{"timestamp": "2026-11-02 04:18:56", "data": {"options": [{"option": "SMA261120C00017500", "bid": 17.1, "bid_size": 30.0, "ask": 21.1, "ask_size": 11.0, "iv": 1.7629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0038, "vega": 0.0032, "theta": -0.0191, "rho": 0.002, "theo": 19.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "SMA261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 112.0, "iv": 2.7382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0036, "vega": 0.0046, "theta": -0.0179, "rho": -0.0005, "theo": 0.1392, "change": 0.0, "open": 0.0, "high": 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": "SMA261120C00020000", "bid": 15.2, "bid_size": 30.0, "ask": 18.4, "ask_size": 10.0, "iv": 1.7799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0056, "vega": 0.0042, "theta": -0.0215, "rho": 0.0023, "theo": 16.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "SMA261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 2.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0053, "vega": 0.0059, "theta": -0.0198, "rho": -0.0007, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 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": "SMA261120C00022500", "bid": 12.7, "bid_size": 30.0, "ask": 15.9, "ask_size": 10.0, "iv": 1.4872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0085, "vega": 0.0057, "theta": -0.024, "rho": 0.0031, "theo": 14.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SMA261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 1.9651, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0079, "vega": 0.0076, "theta": -0.0218, "rho": -0.001, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 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": "SMA261120C00025000", "bid": 10.0, "bid_size": 40.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.9033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.013, "vega": 0.0077, "theta": -0.0263, "rho": 0.004, "theo": 11.6364, "change": 0.0, "open": 0.0, "high": 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": "SMA261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 31.0, "iv": 1.6376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.012, "vega": 0.0097, "theta": -0.0238, "rho": -0.0013, "theo": 0.2341, "change": 0.0, "open": 0.0, "high": 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": "SMA261120C00030000", "bid": 5.3, "bid_size": 46.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.6389, "open_interest": 1.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0336, "vega": 0.0148, "theta": -0.0305, "rho": 0.0061, "theo": 6.736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-10-29T13:23:26", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SMA261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.554, "open_interest": 1.0, "volume": 0.0, "delta": -0.1133, "gamma": 0.0309, "vega": 0.0168, "theta": -0.0278, "rho": -0.0026, "theo": 0.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T14:02:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SMA261120C00035000", "bid": 0.9, "bid_size": 275.0, "ask": 2.75, "ask_size": 35.0, "iv": 0.292, "open_interest": 417.0, "volume": 0.0, "delta": 0.6863, "gamma": 0.1152, "vega": 0.0307, "theta": -0.0302, "rho": 0.008, "theo": 2.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-10-27T15:35:23", "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "SMA261120P00035000", "bid": 0.05, "bid_size": 18.0, "ask": 2.15, "ask_size": 119.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": -0.3271, "gamma": 0.1081, "vega": 0.0315, "theta": -0.0284, "rho": -0.0073, "theo": 0.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "SMA261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.308, "open_interest": 5.0, "volume": 1032.0, "delta": 0.1351, "gamma": 0.0708, "vega": 0.0192, "theta": -0.0158, "rho": 0.0023, "theo": 0.1981, "change": 0.125, "open": 0.05, "high": 0.25, "low": 0.05, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T13:13:00", "percent_change": 100.0, "prev_day_close": 0.150000000372529}, {"option": "SMA261120P00040000", "bid": 2.45, "bid_size": 48.0, "ask": 5.1, "ask_size": 21.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.8586, "gamma": 0.0691, "vega": 0.0189, "theta": -0.0154, "rho": -0.0203, "theo": 3.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "SMA261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 34.0, "iv": 0.6553, "open_interest": 0.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0224, "vega": 0.0091, "theta": -0.0108, "rho": 0.0009, "theo": 0.0881, "change": 0.0, "open": 0.0, "high": 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": "SMA261120P00045000", "bid": 7.4, "bid_size": 31.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0221, "vega": 0.009, "theta": -0.0106, "rho": -0.0248, "theo": 8.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "SMA261218C00017500", "bid": 17.4, "bid_size": 30.0, "ask": 21.1, "ask_size": 11.0, "iv": 1.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0054, "vega": 0.006, "theta": -0.0159, "rho": 0.0043, "theo": 19.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "SMA261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 104.0, "iv": 1.7857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0046, "vega": 0.0104, "theta": -0.013, "rho": -0.0021, "theo": 0.2743, "change": 0.0, "open": 0.0, "high": 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": "SMA261218C00020000", "bid": 15.1, "bid_size": 30.0, "ask": 18.1, "ask_size": 10.0, "iv": 1.0751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0079, "vega": 0.0085, "theta": -0.0174, "rho": 0.0063, "theo": 16.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "SMA261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 37.0, "iv": 1.516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0066, "vega": 0.0129, "theta": -0.014, "rho": -0.0027, "theo": 0.3178, "change": 0.0, "open": 0.0, "high": 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": "SMA261218C00022500", "bid": 12.5, "bid_size": 30.0, "ask": 15.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0114, "vega": 0.0109, "theta": -0.0186, "rho": 0.0075, "theo": 14.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SMA261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 1.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0095, "vega": 0.016, "theta": -0.015, "rho": -0.0034, "theo": 0.3695, "change": 0.0, "open": 0.0, "high": 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": "SMA261218C00025000", "bid": 10.0, "bid_size": 40.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0167, "vega": 0.0148, "theta": -0.0195, "rho": 0.0095, "theo": 11.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "SMA261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 1.0624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0139, "vega": 0.0199, "theta": -0.016, "rho": -0.0045, "theo": 0.4334, "change": 0.0, "open": 0.0, "high": 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": "SMA261218C00030000", "bid": 5.2, "bid_size": 45.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0374, "vega": 0.0272, "theta": -0.0203, "rho": 0.0144, "theo": 6.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.57, "last_trade_time": "2026-10-29T13:23:26", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SMA261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 0.6747, "open_interest": 0.0, "volume": 0.0, "delta": -0.1532, "gamma": 0.032, "vega": 0.0316, "theta": -0.0174, "rho": -0.0083, "theo": 0.637, "change": 0.0, "open": 0.0, "high": 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": "SMA261218C00035000", "bid": 0.9, "bid_size": 82.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": 0.6362, "gamma": 0.0914, "vega": 0.0487, "theta": -0.0192, "rho": 0.0176, "theo": 2.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "SMA261218P00035000", "bid": 0.05, "bid_size": 1092.0, "ask": 3.0, "ask_size": 26.0, "iv": 0.3859, "open_interest": 1.0, "volume": 0.0, "delta": -0.3772, "gamma": 0.0825, "vega": 0.0502, "theta": -0.0173, "rho": -0.0202, "theo": 1.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-20T11:34:12", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "SMA261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": 0.2483, "gamma": 0.0635, "vega": 0.042, "theta": -0.0164, "rho": 0.0094, "theo": 0.6831, "change": 0.0, "open": 0.0, "high": 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": "SMA261218P00040000", "bid": 2.65, "bid_size": 74.0, "ask": 5.4, "ask_size": 27.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.0612, "vega": 0.0415, "theta": -0.0158, "rho": -0.0425, "theo": 4.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "SMA261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 0.6933, "open_interest": 0.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0321, "vega": 0.0294, "theta": -0.0152, "rho": 0.0054, "theo": 0.4302, "change": 0.0, "open": 0.0, "high": 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": "SMA261218P00045000", "bid": 7.1, "bid_size": 42.0, "ask": 10.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8453, "gamma": 0.0315, "vega": 0.029, "theta": -0.0148, "rho": -0.054, "theo": 9.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SMA261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0201, "vega": 0.0226, "theta": -0.0142, "rho": 0.0038, "theo": 0.3336, "change": 0.0, "open": 0.0, "high": 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": "SMA261218P00050000", "bid": 12.6, "bid_size": 15.0, "ask": 15.4, "ask_size": 17.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0198, "vega": 0.0224, "theta": -0.014, "rho": -0.0626, "theo": 14.2257, "change": 0.0, "open": 0.0, "high": 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": "SMA270115C00017500", "bid": 17.6, "bid_size": 30.0, "ask": 20.9, "ask_size": 10.0, "iv": 1.1242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0059, "vega": 0.0113, "theta": -0.0118, "rho": 0.0118, "theo": 19.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-06-09T14:40:51", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "SMA270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 1.0759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0049, "vega": 0.0144, "theta": -0.0097, "rho": -0.0038, "theo": 0.3408, "change": 0.0, "open": 0.0, "high": 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": "SMA270115C00020000", "bid": 15.1, "bid_size": 30.0, "ask": 17.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0081, "vega": 0.0147, "theta": -0.0124, "rho": 0.0149, "theo": 16.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "SMA270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 1.2179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0069, "vega": 0.0179, "theta": -0.0105, "rho": -0.0048, "theo": 0.3957, "change": 0.0, "open": 0.0, "high": 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": "SMA270115C00022500", "bid": 12.7, "bid_size": 30.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.6352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0112, "vega": 0.0192, "theta": -0.0129, "rho": 0.0184, "theo": 14.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "SMA270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 1.028, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0098, "vega": 0.022, "theta": -0.0112, "rho": -0.0062, "theo": 0.4614, "change": 0.0, "open": 0.0, "high": 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": "SMA270115C00025000", "bid": 10.0, "bid_size": 41.0, "ask": 13.2, "ask_size": 10.0, "iv": 0.5603, "open_interest": 10.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0157, "vega": 0.0244, "theta": -0.0134, "rho": 0.0219, "theo": 11.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.04, "last_trade_time": "2026-06-17T12:09:42", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SMA270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 0.8564, "open_interest": 2.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.014, "vega": 0.0272, "theta": -0.012, "rho": -0.0081, "theo": 0.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SMA270115C00030000", "bid": 5.2, "bid_size": 78.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.3003, "open_interest": 8.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.033, "vega": 0.0396, "theta": -0.0141, "rho": 0.0289, "theo": 7.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-03T10:38:36", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "SMA270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 33.0, "iv": 0.5367, "open_interest": 8.0, "volume": 0.0, "delta": -0.1667, "gamma": 0.0304, "vega": 0.0419, "theta": -0.0131, "rho": -0.0146, "theo": 0.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SMA270115C00035000", "bid": 1.25, "bid_size": 71.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.2625, "open_interest": 61.0, "volume": 0.0, "delta": 0.6261, "gamma": 0.074, "vega": 0.0622, "theta": -0.0135, "rho": 0.0308, "theo": 2.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T13:46:19", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "SMA270115P00035000", "bid": 0.15, "bid_size": 1277.0, "ask": 2.9, "ask_size": 68.0, "iv": 0.3213, "open_interest": 2.0, "volume": 0.0, "delta": -0.3717, "gamma": 0.0704, "vega": 0.0627, "theta": -0.0128, "rho": -0.0321, "theo": 1.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-29T12:40:54", "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "SMA270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 104.0, "iv": 0.2806, "open_interest": 27.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0646, "vega": 0.0539, "theta": -0.0104, "rho": 0.0159, "theo": 0.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-29T09:30:32", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SMA270115P00040000", "bid": 2.65, "bid_size": 44.0, "ask": 5.4, "ask_size": 21.0, "iv": 0.21, "open_interest": 1.0, "volume": 0.0, "delta": -0.7299, "gamma": 0.0633, "vega": 0.0534, "theta": -0.0102, "rho": -0.0665, "theo": 4.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.59, "last_trade_time": "2026-06-15T15:44:20", "percent_change": 0.0, "prev_day_close": 4.12499988079071}, {"option": "SMA270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 41.0, "iv": 0.5506, "open_interest": 0.0, "volume": 0.0, "delta": 0.1282, "gamma": 0.0323, "vega": 0.0353, "theta": -0.0087, "rho": 0.0083, "theo": 0.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SMA270115P00045000", "bid": 7.2, "bid_size": 42.0, "ask": 10.5, "ask_size": 17.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.0319, "vega": 0.0351, "theta": -0.0086, "rho": -0.0856, "theo": 9.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "SMA270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 16.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0192, "vega": 0.0258, "theta": -0.0076, "rho": 0.0053, "theo": 0.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SMA270115P00050000", "bid": 12.6, "bid_size": 11.0, "ask": 14.8, "ask_size": 17.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": -0.901, "gamma": 0.0192, "vega": 0.0257, "theta": -0.0076, "rho": -0.0951, "theo": 13.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "SMA270416C00017500", "bid": 17.6, "bid_size": 30.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0069, "vega": 0.0116, "theta": -0.0055, "rho": 0.0158, "theo": 19.072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-02T10:31:26", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "SMA270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.9712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0048, "vega": 0.0208, "theta": -0.0043, "rho": -0.0077, "theo": 0.3246, "change": 0.0, "open": 0.0, "high": 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": "SMA270416C00020000", "bid": 14.6, "bid_size": 44.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0094, "vega": 0.0186, "theta": -0.0059, "rho": 0.0232, "theo": 16.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "SMA270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.6498, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0069, "vega": 0.027, "theta": -0.0049, "rho": -0.0105, "theo": 0.4123, "change": 0.0, "open": 0.0, "high": 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": "SMA270416C00022500", "bid": 12.1, "bid_size": 42.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0127, "vega": 0.0274, "theta": -0.0064, "rho": 0.0341, "theo": 14.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.7, "last_trade_time": "2026-10-26T13:03:26", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "SMA270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 38.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.01, "vega": 0.0345, "theta": -0.0056, "rho": -0.0143, "theo": 0.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SMA270416C00025000", "bid": 10.1, "bid_size": 45.0, "ask": 12.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0172, "vega": 0.0377, "theta": -0.0071, "rho": 0.0434, "theo": 11.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "SMA270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 30.0, "iv": 0.5386, "open_interest": 4.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0142, "vega": 0.0437, "theta": -0.0063, "rho": -0.0196, "theo": 0.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-09T15:16:47", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SMA270416C00030000", "bid": 5.9, "bid_size": 81.0, "ask": 8.4, "ask_size": 11.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.0317, "vega": 0.0648, "theta": -0.0084, "rho": 0.0602, "theo": 7.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SMA270416P00030000", "bid": 0.15, "bid_size": 13.0, "ask": 2.9, "ask_size": 41.0, "iv": 0.4352, "open_interest": 2.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.0283, "vega": 0.0679, "theta": -0.0077, "rho": -0.0377, "theo": 1.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-27T10:08:09", "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "SMA270416C00035000", "bid": 2.25, "bid_size": 49.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.2897, "open_interest": 31.0, "volume": 0.0, "delta": 0.5986, "gamma": 0.052, "vega": 0.0925, "theta": -0.0088, "rho": 0.0628, "theo": 3.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-19T13:46:59", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "SMA270416P00035000", "bid": 0.9, "bid_size": 37.0, "ask": 3.9, "ask_size": 33.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.3869, "gamma": 0.049, "vega": 0.0928, "theta": -0.0084, "rho": -0.0749, "theo": 2.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "SMA270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": 0.327, "gamma": 0.0518, "vega": 0.0882, "theta": -0.0074, "rho": 0.0415, "theo": 1.3394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "SMA270416P00040000", "bid": 3.7, "bid_size": 28.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": -0.648, "gamma": 0.0504, "vega": 0.0874, "theta": -0.007, "rho": -0.1291, "theo": 5.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "SMA270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 39.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0329, "vega": 0.0616, "theta": -0.0055, "rho": 0.0224, "theo": 0.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SMA270416P00045000", "bid": 7.4, "bid_size": 41.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.1677, "open_interest": 0.0, "volume": 0.0, "delta": -0.8071, "gamma": 0.0328, "vega": 0.0616, "theta": -0.005, "rho": -0.1623, "theo": 9.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "SMA270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.472, "open_interest": 1.0, "volume": 0.0, "delta": 0.0948, "gamma": 0.02, "vega": 0.0422, "theta": -0.0041, "rho": 0.0131, "theo": 0.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-07T11:26:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SMA270416P00050000", "bid": 12.2, "bid_size": 30.0, "ask": 15.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0209, "vega": 0.043, "theta": -0.0037, "rho": -0.1643, "theo": 13.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}], "symbol": "SMA", "security_type": "stock", "exchange_id": 3, "current_price": 36.53, "price_change": 0.77, "price_change_percent": 2.1079, "bid": 29.86, "ask": 36.9, "bid_size": 100, "ask_size": 300, "open": 35.92, "high": 36.75, "low": 35.665, "close": 36.53, "prev_day_close": 36.53, "volume": 579097, "iv30": 31.553, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-10-30T15:59:59", "tick": "down"}, "symbol": "SMA"}