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.0107, "vega": 0.1213, "theta": -0.0036, "rho": -0.1696, "theo": 3.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SKM290119C00025000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.5003, "open_interest": 17.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0127, "vega": 0.136, "theta": -0.0032, "rho": 0.201, "theo": 12.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-02T13:11:23", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SKM290119P00025000", "bid": 2.3, "bid_size": 1.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.5119, "open_interest": 0.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0123, "vega": 0.136, "theta": -0.004, "rho": -0.205, "theo": 4.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SKM290119C00027500", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.5083, "open_interest": 1.0, "volume": 0.0, "delta": 0.7034, "gamma": 0.0136, "vega": 0.1481, "theta": -0.0036, "rho": 0.2063, "theo": 10.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-02T13:12:35", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SKM290119P00027500", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0136, "vega": 0.1484, "theta": -0.0043, "rho": -0.2404, "theo": 5.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SKM290119C00030000", "bid": 8.6, "bid_size": 16.0, "ask": 12.5, "ask_size": 21.0, "iv": 0.5427, "open_interest": 41.0, "volume": 1.0, "delta": 0.664, "gamma": 0.0144, "vega": 0.1582, "theta": -0.004, "rho": 0.2074, "theo": 9.9647, "change": 0.99, "open": 9.99, "high": 9.99, "low": 9.99, "tick": "up", "last_trade_price": 9.99, "last_trade_time": "2026-11-09T15:32:58", "percent_change": 11.0, "prev_day_close": 9.0}, {"option": "SKM290119P00030000", "bid": 5.0, "bid_size": 1.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.5131, "open_interest": 0.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0148, "vega": 0.1585, "theta": -0.0045, "rho": -0.275, "theo": 7.1312, "change": 0.0, "open": 0.0, "high": 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": "SKM290119C00032500", "bid": 6.5, "bid_size": 14.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.5012, "open_interest": 2.0, "volume": 0.0, "delta": 0.6262, "gamma": 0.0149, "vega": 0.1658, "theta": -0.0043, "rho": 0.206, "theo": 9.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T14:35:11", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SKM290119P00032500", "bid": 6.3, "bid_size": 1.0, "ask": 11.0, "ask_size": 2.0, "iv": 0.5102, "open_interest": 0.0, "volume": 0.0, "delta": -0.3364, "gamma": 0.0158, "vega": 0.1663, "theta": -0.0047, "rho": -0.3069, "theo": 8.5701, "change": 0.0, "open": 0.0, "high": 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": "SKM290119C00035000", "bid": 6.0, "bid_size": 27.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.5128, "open_interest": 9.0, "volume": 2.0, "delta": 0.5904, "gamma": 0.0153, "vega": 0.1715, "theta": -0.0046, "rho": 0.2028, "theo": 8.2836, "change": 0.7, "open": 8.1, "high": 8.2, "low": 8.1, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T10:13:12", "percent_change": 9.33333, "prev_day_close": 7.5}, {"option": "SKM290119P00035000", "bid": 7.8, "bid_size": 1.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.5075, "open_interest": 1.0, "volume": 0.0, "delta": -0.3748, "gamma": 0.0166, "vega": 0.1719, "theta": -0.0048, "rho": -0.3374, "theo": 10.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T15:44:48", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "SKM290119C00037500", "bid": 5.0, "bid_size": 26.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5023, "open_interest": 1.0, "volume": 1.0, "delta": 0.5565, "gamma": 0.0156, "vega": 0.1754, "theta": -0.0048, "rho": 0.1979, "theo": 7.5853, "change": 0.5, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T10:02:31", "percent_change": 7.14286, "prev_day_close": 7.0}, {"option": "SKM290119P00037500", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.5198, "open_interest": 1.0, "volume": 0.0, "delta": -0.4121, "gamma": 0.0173, "vega": 0.1755, "theta": -0.0048, "rho": -0.3653, "theo": 11.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.98, "last_trade_time": "2026-10-19T14:53:48", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "SKM290119C00040000", "bid": 4.5, "bid_size": 27.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.5104, "open_interest": 72.0, "volume": 1.0, "delta": 0.5247, "gamma": 0.0157, "vega": 0.1778, "theta": -0.0049, "rho": 0.1924, "theo": 6.9667, "change": 0.5, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T10:57:06", "percent_change": 7.69231, "prev_day_close": 6.5}, {"option": "SKM290119P00040000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.5075, "open_interest": 46.0, "volume": 0.0, "delta": -0.448, "gamma": 0.0178, "vega": 0.1773, "theta": -0.0049, "rho": -0.3889, "theo": 13.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-10-30T12:23:49", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SKM290119C00042500", "bid": 4.0, "bid_size": 2.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.4949, "gamma": 0.0157, "vega": 0.179, "theta": -0.005, "rho": 0.1862, "theo": 6.4151, "change": 0.0, "open": 0.0, "high": 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": "SKM290119P00042500", "bid": 13.0, "bid_size": 5.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.5054, "open_interest": 0.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.0182, "vega": 0.1774, "theta": -0.0048, "rho": -0.4087, "theo": 15.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-04T11:13:57", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "SKM290119C00045000", "bid": 3.5, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.5162, "open_interest": 4.0, "volume": 0.0, "delta": 0.4672, "gamma": 0.0156, "vega": 0.179, "theta": -0.0051, "rho": 0.1796, "theo": 5.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-10-08T13:44:27", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SKM290119P00045000", "bid": 14.5, "bid_size": 2.0, "ask": 19.5, "ask_size": 2.0, "iv": 0.4994, "open_interest": 15.0, "volume": 0.0, "delta": -0.5153, "gamma": 0.0186, "vega": 0.1764, "theta": -0.0048, "rho": -0.4253, "theo": 17.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-11-05T13:14:52", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SKM290119C00047500", "bid": 4.0, "bid_size": 14.0, "ask": 7.3, "ask_size": 3.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": 0.4413, "gamma": 0.0154, "vega": 0.1783, "theta": -0.0051, "rho": 0.1734, "theo": 5.4823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SKM290119P00047500", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.5042, "open_interest": 1.0, "volume": 0.0, "delta": -0.5468, "gamma": 0.0189, "vega": 0.1744, "theta": -0.0047, "rho": -0.4384, "theo": 19.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-10-30T14:06:47", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SKM290119C00050000", "bid": 2.5, "bid_size": 39.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.5023, "open_interest": 8.0, "volume": 0.0, "delta": 0.4173, "gamma": 0.0152, "vega": 0.1769, "theta": -0.0051, "rho": 0.1664, "theo": 5.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-26T11:06:30", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SKM290119P00050000", "bid": 18.5, "bid_size": 2.0, "ask": 23.5, "ask_size": 2.0, "iv": 0.5057, "open_interest": 33.0, "volume": 0.0, "delta": -0.577, "gamma": 0.0192, "vega": 0.171, "theta": -0.0046, "rho": -0.45, "theo": 21.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.32, "last_trade_time": "2026-10-30T15:38:55", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "SKM290119C00055000", "bid": 1.65, "bid_size": 657.0, "ask": 6.5, "ask_size": 540.0, "iv": 0.5002, "open_interest": 27.0, "volume": 0.0, "delta": 0.374, "gamma": 0.0147, "vega": 0.1726, "theta": -0.0051, "rho": 0.1538, "theo": 4.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T14:25:46", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "SKM290119P00055000", "bid": 22.5, "bid_size": 2.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.4996, "open_interest": 3.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0196, "vega": 0.1611, "theta": -0.0044, "rho": -0.4528, "theo": 25.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.85, "last_trade_time": "2026-10-29T13:29:51", "percent_change": 0.0, "prev_day_close": 25.5}], "symbol": "SKM", "security_type": "stock", "exchange_id": 3, "current_price": 32.35, "price_change": 1.08, "price_change_percent": 3.4582, "bid": 32.35, "ask": 33.0, "bid_size": 100, "ask_size": 100, "open": 31.68, "high": 32.38, "low": 31.68, "close": 32.31, "prev_day_close": 31.23, "volume": 1158425, "iv30": 47.894, "iv30_change": -0.621, "iv30_change_percent": -1.28, "seqno": 10404162583, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SKM"}