{"timestamp": "2026-11-10 02:40:34", "data": {"options": [{"option": "SMB261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0102, "vega": 0.0028, "theta": -0.0366, "rho": 0.0017, "theo": 9.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "SMB261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.2211, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0101, "vega": 0.0028, "theta": -0.0375, "rho": -0.0003, "theo": 0.2021, "change": 0.0, "open": 0.0, "high": 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": "SMB261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0134, "vega": 0.0033, "theta": -0.0385, "rho": 0.0019, "theo": 8.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "SMB261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0134, "vega": 0.0033, "theta": -0.0393, "rho": -0.0004, "theo": 0.2221, "change": 0.0, "open": 0.0, "high": 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": "SMB261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9335, "gamma": 0.0177, "vega": 0.0038, "theta": -0.0403, "rho": 0.0022, "theo": 7.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "SMB261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0176, "vega": 0.0038, "theta": -0.041, "rho": -0.0005, "theo": 0.2448, "change": 0.0, "open": 0.0, "high": 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": "SMB261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0235, "vega": 0.0045, "theta": -0.042, "rho": 0.0024, "theo": 6.5252, "change": 0.0, "open": 0.0, "high": 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": "SMB261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7934, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0234, "vega": 0.0045, "theta": -0.0426, "rho": -0.0005, "theo": 0.2716, "change": 0.0, "open": 0.0, "high": 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": "SMB261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0314, "vega": 0.0053, "theta": -0.0436, "rho": 0.0027, "theo": 5.5588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "SMB261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3995, "open_interest": 0.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0313, "vega": 0.0053, "theta": -0.0442, "rho": -0.0007, "theo": 0.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SMB261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0426, "vega": 0.0062, "theta": -0.0452, "rho": 0.003, "theo": 4.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "SMB261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0308, "open_interest": 0.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0425, "vega": 0.0062, "theta": -0.0456, "rho": -0.0008, "theo": 0.3457, "change": 0.0, "open": 0.0, "high": 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": "SMB261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0587, "vega": 0.0074, "theta": -0.0465, "rho": 0.0032, "theo": 3.6587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "SMB261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6799, "open_interest": 0.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0587, "vega": 0.0074, "theta": -0.0468, "rho": -0.001, "theo": 0.4019, "change": 0.0, "open": 0.0, "high": 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": "SMB261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0824, "vega": 0.0088, "theta": -0.0475, "rho": 0.0034, "theo": 2.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499994635582}, {"option": "SMB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.2169, "gamma": 0.0824, "vega": 0.0088, "theta": -0.0478, "rho": -0.0013, "theo": 0.4855, "change": 0.0, "open": 0.0, "high": 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": "SMB261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.1155, "vega": 0.0104, "theta": -0.048, "rho": 0.0034, "theo": 1.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SMB261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.997, "open_interest": 0.0, "volume": 0.0, "delta": -0.3007, "gamma": 0.1156, "vega": 0.0104, "theta": -0.0482, "rho": -0.0018, "theo": 0.6286, "change": 0.0, "open": 0.0, "high": 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": "SMB261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": 0.5695, "gamma": 0.1482, "vega": 0.0118, "theta": -0.0479, "rho": 0.003, "theo": 1.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SMB261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6307, "open_interest": 0.0, "volume": 0.0, "delta": -0.4297, "gamma": 0.1484, "vega": 0.0118, "theta": -0.048, "rho": -0.0025, "theo": 0.9172, "change": 0.0, "open": 0.0, "high": 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": "SMB261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7776, "open_interest": 0.0, "volume": 0.0, "delta": 0.4219, "gamma": 0.1481, "vega": 0.0117, "theta": -0.0475, "rho": 0.0023, "theo": 0.7403, "change": 0.0, "open": 0.0, "high": 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": "SMB261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": -0.5775, "gamma": 0.1483, "vega": 0.0117, "theta": -0.0475, "rho": -0.0033, "theo": 1.4788, "change": 0.0, "open": 0.0, "high": 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": "SMB261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0496, "open_interest": 0.0, "volume": 0.0, "delta": 0.3137, "gamma": 0.1221, "vega": 0.0106, "theta": -0.047, "rho": 0.0017, "theo": 0.5325, "change": 0.0, "open": 0.0, "high": 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": "SMB261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.6859, "gamma": 0.1223, "vega": 0.0106, "theta": -0.0469, "rho": -0.0038, "theo": 2.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "SMB261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.2458, "gamma": 0.097, "vega": 0.0094, "theta": -0.0463, "rho": 0.0013, "theo": 0.4259, "change": 0.0, "open": 0.0, "high": 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": "SMB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4109, "open_interest": 0.0, "volume": 0.0, "delta": -0.7539, "gamma": 0.0972, "vega": 0.0094, "theta": -0.0461, "rho": -0.0042, "theo": 3.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "SMB261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.0782, "vega": 0.0084, "theta": -0.0454, "rho": 0.0011, "theo": 0.3613, "change": 0.0, "open": 0.0, "high": 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": "SMB261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": -0.7983, "gamma": 0.0784, "vega": 0.0084, "theta": -0.045, "rho": -0.0045, "theo": 4.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "SMB261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6617, "open_interest": 0.0, "volume": 0.0, "delta": 0.1706, "gamma": 0.0646, "vega": 0.0076, "theta": -0.0443, "rho": 0.0009, "theo": 0.3171, "change": 0.0, "open": 0.0, "high": 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": "SMB261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6326, "open_interest": 0.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.0648, "vega": 0.0076, "theta": -0.044, "rho": -0.0046, "theo": 5.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "SMB261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8275, "open_interest": 0.0, "volume": 0.0, "delta": 0.148, "gamma": 0.0545, "vega": 0.0069, "theta": -0.0433, "rho": 0.0008, "theo": 0.2846, "change": 0.0, "open": 0.0, "high": 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": "SMB261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7332, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0547, "vega": 0.0069, "theta": -0.0428, "rho": -0.0048, "theo": 6.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SMB261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9804, "open_interest": 0.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0468, "vega": 0.0063, "theta": -0.0422, "rho": 0.0007, "theo": 0.2592, "change": 0.0, "open": 0.0, "high": 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": "SMB261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8284, "open_interest": 0.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.047, "vega": 0.0063, "theta": -0.0417, "rho": -0.0049, "theo": 6.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SMB261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1225, "open_interest": 0.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0408, "vega": 0.0058, "theta": -0.0412, "rho": 0.0006, "theo": 0.2387, "change": 0.0, "open": 0.0, "high": 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": "SMB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9186, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0411, "vega": 0.0058, "theta": -0.0406, "rho": -0.0051, "theo": 7.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SMB261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.036, "vega": 0.0054, "theta": -0.0402, "rho": 0.0006, "theo": 0.2217, "change": 0.0, "open": 0.0, "high": 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": "SMB261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0046, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0363, "vega": 0.0054, "theta": -0.0395, "rho": -0.005, "theo": 8.9542, "change": 0.0, "open": 0.0, "high": 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": "SMB261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0107, "vega": 0.0056, "theta": -0.0118, "rho": 0.0052, "theo": 9.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SMB261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0106, "vega": 0.0058, "theta": -0.0126, "rho": -0.0012, "theo": 0.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SMB261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0141, "vega": 0.0066, "theta": -0.0125, "rho": 0.0063, "theo": 8.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SMB261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.991, "open_interest": 0.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0139, "vega": 0.0068, "theta": -0.0132, "rho": -0.0014, "theo": 0.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SMB261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0184, "vega": 0.0077, "theta": -0.0131, "rho": 0.007, "theo": 7.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SMB261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0183, "vega": 0.0079, "theta": -0.0137, "rho": -0.0016, "theo": 0.3054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SMB261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0242, "vega": 0.0091, "theta": -0.0137, "rho": 0.0081, "theo": 6.5772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SMB261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5079, "open_interest": 0.0, "volume": 0.0, "delta": -0.0911, "gamma": 0.024, "vega": 0.0092, "theta": -0.0142, "rho": -0.002, "theo": 0.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SMB261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.032, "vega": 0.0106, "theta": -0.0142, "rho": 0.0087, "theo": 5.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "SMB261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0317, "vega": 0.0107, "theta": -0.0146, "rho": -0.0024, "theo": 0.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SMB261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.0427, "vega": 0.0124, "theta": -0.0147, "rho": 0.0097, "theo": 4.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499985694885}, {"option": "SMB261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0981, "open_interest": 0.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0423, "vega": 0.0126, "theta": -0.0149, "rho": -0.0029, "theo": 0.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SMB261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": 0.8214, "gamma": 0.0576, "vega": 0.0145, "theta": -0.015, "rho": 0.0099, "theo": 3.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.2749999165535}, {"option": "SMB261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9096, "open_interest": 0.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.0571, "vega": 0.0147, "theta": -0.0152, "rho": -0.0036, "theo": 0.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SMB261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": 0.7666, "gamma": 0.0783, "vega": 0.0171, "theta": -0.0153, "rho": 0.0102, "theo": 2.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "SMB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": -0.2334, "gamma": 0.0778, "vega": 0.0172, "theta": -0.0154, "rho": -0.0046, "theo": 0.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SMB261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": 0.6853, "gamma": 0.1052, "vega": 0.0199, "theta": -0.0153, "rho": 0.0103, "theo": 2.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SMB261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5428, "open_interest": 0.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.1049, "vega": 0.02, "theta": -0.0154, "rho": -0.006, "theo": 0.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SMB261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.5688, "gamma": 0.1298, "vega": 0.0221, "theta": -0.0152, "rho": 0.0091, "theo": 1.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SMB261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": -0.4312, "gamma": 0.13, "vega": 0.0221, "theta": -0.0153, "rho": -0.0081, "theo": 1.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "SMB261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": 0.4385, "gamma": 0.1315, "vega": 0.0222, "theta": -0.0151, "rho": 0.0073, "theo": 0.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SMB261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": -0.5618, "gamma": 0.1322, "vega": 0.0221, "theta": -0.0151, "rho": -0.0103, "theo": 1.6204, "change": 0.0, "open": 0.0, "high": 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": "SMB261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": 0.3372, "gamma": 0.1134, "vega": 0.0205, "theta": -0.015, "rho": 0.0057, "theo": 0.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SMB261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.1141, "vega": 0.0205, "theta": -0.0149, "rho": -0.012, "theo": 2.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499997317791}, {"option": "SMB261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6939, "open_interest": 0.0, "volume": 0.0, "delta": 0.2697, "gamma": 0.0933, "vega": 0.0186, "theta": -0.0148, "rho": 0.0046, "theo": 0.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SMB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.0939, "vega": 0.0185, "theta": -0.0147, "rho": -0.0133, "theo": 3.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500010728836}, {"option": "SMB261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8017, "open_interest": 0.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.0771, "vega": 0.0168, "theta": -0.0147, "rho": 0.0038, "theo": 0.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SMB261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0776, "vega": 0.0167, "theta": -0.0144, "rho": -0.0143, "theo": 4.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "SMB261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8988, "open_interest": 0.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0648, "vega": 0.0154, "theta": -0.0145, "rho": 0.0032, "theo": 0.3906, "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": 0.649999976158142}, {"option": "SMB261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0652, "vega": 0.0152, "theta": -0.0141, "rho": -0.0152, "theo": 5.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "SMB261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9874, "open_interest": 0.0, "volume": 0.0, "delta": 0.1677, "gamma": 0.0555, "vega": 0.0141, "theta": -0.0143, "rho": 0.0028, "theo": 0.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SMB261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0558, "vega": 0.014, "theta": -0.0138, "rho": -0.016, "theo": 6.0827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "SMB261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0692, "open_interest": 0.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0482, "vega": 0.013, "theta": -0.014, "rho": 0.0025, "theo": 0.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SMB261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0484, "vega": 0.0129, "theta": -0.0134, "rho": -0.0166, "theo": 7.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "SMB261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1452, "open_interest": 0.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0424, "vega": 0.0122, "theta": -0.0138, "rho": 0.0022, "theo": 0.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SMB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4976, "open_interest": 0.0, "volume": 0.0, "delta": -0.8667, "gamma": 0.0426, "vega": 0.012, "theta": -0.0131, "rho": -0.0173, "theo": 8.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "SMB261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2162, "open_interest": 0.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0378, "vega": 0.0114, "theta": -0.0136, "rho": 0.002, "theo": 0.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SMB261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5553, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.038, "vega": 0.0112, "theta": -0.0128, "rho": -0.018, "theo": 9.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "SMB270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0114, "vega": 0.008, "theta": -0.0077, "rho": 0.0083, "theo": 9.5084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SMB270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0111, "vega": 0.0083, "theta": -0.0085, "rho": -0.0023, "theo": 0.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SMB270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9325, "gamma": 0.0148, "vega": 0.0093, "theta": -0.0082, "rho": 0.0094, "theo": 8.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "SMB270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0144, "vega": 0.0097, "theta": -0.0089, "rho": -0.0027, "theo": 0.3407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SMB270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0192, "vega": 0.0108, "theta": -0.0086, "rho": 0.0108, "theo": 7.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "SMB270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0187, "vega": 0.0112, "theta": -0.0092, "rho": -0.0032, "theo": 0.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SMB270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8995, "gamma": 0.0249, "vega": 0.0127, "theta": -0.009, "rho": 0.0122, "theo": 6.6247, "change": 0.0, "open": 0.0, "high": 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": "SMB270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2318, "open_interest": 0.0, "volume": 0.0, "delta": -0.101, "gamma": 0.0244, "vega": 0.013, "theta": -0.0094, "rho": -0.0038, "theo": 0.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SMB270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0324, "vega": 0.0147, "theta": -0.0093, "rho": 0.0135, "theo": 5.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SMB270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0623, "open_interest": 0.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0318, "vega": 0.015, "theta": -0.0097, "rho": -0.0045, "theo": 0.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SMB270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0424, "vega": 0.0172, "theta": -0.0095, "rho": 0.0147, "theo": 4.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "SMB270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9039, "open_interest": 0.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0418, "vega": 0.0174, "theta": -0.0099, "rho": -0.0055, "theo": 0.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SMB270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.0559, "vega": 0.02, "theta": -0.0098, "rho": 0.016, "theo": 3.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "SMB270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": -0.1928, "gamma": 0.0553, "vega": 0.0202, "theta": -0.01, "rho": -0.0068, "theo": 0.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SMB270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0739, "vega": 0.0231, "theta": -0.0099, "rho": 0.0166, "theo": 2.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "SMB270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.607, "open_interest": 0.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.0734, "vega": 0.0233, "theta": -0.0101, "rho": -0.0085, "theo": 0.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SMB270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.6732, "gamma": 0.0959, "vega": 0.0264, "theta": -0.0099, "rho": 0.0161, "theo": 2.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SMB270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4608, "open_interest": 0.0, "volume": 0.0, "delta": -0.326, "gamma": 0.0956, "vega": 0.0265, "theta": -0.01, "rho": -0.011, "theo": 0.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SMB270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": 0.5672, "gamma": 0.1149, "vega": 0.0288, "theta": -0.0099, "rho": 0.0144, "theo": 1.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SMB270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.4319, "gamma": 0.1148, "vega": 0.0288, "theta": -0.0099, "rho": -0.0143, "theo": 1.2325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "SMB270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.4517, "gamma": 0.1172, "vega": 0.029, "theta": -0.0098, "rho": 0.0121, "theo": 1.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SMB270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": -0.5473, "gamma": 0.1173, "vega": 0.029, "theta": -0.0098, "rho": -0.0181, "theo": 1.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SMB270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": 0.3581, "gamma": 0.1044, "vega": 0.0274, "theta": -0.0098, "rho": 0.01, "theo": 0.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SMB270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1211, "open_interest": 0.0, "volume": 0.0, "delta": -0.6407, "gamma": 0.1046, "vega": 0.0274, "theta": -0.0096, "rho": -0.0213, "theo": 2.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "SMB270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5808, "open_interest": 0.0, "volume": 0.0, "delta": 0.2926, "gamma": 0.0886, "vega": 0.0253, "theta": -0.0098, "rho": 0.0082, "theo": 0.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SMB270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0888, "vega": 0.0252, "theta": -0.0095, "rho": -0.0238, "theo": 3.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "SMB270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": 0.2468, "gamma": 0.075, "vega": 0.0232, "theta": -0.0097, "rho": 0.0069, "theo": 0.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SMB270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2459, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0753, "vega": 0.0231, "theta": -0.0094, "rho": -0.0255, "theo": 4.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SMB270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7412, "open_interest": 0.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0642, "vega": 0.0214, "theta": -0.0097, "rho": 0.006, "theo": 0.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SMB270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7854, "gamma": 0.0646, "vega": 0.0212, "theta": -0.0092, "rho": -0.027, "theo": 5.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SMB270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8106, "open_interest": 0.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.0557, "vega": 0.0199, "theta": -0.0096, "rho": 0.0052, "theo": 0.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SMB270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3945, "open_interest": 0.0, "volume": 0.0, "delta": -0.8108, "gamma": 0.0562, "vega": 0.0197, "theta": -0.009, "rho": -0.0281, "theo": 6.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "SMB270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8745, "open_interest": 0.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.049, "vega": 0.0185, "theta": -0.0094, "rho": 0.0047, "theo": 0.3972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SMB270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0496, "vega": 0.0183, "theta": -0.0088, "rho": -0.0284, "theo": 7.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SMB270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9339, "open_interest": 0.0, "volume": 0.0, "delta": 0.1532, "gamma": 0.0436, "vega": 0.0174, "theta": -0.0093, "rho": 0.0042, "theo": 0.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SMB270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.8466, "gamma": 0.0442, "vega": 0.0172, "theta": -0.0086, "rho": -0.0294, "theo": 8.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SMB270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9894, "open_interest": 0.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0392, "vega": 0.0164, "theta": -0.0092, "rho": 0.0039, "theo": 0.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SMB270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0398, "vega": 0.016, "theta": -0.0084, "rho": -0.0297, "theo": 9.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "SMB270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0136, "vega": 0.0129, "theta": -0.0044, "rho": 0.0133, "theo": 9.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SMB270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0118, "vega": 0.0154, "theta": -0.005, "rho": -0.0073, "theo": 0.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMB270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0173, "vega": 0.0157, "theta": -0.0047, "rho": 0.0163, "theo": 8.5611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SMB270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0152, "vega": 0.0178, "theta": -0.0052, "rho": -0.0086, "theo": 0.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMB270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0217, "vega": 0.0184, "theta": -0.005, "rho": 0.0185, "theo": 7.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "SMB270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0193, "vega": 0.0204, "theta": -0.0053, "rho": -0.0101, "theo": 0.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMB270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4787, "open_interest": 0.0, "volume": 0.0, "delta": 0.8749, "gamma": 0.0272, "vega": 0.0213, "theta": -0.0052, "rho": 0.0208, "theo": 6.6863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25000011920929}, {"option": "SMB270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1619, "open_interest": 0.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0245, "vega": 0.0234, "theta": -0.0054, "rho": -0.0119, "theo": 0.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMB270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0341, "vega": 0.025, "theta": -0.0054, "rho": 0.0234, "theo": 5.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "SMB270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0182, "open_interest": 0.0, "volume": 0.0, "delta": -0.1546, "gamma": 0.031, "vega": 0.0266, "theta": -0.0056, "rho": -0.0141, "theo": 0.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMB270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0424, "vega": 0.0285, "theta": -0.0055, "rho": 0.0253, "theo": 4.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "SMB270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.885, "open_interest": 0.0, "volume": 0.0, "delta": -0.1883, "gamma": 0.0392, "vega": 0.0301, "theta": -0.0056, "rho": -0.0169, "theo": 0.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMB270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": 0.7675, "gamma": 0.0527, "vega": 0.0327, "theta": -0.0057, "rho": 0.0271, "theo": 4.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500009573996}, {"option": "SMB270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7598, "open_interest": 0.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0491, "vega": 0.0339, "theta": -0.0057, "rho": -0.0205, "theo": 1.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMB270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": 0.7102, "gamma": 0.0642, "vega": 0.0371, "theta": -0.0058, "rho": 0.0282, "theo": 3.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SMB270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6394, "open_interest": 0.0, "volume": 0.0, "delta": -0.286, "gamma": 0.0606, "vega": 0.0378, "theta": -0.0057, "rho": -0.0251, "theo": 1.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMB270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.6386, "gamma": 0.0752, "vega": 0.0408, "theta": -0.0059, "rho": 0.0281, "theo": 2.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SMB270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": -0.3547, "gamma": 0.0717, "vega": 0.0412, "theta": -0.0057, "rho": -0.0311, "theo": 1.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SMB270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": 0.5567, "gamma": 0.0819, "vega": 0.0432, "theta": -0.0059, "rho": 0.0265, "theo": 1.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SMB270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.0788, "vega": 0.0433, "theta": -0.0057, "rho": -0.0382, "theo": 1.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SMB270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.155, "open_interest": 3.0, "volume": 0.0, "delta": 0.4765, "gamma": 0.0819, "vega": 0.0438, "theta": -0.006, "rho": 0.024, "theo": 1.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-27T09:30:24", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "SMB270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": -0.5103, "gamma": 0.0795, "vega": 0.0437, "theta": -0.0057, "rho": -0.0458, "theo": 2.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SMB270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": 0.4088, "gamma": 0.0767, "vega": 0.0429, "theta": -0.0061, "rho": 0.0214, "theo": 1.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMB270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": -0.5756, "gamma": 0.075, "vega": 0.0427, "theta": -0.0056, "rho": -0.053, "theo": 3.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SMB270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": 0.3558, "gamma": 0.0698, "vega": 0.0413, "theta": -0.0061, "rho": 0.0191, "theo": 1.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMB270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.6271, "gamma": 0.0685, "vega": 0.0411, "theta": -0.0056, "rho": -0.0596, "theo": 4.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500000037253}, {"option": "SMB270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6802, "open_interest": 0.0, "volume": 0.0, "delta": 0.3149, "gamma": 0.0629, "vega": 0.0394, "theta": -0.0062, "rho": 0.0172, "theo": 0.9591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMB270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6671, "gamma": 0.062, "vega": 0.0392, "theta": -0.0055, "rho": -0.0654, "theo": 4.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500000298023}, {"option": "SMB270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7342, "open_interest": 0.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.0568, "vega": 0.0376, "theta": -0.0062, "rho": 0.0155, "theo": 0.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMB270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6985, "gamma": 0.0561, "vega": 0.0374, "theta": -0.0054, "rho": -0.0706, "theo": 5.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82499998807907}, {"option": "SMB270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": 0.2573, "gamma": 0.0515, "vega": 0.0358, "theta": -0.0062, "rho": 0.0142, "theo": 0.8006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMB270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7237, "gamma": 0.051, "vega": 0.0357, "theta": -0.0053, "rho": -0.075, "theo": 6.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "SMB270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8291, "open_interest": 0.0, "volume": 0.0, "delta": 0.2363, "gamma": 0.047, "vega": 0.0343, "theta": -0.0062, "rho": 0.0131, "theo": 0.7454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMB270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.0468, "vega": 0.0342, "theta": -0.0052, "rho": -0.0782, "theo": 7.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SMB270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8715, "open_interest": 0.0, "volume": 0.0, "delta": 0.219, "gamma": 0.0432, "vega": 0.0328, "theta": -0.0062, "rho": 0.0121, "theo": 0.7005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMB270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0432, "vega": 0.0328, "theta": -0.005, "rho": -0.0803, "theo": 8.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SMB270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9111, "open_interest": 0.0, "volume": 0.0, "delta": 0.2044, "gamma": 0.0399, "vega": 0.0316, "theta": -0.0062, "rho": 0.0113, "theo": 0.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMB270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0401, "vega": 0.0316, "theta": -0.0049, "rho": -0.0813, "theo": 9.5043, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "SMB", "security_type": "stock", "exchange_id": 3, "current_price": 17.25, "price_change": 0.04, "price_change_percent": 0.2324, "bid": 14.17, "ask": 17.58, "bid_size": 500, "ask_size": 100, "open": 17.29, "high": 17.32, "low": 17.2, "close": 17.25, "prev_day_close": 17.21, "volume": 341135, "iv30": 61.098, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415213088, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "SMB"}