{"timestamp": "2026-11-10 01:33:04", "data": {"options": [{"option": "SKY261120C00040000", "bid": 55.4, "bid_size": 8.0, "ask": 58.5, "ask_size": 10.0, "iv": 3.027, "open_interest": 2.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0006, "vega": 0.0022, "theta": -0.0231, "rho": 0.0033, "theo": 56.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-07-16T14:16:01", "percent_change": 0.0, "prev_day_close": 51.9499988555908}, {"option": "SKY261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 3.4081, "open_interest": 5.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0005, "vega": 0.003, "theta": -0.0268, "rho": -0.0002, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SKY261120C00045000", "bid": 50.4, "bid_size": 12.0, "ask": 53.5, "ask_size": 11.0, "iv": 2.6611, "open_interest": 1.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0008, "vega": 0.003, "theta": -0.028, "rho": 0.0041, "theo": 51.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-05-13T12:13:35", "percent_change": 0.0, "prev_day_close": 47.0500011444092}, {"option": "SKY261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 3.0048, "open_interest": 4.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0007, "vega": 0.0038, "theta": -0.0306, "rho": -0.0003, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-06-25T09:30:02", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SKY261120C00050000", "bid": 45.4, "bid_size": 10.0, "ask": 48.6, "ask_size": 10.0, "iv": 2.3736, "open_interest": 2.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0011, "vega": 0.004, "theta": -0.0326, "rho": 0.0053, "theo": 46.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-07-15T11:13:44", "percent_change": 0.0, "prev_day_close": 41.8499984741211}, {"option": "SKY261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 2.6448, "open_interest": 5.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.001, "vega": 0.0048, "theta": -0.0349, "rho": -0.0004, "theo": 0.1194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T11:58:07", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SKY261120C00055000", "bid": 40.4, "bid_size": 10.0, "ask": 43.4, "ask_size": 6.0, "iv": 2.0006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0015, "vega": 0.0053, "theta": -0.0382, "rho": 0.0063, "theo": 41.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "SKY261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 2.3186, "open_interest": 4.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0014, "vega": 0.0061, "theta": -0.0399, "rho": -0.0005, "theo": 0.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-13T13:06:40", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SKY261120C00060000", "bid": 35.4, "bid_size": 13.0, "ask": 38.2, "ask_size": 10.0, "iv": 1.6603, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0021, "vega": 0.007, "theta": -0.0444, "rho": 0.0078, "theo": 36.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8999996185303}, {"option": "SKY261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 2.0191, "open_interest": 356.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.002, "vega": 0.0078, "theta": -0.0456, "rho": -0.0007, "theo": 0.1736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:02:25", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SKY261120C00065000", "bid": 30.5, "bid_size": 10.0, "ask": 33.3, "ask_size": 10.0, "iv": 1.4835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.003, "vega": 0.0092, "theta": -0.0512, "rho": 0.0092, "theo": 31.572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "SKY261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 1.4339, "open_interest": 13.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0029, "vega": 0.0101, "theta": -0.0522, "rho": -0.001, "theo": 0.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-12T09:30:02", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SKY261120C00070000", "bid": 25.5, "bid_size": 6.0, "ask": 28.3, "ask_size": 14.0, "iv": 1.2499, "open_interest": 7.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0045, "vega": 0.0123, "theta": -0.0594, "rho": 0.0108, "theo": 26.6229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-04T09:31:51", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "SKY261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 75.0, "iv": 1.4794, "open_interest": 74.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0044, "vega": 0.0131, "theta": -0.06, "rho": -0.0013, "theo": 0.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:14:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SKY261120C00075000", "bid": 20.5, "bid_size": 32.0, "ask": 23.0, "ask_size": 14.0, "iv": 0.9525, "open_interest": 15.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0069, "vega": 0.0168, "theta": -0.069, "rho": 0.0127, "theo": 21.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-10-21T10:37:44", "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "SKY261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 85.0, "iv": 1.2306, "open_interest": 147.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0067, "vega": 0.0175, "theta": -0.0695, "rho": -0.0018, "theo": 0.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-04T12:08:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SKY261120C00080000", "bid": 15.6, "bid_size": 73.0, "ask": 18.1, "ask_size": 38.0, "iv": 0.795, "open_interest": 45.0, "volume": 1.0, "delta": 0.9259, "gamma": 0.0111, "vega": 0.0232, "theta": -0.0808, "rho": 0.0144, "theo": 16.808, "change": 4.35, "open": 16.8, "high": 16.8, "low": 16.8, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-11-09T14:49:23", "percent_change": 34.9398, "prev_day_close": 12.4499998092651}, {"option": "SKY261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 69.0, "iv": 0.9213, "open_interest": 12.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0108, "vega": 0.0238, "theta": -0.081, "rho": -0.0027, "theo": 0.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T12:04:08", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SKY261120C00085000", "bid": 11.0, "bid_size": 79.0, "ask": 13.3, "ask_size": 32.0, "iv": 0.6828, "open_interest": 38.0, "volume": 0.0, "delta": 0.8815, "gamma": 0.0188, "vega": 0.0328, "theta": -0.0953, "rho": 0.0158, "theo": 12.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T14:25:18", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SKY261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 73.0, "iv": 0.6892, "open_interest": 354.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0185, "vega": 0.0335, "theta": -0.0955, "rho": -0.0043, "theo": 0.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-05T12:20:51", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SKY261120C00090000", "bid": 7.0, "bid_size": 92.0, "ask": 8.9, "ask_size": 40.0, "iv": 0.6203, "open_interest": 139.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0336, "vega": 0.048, "theta": -0.1135, "rho": 0.0168, "theo": 7.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T11:31:04", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "SKY261120P00090000", "bid": 0.45, "bid_size": 15.0, "ask": 1.25, "ask_size": 52.0, "iv": 0.4676, "open_interest": 218.0, "volume": 0.0, "delta": -0.2108, "gamma": 0.0334, "vega": 0.0485, "theta": -0.1134, "rho": -0.0076, "theo": 1.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-04T12:26:26", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SKY261120C00095000", "bid": 3.1, "bid_size": 96.0, "ask": 5.0, "ask_size": 60.0, "iv": 0.5031, "open_interest": 134.0, "volume": 4.0, "delta": 0.588, "gamma": 0.0529, "vega": 0.0651, "theta": -0.1328, "rho": 0.0148, "theo": 3.6293, "change": 1.47, "open": 3.7, "high": 3.7, "low": 3.07, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-09T13:24:08", "percent_change": 75.3846, "prev_day_close": 1.95000004768372}, {"option": "SKY261120P00095000", "bid": 1.75, "bid_size": 45.0, "ask": 2.85, "ask_size": 68.0, "iv": 0.4405, "open_interest": 1.0, "volume": 0.0, "delta": -0.4118, "gamma": 0.0526, "vega": 0.0651, "theta": -0.1322, "rho": -0.0149, "theo": 2.2875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-13T12:42:35", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SKY261120C00100000", "bid": 1.45, "bid_size": 50.0, "ask": 2.2, "ask_size": 50.0, "iv": 0.4912, "open_interest": 401.0, "volume": 1.0, "delta": 0.3458, "gamma": 0.0452, "vega": 0.0618, "theta": -0.1385, "rho": 0.0095, "theo": 1.7896, "change": 0.975, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:46:53", "percent_change": 118.182, "prev_day_close": 0.824999988079071}, {"option": "SKY261120P00100000", "bid": 4.5, "bid_size": 88.0, "ask": 6.4, "ask_size": 78.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.6527, "gamma": 0.045, "vega": 0.0617, "theta": -0.1375, "rho": -0.0244, "theo": 5.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "SKY261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 51.0, "iv": 0.4787, "open_interest": 10.0, "volume": 0.0, "delta": 0.2162, "gamma": 0.0296, "vega": 0.0492, "theta": -0.1314, "rho": 0.0061, "theo": 1.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T15:29:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SKY261120P00105000", "bid": 8.0, "bid_size": 56.0, "ask": 10.2, "ask_size": 36.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0295, "vega": 0.0491, "theta": -0.13, "rho": -0.0304, "theo": 9.7982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SKY261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 32.0, "iv": 0.7727, "open_interest": 85.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.02, "vega": 0.0392, "theta": -0.1216, "rho": 0.0044, "theo": 0.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-04-16T14:42:55", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SKY261120P00110000", "bid": 12.4, "bid_size": 10.0, "ask": 14.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.847, "gamma": 0.02, "vega": 0.0392, "theta": -0.1198, "rho": -0.0342, "theo": 14.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "SKY261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 14.0, "iv": 0.9119, "open_interest": 6.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.0144, "vega": 0.0321, "theta": -0.1123, "rho": 0.0033, "theo": 0.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-30T13:36:33", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SKY261120P00115000", "bid": 17.2, "bid_size": 10.0, "ask": 19.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0143, "vega": 0.0321, "theta": -0.11, "rho": -0.037, "theo": 19.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "SKY261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 1.0541, "open_interest": 1.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0108, "vega": 0.027, "theta": -0.104, "rho": 0.0026, "theo": 0.5602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SKY261120P00120000", "bid": 22.1, "bid_size": 5.0, "ask": 24.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0108, "vega": 0.027, "theta": -0.1012, "rho": -0.039, "theo": 24.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "SKY261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.1778, "open_interest": 2.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0085, "vega": 0.0231, "theta": -0.0967, "rho": 0.0022, "theo": 0.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-11T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SKY261120P00125000", "bid": 27.1, "bid_size": 9.0, "ask": 29.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0085, "vega": 0.0231, "theta": -0.0934, "rho": -0.04, "theo": 29.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1500005722046}, {"option": "SKY261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.2992, "open_interest": 2.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0068, "vega": 0.0201, "theta": -0.0903, "rho": 0.0018, "theo": 0.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:53:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SKY261120P00130000", "bid": 32.2, "bid_size": 12.0, "ask": 34.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0068, "vega": 0.0201, "theta": -0.0866, "rho": -0.0402, "theo": 34.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "SKY261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.413, "open_interest": 0.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0056, "vega": 0.0177, "theta": -0.0847, "rho": 0.0015, "theo": 0.3706, "change": 0.0, "open": 0.0, "high": 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": "SKY261120P00135000", "bid": 36.7, "bid_size": 10.0, "ask": 39.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0056, "vega": 0.0178, "theta": -0.0806, "rho": -0.0396, "theo": 38.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "SKY261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.52, "open_interest": 0.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0047, "vega": 0.0158, "theta": -0.0797, "rho": 0.0013, "theo": 0.3325, "change": 0.0, "open": 0.0, "high": 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": "SKY261120P00140000", "bid": 42.1, "bid_size": 10.0, "ask": 44.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0048, "vega": 0.0159, "theta": -0.0752, "rho": -0.0386, "theo": 43.9354, "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": 48.2000007629394}, {"option": "SKY261218C00040000", "bid": 54.9, "bid_size": 8.0, "ask": 58.6, "ask_size": 8.0, "iv": 1.4385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0007, "vega": 0.0085, "theta": -0.0086, "rho": 0.0254, "theo": 56.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9499988555908}, {"option": "SKY261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.8173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0007, "vega": 0.0085, "theta": -0.0134, "rho": -0.0012, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 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": "SKY261218C00045000", "bid": 49.9, "bid_size": 8.0, "ask": 53.7, "ask_size": 8.0, "iv": 1.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.001, "vega": 0.011, "theta": -0.0111, "rho": 0.0323, "theo": 51.6231, "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": 47.0}, {"option": "SKY261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 1.603, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.001, "vega": 0.0109, "theta": -0.0155, "rho": -0.0016, "theo": 0.1903, "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": 1.07500004768372}, {"option": "SKY261218C00050000", "bid": 45.0, "bid_size": 8.0, "ask": 48.7, "ask_size": 8.0, "iv": 1.146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0014, "vega": 0.0141, "theta": -0.0139, "rho": 0.0403, "theo": 46.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "SKY261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 1.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0013, "vega": 0.014, "theta": -0.018, "rho": -0.0021, "theo": 0.2352, "change": 0.0, "open": 0.0, "high": 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": "SKY261218C00055000", "bid": 40.3, "bid_size": 8.0, "ask": 43.7, "ask_size": 8.0, "iv": 1.0573, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0019, "vega": 0.018, "theta": -0.0171, "rho": 0.0495, "theo": 41.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "SKY261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 47.0, "iv": 1.2092, "open_interest": 3.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0019, "vega": 0.0179, "theta": -0.0209, "rho": -0.0027, "theo": 0.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T14:33:31", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SKY261218C00060000", "bid": 34.9, "bid_size": 8.0, "ask": 38.8, "ask_size": 8.0, "iv": 0.8488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0027, "vega": 0.023, "theta": -0.0208, "rho": 0.0579, "theo": 36.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2000007629394}, {"option": "SKY261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.0791, "open_interest": 4.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0027, "vega": 0.0229, "theta": -0.0242, "rho": -0.0037, "theo": 0.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-29T14:33:31", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SKY261218C00065000", "bid": 30.7, "bid_size": 14.0, "ask": 33.8, "ask_size": 11.0, "iv": 0.8477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0038, "vega": 0.0295, "theta": -0.025, "rho": 0.065, "theo": 31.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "SKY261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 53.0, "iv": 0.9371, "open_interest": 1.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0038, "vega": 0.0295, "theta": -0.0281, "rho": -0.0049, "theo": 0.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SKY261218C00070000", "bid": 26.4, "bid_size": 34.0, "ask": 28.5, "ask_size": 36.0, "iv": 0.7587, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0056, "vega": 0.0381, "theta": -0.03, "rho": 0.0702, "theo": 27.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "SKY261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 56.0, "iv": 0.8076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0056, "vega": 0.0381, "theta": -0.0327, "rho": -0.0067, "theo": 0.6076, "change": 0.0, "open": 0.0, "high": 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": "SKY261218C00075000", "bid": 21.1, "bid_size": 41.0, "ask": 23.6, "ask_size": 34.0, "iv": 0.6057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9119, "gamma": 0.0081, "vega": 0.0495, "theta": -0.0358, "rho": 0.0735, "theo": 22.3684, "change": 0.0, "open": 0.0, "high": 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": "SKY261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 59.0, "iv": 0.581, "open_interest": 0.0, "volume": 2.0, "delta": -0.0857, "gamma": 0.0081, "vega": 0.0496, "theta": -0.038, "rho": -0.0093, "theo": 0.8094, "change": -0.775, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -56.3636, "prev_day_close": 1.375}, {"option": "SKY261218C00080000", "bid": 16.3, "bid_size": 41.0, "ask": 19.0, "ask_size": 36.0, "iv": 0.5319, "open_interest": 1.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0119, "vega": 0.0647, "theta": -0.0425, "rho": 0.0748, "theo": 17.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.57, "last_trade_time": "2026-11-04T14:49:16", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "SKY261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 55.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": -0.124, "gamma": 0.012, "vega": 0.0648, "theta": -0.0443, "rho": -0.0134, "theo": 1.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SKY261218C00085000", "bid": 12.2, "bid_size": 56.0, "ask": 14.5, "ask_size": 40.0, "iv": 0.4917, "open_interest": 2.0, "volume": 0.0, "delta": 0.8135, "gamma": 0.0176, "vega": 0.0841, "theta": -0.0499, "rho": 0.0733, "theo": 13.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "SKY261218P00085000", "bid": 0.95, "bid_size": 26.0, "ask": 2.0, "ask_size": 40.0, "iv": 0.4596, "open_interest": 13.0, "volume": 3.0, "delta": -0.1845, "gamma": 0.0177, "vega": 0.0842, "theta": -0.0512, "rho": -0.0197, "theo": 1.6194, "change": -0.97, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T15:19:43", "percent_change": -42.1739, "prev_day_close": 2.29999995231628}, {"option": "SKY261218C00090000", "bid": 8.4, "bid_size": 59.0, "ask": 10.5, "ask_size": 60.0, "iv": 0.4552, "open_interest": 37.0, "volume": 8.0, "delta": 0.7176, "gamma": 0.0249, "vega": 0.1062, "theta": -0.0572, "rho": 0.0675, "theo": 9.1343, "change": 2.2, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T12:36:04", "percent_change": 35.4839, "prev_day_close": 6.20000004768372}, {"option": "SKY261218P00090000", "bid": 1.9, "bid_size": 26.0, "ask": 3.2, "ask_size": 58.0, "iv": 0.4297, "open_interest": 9.0, "volume": 0.0, "delta": -0.2811, "gamma": 0.0251, "vega": 0.1064, "theta": -0.0581, "rho": -0.0293, "theo": 2.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T10:44:06", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SKY261218C00095000", "bid": 5.7, "bid_size": 15.0, "ask": 6.8, "ask_size": 53.0, "iv": 0.4326, "open_interest": 12.0, "volume": 10.0, "delta": 0.5777, "gamma": 0.0312, "vega": 0.123, "theta": -0.0621, "rho": 0.056, "theo": 5.7844, "change": 2.185, "open": 5.64, "high": 5.66, "low": 5.6, "tick": "up", "last_trade_price": 5.66, "last_trade_time": "2026-11-09T14:20:24", "percent_change": 62.8777, "prev_day_close": 3.47500014305115}, {"option": "SKY261218P00095000", "bid": 3.7, "bid_size": 37.0, "ask": 4.4, "ask_size": 29.0, "iv": 0.3875, "open_interest": 0.0, "volume": 3.0, "delta": -0.422, "gamma": 0.0314, "vega": 0.1232, "theta": -0.0627, "rho": -0.0425, "theo": 4.1397, "change": -2.7, "open": 4.4, "high": 4.4, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:48:07", "percent_change": -40.9091, "prev_day_close": 6.59999990463257}, {"option": "SKY261218C00100000", "bid": 2.7, "bid_size": 29.0, "ask": 4.4, "ask_size": 57.0, "iv": 0.3946, "open_interest": 7.0, "volume": 2.0, "delta": 0.4212, "gamma": 0.0313, "vega": 0.1232, "theta": -0.0621, "rho": 0.0415, "theo": 3.5365, "change": 2.195, "open": 3.7, "high": 4.07, "low": 3.7, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-11-09T15:03:28", "percent_change": 117.067, "prev_day_close": 1.87499994039536}, {"option": "SKY261218P00100000", "bid": 6.0, "bid_size": 59.0, "ask": 7.2, "ask_size": 39.0, "iv": 0.3705, "open_interest": 1.0, "volume": 3.0, "delta": -0.5799, "gamma": 0.0317, "vega": 0.1228, "theta": -0.0625, "rho": -0.0553, "theo": 6.882, "change": -3.2, "open": 7.0, "high": 7.0, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T14:38:26", "percent_change": -32.0, "prev_day_close": 10.0}, {"option": "SKY261218C00105000", "bid": 1.9, "bid_size": 12.0, "ask": 2.8, "ask_size": 58.0, "iv": 0.4235, "open_interest": 200.0, "volume": 23.0, "delta": 0.2958, "gamma": 0.0262, "vega": 0.109, "theta": -0.0579, "rho": 0.0293, "theo": 2.2708, "change": 1.03, "open": 1.78, "high": 2.38, "low": 1.78, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T15:03:28", "percent_change": 76.2963, "prev_day_close": 1.35000002384186}, {"option": "SKY261218P00105000", "bid": 9.3, "bid_size": 57.0, "ask": 11.8, "ask_size": 55.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": -0.7069, "gamma": 0.0266, "vega": 0.1082, "theta": -0.0581, "rho": -0.0635, "theo": 10.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "SKY261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 56.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": 0.2119, "gamma": 0.0203, "vega": 0.0916, "theta": -0.0523, "rho": 0.021, "theo": 1.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SKY261218P00110000", "bid": 13.3, "bid_size": 54.0, "ask": 15.4, "ask_size": 55.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0208, "vega": 0.0899, "theta": -0.0522, "rho": -0.0673, "theo": 14.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "SKY261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 34.0, "iv": 0.511, "open_interest": 0.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0156, "vega": 0.0762, "theta": -0.0468, "rho": 0.0156, "theo": 1.1614, "change": 0.0, "open": 0.0, "high": 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": "SKY261218P00115000", "bid": 17.5, "bid_size": 13.0, "ask": 20.3, "ask_size": 12.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.016, "vega": 0.0739, "theta": -0.0464, "rho": -0.0673, "theo": 19.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "SKY270219C00040000", "bid": 55.2, "bid_size": 9.0, "ask": 59.0, "ask_size": 9.0, "iv": 1.0465, "open_interest": 1.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.001, "vega": 0.0193, "theta": -0.0012, "rho": 0.051, "theo": 56.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.4, "last_trade_time": "2026-07-22T10:22:16", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "SKY270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.9122, "open_interest": 7.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0009, "vega": 0.0205, "theta": -0.0085, "rho": -0.0049, "theo": 0.2908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SKY270219C00045000", "bid": 51.0, "bid_size": 12.0, "ask": 53.8, "ask_size": 11.0, "iv": 0.9867, "open_interest": 1.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0014, "vega": 0.0267, "theta": -0.0039, "rho": 0.0657, "theo": 51.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.64, "last_trade_time": "2026-07-16T12:52:56", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "SKY270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 50.0, "iv": 1.0061, "open_interest": 7.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0013, "vega": 0.0274, "theta": -0.0106, "rho": -0.0069, "theo": 0.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SKY270219C00050000", "bid": 46.2, "bid_size": 14.0, "ask": 49.1, "ask_size": 10.0, "iv": 0.91, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.002, "vega": 0.036, "theta": -0.0069, "rho": 0.0814, "theo": 46.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "SKY270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 51.0, "iv": 0.7894, "open_interest": 10.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0018, "vega": 0.0362, "theta": -0.013, "rho": -0.0095, "theo": 0.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-20T15:37:33", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SKY270219C00055000", "bid": 41.4, "bid_size": 10.0, "ask": 44.5, "ask_size": 12.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0027, "vega": 0.0474, "theta": -0.0104, "rho": 0.0971, "theo": 42.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "SKY270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 53.0, "iv": 0.7514, "open_interest": 9.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0026, "vega": 0.0473, "theta": -0.0159, "rho": -0.0131, "theo": 0.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SKY270219C00060000", "bid": 36.6, "bid_size": 11.0, "ask": 39.6, "ask_size": 10.0, "iv": 0.7496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0036, "vega": 0.0614, "theta": -0.0142, "rho": 0.113, "theo": 37.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5999994277954}, {"option": "SKY270219P00060000", "bid": 0.2, "bid_size": 10.0, "ask": 2.7, "ask_size": 26.0, "iv": 0.7267, "open_interest": 15.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0036, "vega": 0.0611, "theta": -0.0192, "rho": -0.018, "theo": 0.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SKY270219C00065000", "bid": 31.9, "bid_size": 10.0, "ask": 34.9, "ask_size": 11.0, "iv": 0.6799, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0049, "vega": 0.0781, "theta": -0.0186, "rho": 0.1281, "theo": 32.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "SKY270219P00065000", "bid": 0.1, "bid_size": 39.0, "ask": 2.95, "ask_size": 11.0, "iv": 0.639, "open_interest": 4.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0048, "vega": 0.0778, "theta": -0.0229, "rho": -0.0244, "theo": 1.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-15T15:31:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SKY270219C00070000", "bid": 27.3, "bid_size": 9.0, "ask": 30.2, "ask_size": 10.0, "iv": 0.6136, "open_interest": 1.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0065, "vega": 0.0975, "theta": -0.0232, "rho": 0.1405, "theo": 28.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.59, "last_trade_time": "2026-08-17T10:59:57", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "SKY270219P00070000", "bid": 0.1, "bid_size": 39.0, "ask": 3.3, "ask_size": 49.0, "iv": 0.5658, "open_interest": 2.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0064, "vega": 0.0974, "theta": -0.027, "rho": -0.0329, "theo": 1.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-10-13T13:03:58", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "SKY270219C00075000", "bid": 22.9, "bid_size": 8.0, "ask": 25.9, "ask_size": 16.0, "iv": 0.5695, "open_interest": 4.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0084, "vega": 0.1194, "theta": -0.0281, "rho": 0.1489, "theo": 24.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-09-11T15:30:25", "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "SKY270219P00075000", "bid": 0.55, "bid_size": 43.0, "ask": 3.7, "ask_size": 38.0, "iv": 0.5151, "open_interest": 3.0, "volume": 0.0, "delta": -0.1505, "gamma": 0.0084, "vega": 0.1194, "theta": -0.0313, "rho": -0.044, "theo": 2.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "SKY270219C00080000", "bid": 19.2, "bid_size": 20.0, "ask": 21.8, "ask_size": 11.0, "iv": 0.547, "open_interest": 1.0, "volume": 0.0, "delta": 0.7932, "gamma": 0.0106, "vega": 0.1427, "theta": -0.0329, "rho": 0.1524, "theo": 20.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-08-07T10:07:53", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "SKY270219P00080000", "bid": 1.15, "bid_size": 36.0, "ask": 4.3, "ask_size": 31.0, "iv": 0.47, "open_interest": 6.0, "volume": 0.0, "delta": -0.2002, "gamma": 0.0106, "vega": 0.143, "theta": -0.0356, "rho": -0.0579, "theo": 3.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-22T10:31:39", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SKY270219C00085000", "bid": 15.0, "bid_size": 36.0, "ask": 18.2, "ask_size": 12.0, "iv": 0.5087, "open_interest": 4.0, "volume": 0.0, "delta": 0.7316, "gamma": 0.0129, "vega": 0.1655, "theta": -0.0373, "rho": 0.1498, "theo": 16.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-01T14:04:32", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "SKY270219P00085000", "bid": 2.5, "bid_size": 53.0, "ask": 5.5, "ask_size": 44.0, "iv": 0.4568, "open_interest": 3.0, "volume": 0.0, "delta": -0.2621, "gamma": 0.013, "vega": 0.1658, "theta": -0.0393, "rho": -0.0749, "theo": 4.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-10-30T10:35:27", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "SKY270219C00090000", "bid": 11.9, "bid_size": 32.0, "ask": 14.6, "ask_size": 6.0, "iv": 0.4869, "open_interest": 1.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.0151, "vega": 0.1849, "theta": -0.0406, "rho": 0.1417, "theo": 12.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-09-03T12:08:18", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "SKY270219P00090000", "bid": 4.7, "bid_size": 14.0, "ask": 7.2, "ask_size": 35.0, "iv": 0.4598, "open_interest": 3.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0152, "vega": 0.1852, "theta": -0.0421, "rho": -0.0946, "theo": 6.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T15:20:57", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "SKY270219C00095000", "bid": 8.9, "bid_size": 44.0, "ask": 11.4, "ask_size": 58.0, "iv": 0.4602, "open_interest": 3.0, "volume": 0.0, "delta": 0.5764, "gamma": 0.0167, "vega": 0.1977, "theta": -0.0426, "rho": 0.1285, "theo": 10.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.86, "last_trade_time": "2026-10-07T14:34:48", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SKY270219P00095000", "bid": 6.2, "bid_size": 36.0, "ask": 9.3, "ask_size": 64.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": -0.419, "gamma": 0.0169, "vega": 0.1981, "theta": -0.0434, "rho": -0.1154, "theo": 8.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "SKY270219C00100000", "bid": 6.7, "bid_size": 48.0, "ask": 8.8, "ask_size": 37.0, "iv": 0.4494, "open_interest": 1.0, "volume": 1.0, "delta": 0.4904, "gamma": 0.0175, "vega": 0.2018, "theta": -0.0427, "rho": 0.1123, "theo": 7.6019, "change": 1.62, "open": 7.52, "high": 7.52, "low": 7.52, "tick": "down", "last_trade_price": 7.52, "last_trade_time": "2026-11-09T13:24:08", "percent_change": 27.4576, "prev_day_close": 5.89999985694885}, {"option": "SKY270219P00100000", "bid": 9.5, "bid_size": 41.0, "ask": 12.0, "ask_size": 59.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": -0.5064, "gamma": 0.0178, "vega": 0.2018, "theta": -0.043, "rho": -0.1358, "theo": 10.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SKY270219C00105000", "bid": 4.7, "bid_size": 47.0, "ask": 7.6, "ask_size": 40.0, "iv": 0.4588, "open_interest": 1.0, "volume": 0.0, "delta": 0.4063, "gamma": 0.0173, "vega": 0.1967, "theta": -0.0412, "rho": 0.0948, "theo": 5.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-08-24T14:09:30", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SKY270219P00105000", "bid": 12.5, "bid_size": 34.0, "ask": 14.9, "ask_size": 63.0, "iv": 0.4321, "open_interest": 0.0, "volume": 0.0, "delta": -0.5923, "gamma": 0.0177, "vega": 0.196, "theta": -0.041, "rho": -0.1537, "theo": 13.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "SKY270219C00110000", "bid": 3.2, "bid_size": 58.0, "ask": 5.3, "ask_size": 39.0, "iv": 0.4341, "open_interest": 2.0, "volume": 10.0, "delta": 0.3298, "gamma": 0.0162, "vega": 0.1839, "theta": -0.0384, "rho": 0.078, "theo": 4.2283, "change": -0.1, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T11:47:16", "percent_change": -3.125, "prev_day_close": 3.19999992847443}, {"option": "SKY270219P00110000", "bid": 15.8, "bid_size": 42.0, "ask": 18.3, "ask_size": 58.0, "iv": 0.4202, "open_interest": 1.0, "volume": 0.0, "delta": -0.671, "gamma": 0.0168, "vega": 0.1821, "theta": -0.0376, "rho": -0.1661, "theo": 17.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-08-07T12:51:56", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "SKY270219C00115000", "bid": 1.7, "bid_size": 62.0, "ask": 4.6, "ask_size": 37.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": 0.2639, "gamma": 0.0146, "vega": 0.1664, "theta": -0.0347, "rho": 0.063, "theo": 3.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "SKY270219P00115000", "bid": 19.7, "bid_size": 36.0, "ask": 22.0, "ask_size": 60.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": -0.7393, "gamma": 0.0153, "vega": 0.163, "theta": -0.0335, "rho": -0.1727, "theo": 21.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "SKY270219C00120000", "bid": 0.6, "bid_size": 37.0, "ask": 3.8, "ask_size": 45.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.0128, "vega": 0.1468, "theta": -0.0308, "rho": 0.0503, "theo": 2.3468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "SKY270219P00120000", "bid": 23.5, "bid_size": 10.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.3894, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0135, "vega": 0.1414, "theta": -0.0291, "rho": -0.173, "theo": 25.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "SKY270219C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 51.0, "iv": 0.4323, "open_interest": 0.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.011, "vega": 0.1275, "theta": -0.027, "rho": 0.0401, "theo": 1.769, "change": 0.0, "open": 0.0, "high": 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": "SKY270219P00125000", "bid": 27.8, "bid_size": 10.0, "ask": 29.9, "ask_size": 10.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0118, "vega": 0.12, "theta": -0.0248, "rho": -0.167, "theo": 29.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2500009536743}, {"option": "SKY270219C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 51.0, "iv": 0.4598, "open_interest": 1.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0093, "vega": 0.1096, "theta": -0.0234, "rho": 0.032, "theo": 1.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SKY270219P00130000", "bid": 31.8, "bid_size": 14.0, "ask": 35.5, "ask_size": 15.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.8793, "gamma": 0.0102, "vega": 0.0996, "theta": -0.0208, "rho": -0.1608, "theo": 34.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "SKY270219C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 55.0, "iv": 0.4798, "open_interest": 2.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0078, "vega": 0.0935, "theta": -0.0203, "rho": 0.0256, "theo": 1.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SKY270219P00135000", "bid": 37.1, "bid_size": 18.0, "ask": 39.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9088, "gamma": 0.0088, "vega": 0.0809, "theta": -0.0172, "rho": -0.1463, "theo": 39.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "SKY270219C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 52.0, "iv": 0.5108, "open_interest": 0.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0065, "vega": 0.0797, "theta": -0.0175, "rho": 0.0205, "theo": 0.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SKY270219P00140000", "bid": 41.5, "bid_size": 8.0, "ask": 45.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0076, "vega": 0.0629, "theta": -0.0138, "rho": -0.1214, "theo": 43.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "SKY270521C00045000", "bid": 51.9, "bid_size": 13.0, "ask": 55.0, "ask_size": 11.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0015, "vega": 0.0478, "theta": -0.0016, "rho": 0.2133, "theo": 52.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "SKY270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 34.0, "iv": 0.7544, "open_interest": 2.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0015, "vega": 0.048, "theta": -0.0078, "rho": -0.0173, "theo": 0.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SKY270521C00050000", "bid": 47.2, "bid_size": 10.0, "ask": 50.1, "ask_size": 9.0, "iv": 0.6977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.002, "vega": 0.0629, "theta": -0.0041, "rho": 0.2326, "theo": 48.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "SKY270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 35.0, "iv": 0.6798, "open_interest": 4.0, "volume": 0.0, "delta": -0.042, "gamma": 0.0021, "vega": 0.0632, "theta": -0.0098, "rho": -0.0241, "theo": 0.862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SKY270521C00055000", "bid": 42.6, "bid_size": 10.0, "ask": 45.5, "ask_size": 36.0, "iv": 0.6457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0028, "vega": 0.0812, "theta": -0.0069, "rho": 0.2492, "theo": 43.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "SKY270521P00055000", "bid": 0.1, "bid_size": 52.0, "ask": 2.9, "ask_size": 6.0, "iv": 0.622, "open_interest": 6.0, "volume": 0.0, "delta": -0.0578, "gamma": 0.0028, "vega": 0.0816, "theta": -0.0121, "rho": -0.033, "theo": 1.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SKY270521C00060000", "bid": 38.1, "bid_size": 12.0, "ask": 40.9, "ask_size": 11.0, "iv": 0.5976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0037, "vega": 0.1026, "theta": -0.01, "rho": 0.2626, "theo": 39.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0999984741211}, {"option": "SKY270521P00060000", "bid": 0.1, "bid_size": 40.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.5653, "open_interest": 1.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0038, "vega": 0.1033, "theta": -0.0146, "rho": -0.0444, "theo": 1.6239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "SKY270521C00065000", "bid": 33.7, "bid_size": 10.0, "ask": 36.5, "ask_size": 12.0, "iv": 0.5597, "open_interest": 0.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0048, "vega": 0.1268, "theta": -0.0132, "rho": 0.2723, "theo": 34.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "SKY270521P00065000", "bid": 0.5, "bid_size": 57.0, "ask": 3.7, "ask_size": 57.0, "iv": 0.5259, "open_interest": 1.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0049, "vega": 0.1278, "theta": -0.0173, "rho": -0.059, "theo": 2.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SKY270521C00070000", "bid": 29.6, "bid_size": 16.0, "ask": 32.5, "ask_size": 25.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.006, "vega": 0.1531, "theta": -0.0165, "rho": 0.2779, "theo": 30.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "SKY270521P00070000", "bid": 1.2, "bid_size": 48.0, "ask": 4.3, "ask_size": 47.0, "iv": 0.4995, "open_interest": 0.0, "volume": 0.0, "delta": -0.1372, "gamma": 0.0061, "vega": 0.1544, "theta": -0.0202, "rho": -0.0765, "theo": 2.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500003576279}, {"option": "SKY270521C00075000", "bid": 25.0, "bid_size": 14.0, "ask": 28.3, "ask_size": 19.0, "iv": 0.4911, "open_interest": 0.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.0074, "vega": 0.1806, "theta": -0.0198, "rho": 0.2789, "theo": 26.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "SKY270521P00075000", "bid": 2.3, "bid_size": 29.0, "ask": 5.3, "ask_size": 49.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": -0.1768, "gamma": 0.0075, "vega": 0.1822, "theta": -0.023, "rho": -0.0976, "theo": 3.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "SKY270521C00080000", "bid": 21.7, "bid_size": 11.0, "ask": 24.7, "ask_size": 37.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.0088, "vega": 0.2077, "theta": -0.0229, "rho": 0.275, "theo": 23.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "SKY270521P00080000", "bid": 3.0, "bid_size": 50.0, "ask": 6.5, "ask_size": 45.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": -0.2236, "gamma": 0.009, "vega": 0.2094, "theta": -0.0257, "rho": -0.1218, "theo": 5.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SKY270521C00085000", "bid": 18.6, "bid_size": 14.0, "ask": 21.4, "ask_size": 41.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.0101, "vega": 0.2326, "theta": -0.0256, "rho": 0.2662, "theo": 19.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "SKY270521P00085000", "bid": 4.5, "bid_size": 42.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": -0.2771, "gamma": 0.0104, "vega": 0.2341, "theta": -0.028, "rho": -0.1485, "theo": 6.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SKY270521C00090000", "bid": 14.9, "bid_size": 26.0, "ask": 18.3, "ask_size": 54.0, "iv": 0.4545, "open_interest": 0.0, "volume": 0.0, "delta": 0.6659, "gamma": 0.0113, "vega": 0.2533, "theta": -0.0278, "rho": 0.253, "theo": 16.5497, "change": 0.0, "open": 0.0, "high": 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": "SKY270521P00090000", "bid": 6.8, "bid_size": 13.0, "ask": 9.6, "ask_size": 15.0, "iv": 0.442, "open_interest": 12.0, "volume": 0.0, "delta": -0.3365, "gamma": 0.0117, "vega": 0.2547, "theta": -0.0298, "rho": -0.1766, "theo": 8.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-05T12:23:53", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "SKY270521C00095000", "bid": 12.1, "bid_size": 39.0, "ask": 15.7, "ask_size": 10.0, "iv": 0.4464, "open_interest": 85.0, "volume": 0.0, "delta": 0.6046, "gamma": 0.0123, "vega": 0.2684, "theta": -0.0293, "rho": 0.2359, "theo": 13.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-11-05T12:45:14", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SKY270521P00095000", "bid": 8.9, "bid_size": 12.0, "ask": 11.8, "ask_size": 17.0, "iv": 0.4317, "open_interest": 1.0, "volume": 0.0, "delta": -0.4002, "gamma": 0.0128, "vega": 0.2691, "theta": -0.0309, "rho": -0.2044, "theo": 10.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-05T12:20:58", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "SKY270521C00100000", "bid": 9.4, "bid_size": 52.0, "ask": 13.4, "ask_size": 40.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": 0.5417, "gamma": 0.0129, "vega": 0.2768, "theta": -0.03, "rho": 0.2162, "theo": 11.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T12:53:54", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "SKY270521P00100000", "bid": 11.2, "bid_size": 15.0, "ask": 14.3, "ask_size": 22.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": -0.4661, "gamma": 0.0135, "vega": 0.2762, "theta": -0.0313, "rho": -0.2315, "theo": 13.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "SKY270521C00105000", "bid": 8.0, "bid_size": 32.0, "ask": 11.4, "ask_size": 50.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.4792, "gamma": 0.0131, "vega": 0.2782, "theta": -0.03, "rho": 0.1949, "theo": 9.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "SKY270521P00105000", "bid": 14.0, "bid_size": 28.0, "ask": 17.3, "ask_size": 13.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.0139, "vega": 0.2754, "theta": -0.031, "rho": -0.2546, "theo": 16.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "SKY270521C00110000", "bid": 5.7, "bid_size": 64.0, "ask": 9.4, "ask_size": 27.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": 0.4192, "gamma": 0.013, "vega": 0.2731, "theta": -0.0293, "rho": 0.1732, "theo": 7.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SKY270521P00110000", "bid": 16.9, "bid_size": 10.0, "ask": 20.6, "ask_size": 13.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.5964, "gamma": 0.0139, "vega": 0.2676, "theta": -0.0301, "rho": -0.2733, "theo": 19.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "SKY270521C00115000", "bid": 4.6, "bid_size": 18.0, "ask": 8.2, "ask_size": 49.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": 0.3631, "gamma": 0.0125, "vega": 0.2626, "theta": -0.0281, "rho": 0.1521, "theo": 6.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SKY270521P00115000", "bid": 21.0, "bid_size": 16.0, "ask": 24.1, "ask_size": 16.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.6571, "gamma": 0.0137, "vega": 0.2533, "theta": -0.0287, "rho": -0.2845, "theo": 22.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "SKY270521C00120000", "bid": 3.4, "bid_size": 36.0, "ask": 6.6, "ask_size": 23.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.3121, "gamma": 0.0119, "vega": 0.2479, "theta": -0.0264, "rho": 0.1321, "theo": 5.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SKY270521P00120000", "bid": 24.8, "bid_size": 14.0, "ask": 28.0, "ask_size": 14.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.0132, "vega": 0.234, "theta": -0.0268, "rho": -0.2878, "theo": 26.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "SKY270521C00125000", "bid": 2.5, "bid_size": 30.0, "ask": 5.7, "ask_size": 49.0, "iv": 0.4216, "open_interest": 4.0, "volume": 0.0, "delta": 0.2667, "gamma": 0.011, "vega": 0.2304, "theta": -0.0246, "rho": 0.1138, "theo": 4.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "SKY270521P00125000", "bid": 28.6, "bid_size": 16.0, "ask": 31.7, "ask_size": 11.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.7642, "gamma": 0.0125, "vega": 0.2095, "theta": -0.0248, "rho": -0.2839, "theo": 30.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4000015258789}, {"option": "SKY270521C00130000", "bid": 1.6, "bid_size": 57.0, "ask": 4.9, "ask_size": 56.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": 0.227, "gamma": 0.0101, "vega": 0.2117, "theta": -0.0226, "rho": 0.0975, "theo": 3.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999989271164}, {"option": "SKY270521P00130000", "bid": 33.1, "bid_size": 6.0, "ask": 36.1, "ask_size": 6.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0118, "vega": 0.1828, "theta": -0.0226, "rho": -0.2675, "theo": 35.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "SKY270521C00135000", "bid": 0.95, "bid_size": 56.0, "ask": 4.2, "ask_size": 57.0, "iv": 0.4159, "open_interest": 2.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.0092, "vega": 0.1925, "theta": -0.0205, "rho": 0.0833, "theo": 2.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "SKY270521P00135000", "bid": 37.6, "bid_size": 15.0, "ask": 40.4, "ask_size": 6.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0111, "vega": 0.1545, "theta": -0.0204, "rho": -0.2436, "theo": 39.6019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4499988555908}], "symbol": "SKY", "security_type": "stock", "exchange_id": 3, "current_price": 96.39, "price_change": 4.99, "price_change_percent": 5.4595, "bid": 85.88, "ask": 99.0, "bid_size": 100, "ask_size": 100, "open": 93.19, "high": 97.555, "low": 93.19, "close": 96.39, "prev_day_close": 91.4, "volume": 622192, "iv30": 40.325, "iv30_change": -0.137, "iv30_change_percent": -0.3386, "seqno": 10415198334, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "SKY"}