{"timestamp": "2026-11-09 23:35:02", "data": {"options": [{"option": "SCM261120C00002500", "bid": 3.5, "bid_size": 151.0, "ask": 6.4, "ask_size": 35.0, "iv": 4.7433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0054, "vega": 0.0002, "theta": -0.0021, "rho": 0.0009, "theo": 4.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.48, "last_trade_time": "2026-10-29T09:54:05", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SCM261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 235.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0054, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCM261120C00005000", "bid": 1.9, "bid_size": 1.0, "ask": 3.9, "ask_size": 37.0, "iv": 3.547, "open_interest": 27.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0487, "vega": 0.001, "theta": -0.0053, "rho": 0.0017, "theo": 2.3289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-04T12:52:02", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "SCM261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 30.0, "iv": 1.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0489, "vega": 0.001, "theta": -0.0056, "rho": -0.0001, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SCM261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.4559, "open_interest": 50.0, "volume": 0.0, "delta": 0.37, "gamma": 0.7444, "vega": 0.0048, "theta": -0.0088, "rho": 0.0009, "theo": 0.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T11:54:36", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCM261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 50.0, "iv": 1.6081, "open_interest": 1.0, "volume": 0.0, "delta": -0.6505, "gamma": 0.7749, "vega": 0.0047, "theta": -0.0092, "rho": -0.0011, "theo": 0.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-10-20T15:57:31", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SCM261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 1.0358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0678, "vega": 0.001, "theta": -0.0043, "rho": 0.0001, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SCM261120P00010000", "bid": 1.55, "bid_size": 75.0, "ask": 4.5, "ask_size": 50.0, "iv": 2.0851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.075, "vega": 0.0005, "theta": -0.0042, "rho": -0.0004, "theo": 2.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "SCM261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 235.0, "iv": 3.874, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0237, "vega": 0.0005, "theta": -0.0028, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCM261120P00012500", "bid": 3.9, "bid_size": 75.0, "ask": 6.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0145, "vega": 0.0001, "theta": -0.003, "rho": -0.0001, "theo": 5.2302, "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": 5.5}, {"option": "SCM261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 235.0, "iv": 4.4893, "open_interest": 0.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.0124, "vega": 0.0003, "theta": -0.0021, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "SCM261120P00015000", "bid": 6.4, "bid_size": 75.0, "ask": 9.2, "ask_size": 50.0, "iv": 2.5423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0028, "vega": 0.0, "theta": -0.0027, "rho": 0.0, "theo": 7.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "SCM261218C00002500", "bid": 3.6, "bid_size": 40.0, "ask": 6.1, "ask_size": 10.0, "iv": 2.0851, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0082, "vega": 0.0007, "theta": -0.0013, "rho": 0.0015, "theo": 4.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-10-21T10:00:08", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "SCM261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 235.0, "iv": 3.7775, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0102, "vega": 0.001, "theta": -0.0023, "rho": -0.0002, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SCM261218C00005000", "bid": 1.4, "bid_size": 75.0, "ask": 3.3, "ask_size": 37.0, "iv": 0.8152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0668, "vega": 0.0029, "theta": -0.0035, "rho": 0.0031, "theo": 2.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "SCM261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 95.0, "iv": 1.6806, "open_interest": 2.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0695, "vega": 0.0034, "theta": -0.0039, "rho": -0.0007, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-07-20T15:19:15", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SCM261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 259.0, "iv": 0.3602, "open_interest": 109.0, "volume": 15.0, "delta": 0.4328, "gamma": 0.4716, "vega": 0.0093, "theta": -0.0044, "rho": 0.0031, "theo": 0.2501, "change": 0.05, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T09:30:03", "percent_change": 25.0, "prev_day_close": 0.200000006705523}, {"option": "SCM261218P00007500", "bid": 0.15, "bid_size": 110.0, "ask": 1.25, "ask_size": 10.0, "iv": 0.6019, "open_interest": 131.0, "volume": 2.0, "delta": -0.5971, "gamma": 0.4808, "vega": 0.0091, "theta": -0.0044, "rho": -0.0039, "theo": 0.4762, "change": -0.025, "open": 0.63, "high": 0.63, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T10:35:28", "percent_change": -4.34782, "prev_day_close": 0.574999988079071}, {"option": "SCM261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 188.0, "iv": 0.8075, "open_interest": 3263.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0728, "vega": 0.0022, "theta": -0.0014, "rho": 0.0003, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:50:23", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SCM261218P00010000", "bid": 2.0, "bid_size": 96.0, "ask": 4.1, "ask_size": 74.0, "iv": 1.1147, "open_interest": 60.0, "volume": 0.0, "delta": -0.9731, "gamma": 0.0621, "vega": 0.0017, "theta": -0.0009, "rho": -0.006, "theo": 2.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-10-23T11:15:13", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "SCM261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 313.0, "iv": 0.9563, "open_interest": 77.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0222, "vega": 0.0009, "theta": -0.0008, "rho": 0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCM261218P00012500", "bid": 4.0, "bid_size": 104.0, "ask": 6.6, "ask_size": 91.0, "iv": 1.0103, "open_interest": 77.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.017, "vega": 0.0006, "theta": -0.0001, "rho": -0.0073, "theo": 5.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-03T11:16:27", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "SCM261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 235.0, "iv": 2.0755, "open_interest": 22.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0103, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-28T10:08:07", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SCM261218P00015000", "bid": 6.5, "bid_size": 75.0, "ask": 9.1, "ask_size": 50.0, "iv": 1.2793, "open_interest": 3.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0072, "vega": 0.0003, "theta": 0.0, "rho": -0.0087, "theo": 7.7442, "change": -0.02, "open": 7.83, "high": 7.83, "low": 7.83, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-11-09T09:54:45", "percent_change": -0.254779, "prev_day_close": 7.85000014305115}, {"option": "SCM261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 235.0, "iv": 2.3224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0058, "vega": 0.0003, "theta": -0.0004, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SCM261218P00017500", "bid": 9.0, "bid_size": 75.0, "ask": 11.5, "ask_size": 50.0, "iv": 1.2195, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0038, "vega": 0.0002, "theta": 0.0, "rho": -0.0101, "theo": 10.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SCM261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 235.0, "iv": 2.5258, "open_interest": 1.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0037, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-05-05T09:43:58", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SCM261218P00020000", "bid": 11.6, "bid_size": 75.0, "ask": 14.0, "ask_size": 50.0, "iv": 1.6966, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0042, "vega": 0.0, "theta": 0.0, "rho": -0.0036, "theo": 12.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "SCM270319C00002500", "bid": 3.4, "bid_size": 40.0, "ask": 6.3, "ask_size": 10.0, "iv": 1.6096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0167, "vega": 0.0035, "theta": -0.0026, "rho": 0.0035, "theo": 4.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.38, "last_trade_time": "2026-10-21T10:02:29", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "SCM270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1230.0, "iv": 2.2646, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0178, "vega": 0.0052, "theta": -0.0033, "rho": -0.0026, "theo": 0.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SCM270319C00005000", "bid": 0.85, "bid_size": 75.0, "ask": 3.8, "ask_size": 37.0, "iv": 0.5873, "open_interest": 0.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.076, "vega": 0.0093, "theta": -0.0035, "rho": 0.0079, "theo": 2.5344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-08-27T14:59:57", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "SCM270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 224.0, "iv": 0.8625, "open_interest": 0.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0736, "vega": 0.0109, "theta": -0.0036, "rho": -0.0058, "theo": 0.4609, "change": 0.0, "open": 0.0, "high": 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": "SCM270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 228.0, "iv": 0.5716, "open_interest": 302.0, "volume": 0.0, "delta": 0.4839, "gamma": 0.2254, "vega": 0.0163, "theta": -0.003, "rho": 0.0082, "theo": 0.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T15:31:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SCM270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 141.0, "iv": 0.4665, "open_interest": 79.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.2141, "vega": 0.0164, "theta": -0.0028, "rho": -0.0157, "theo": 1.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-15T12:00:07", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "SCM270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 135.0, "iv": 0.5303, "open_interest": 1256.0, "volume": 1.0, "delta": 0.1629, "gamma": 0.1179, "vega": 0.0101, "theta": -0.002, "rho": 0.0033, "theo": 0.1543, "change": -0.115, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T11:17:54", "percent_change": -65.7143, "prev_day_close": 0.174999997019768}, {"option": "SCM270319P00010000", "bid": 1.6, "bid_size": 75.0, "ask": 4.5, "ask_size": 55.0, "iv": 0.4654, "open_interest": 19.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.1148, "vega": 0.0099, "theta": -0.0016, "rho": -0.0283, "theo": 3.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-10-23T11:15:13", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "SCM270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1761.0, "iv": 1.1066, "open_interest": 32.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0624, "vega": 0.0066, "theta": -0.0015, "rho": 0.0018, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SCM270319P00012500", "bid": 4.1, "bid_size": 86.0, "ask": 6.9, "ask_size": 74.0, "iv": 0.6325, "open_interest": 60.0, "volume": 0.0, "delta": -0.919, "gamma": 0.061, "vega": 0.0064, "theta": -0.0009, "rho": -0.037, "theo": 5.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-10-30T09:49:27", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "SCM270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 95.0, "iv": 0.6842, "open_interest": 203.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0397, "vega": 0.0048, "theta": -0.0013, "rho": 0.0012, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T09:30:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCM270319P00015000", "bid": 6.4, "bid_size": 75.0, "ask": 9.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0388, "vega": 0.0046, "theta": -0.0003, "rho": -0.045, "theo": 7.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "SCM270617C00002500", "bid": 3.8, "bid_size": 40.0, "ask": 6.5, "ask_size": 11.0, "iv": 1.6789, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0119, "vega": 0.0016, "theta": 0.0, "rho": 0.0059, "theo": 4.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.18, "last_trade_time": "2026-10-23T10:15:46", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SCM270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1233.0, "iv": 1.8981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0184, "vega": 0.005, "theta": -0.0012, "rho": -0.0026, "theo": 0.1396, "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": 0.75}, {"option": "SCM270617C00005000", "bid": 1.5, "bid_size": 75.0, "ask": 3.9, "ask_size": 37.0, "iv": 0.7516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0788, "vega": 0.0101, "theta": -0.001, "rho": 0.015, "theo": 2.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "SCM270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 146.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0851, "vega": 0.0126, "theta": -0.0016, "rho": -0.0078, "theo": 0.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SCM270617C00007500", "bid": 0.2, "bid_size": 1.0, "ask": 1.15, "ask_size": 163.0, "iv": 0.3641, "open_interest": 31.0, "volume": 0.0, "delta": 0.5246, "gamma": 0.2504, "vega": 0.0215, "theta": -0.0015, "rho": 0.0167, "theo": 0.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T12:30:34", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "SCM270617P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 223.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": -0.5511, "gamma": 0.2503, "vega": 0.0215, "theta": -0.0014, "rho": -0.0266, "theo": 0.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "SCM270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.3889, "open_interest": 92.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.1382, "vega": 0.0154, "theta": -0.0014, "rho": 0.0076, "theo": 0.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:22:03", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SCM270617P00010000", "bid": 1.6, "bid_size": 75.0, "ask": 4.1, "ask_size": 50.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.8515, "gamma": 0.1349, "vega": 0.0148, "theta": -0.0008, "rho": -0.0498, "theo": 2.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999989271164}, {"option": "SCM270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": 0.1347, "gamma": 0.0816, "vega": 0.0114, "theta": -0.0013, "rho": 0.0047, "theo": 0.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SCM270617P00012500", "bid": 4.1, "bid_size": 75.0, "ask": 6.6, "ask_size": 50.0, "iv": 0.5265, "open_interest": 3.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0791, "vega": 0.0109, "theta": -0.0002, "rho": -0.0657, "theo": 5.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-03T10:55:57", "percent_change": 0.0, "prev_day_close": 5.64999985694885}], "symbol": "SCM", "security_type": "stock", "exchange_id": 3, "current_price": 7.26, "price_change": 0.03, "price_change_percent": 0.4127, "bid": 6.49, "ask": 7.3, "bid_size": 100, "ask_size": 100, "open": 7.35, "high": 7.35, "low": 7.2, "close": 7.3, "prev_day_close": 7.27, "volume": 111793, "iv30": 43.184, "iv30_change": -1.777, "iv30_change_percent": -3.9523, "seqno": 10405485726, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SCM"}