{"timestamp": "2026-11-10 01:46:35", "data": {"options": [{"option": "SMBK261120C00040000", "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": 0.8934, "gamma": 0.0232, "vega": 0.0156, "theta": -0.066, "rho": 0.01, "theo": 8.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "SMBK261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8772, "open_interest": 0.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0232, "vega": 0.0157, "theta": -0.067, "rho": -0.0018, "theo": 0.4462, "change": 0.0, "open": 0.0, "high": 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": "SMBK261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7065, "open_interest": 0.0, "volume": 0.0, "delta": 0.7683, "gamma": 0.0576, "vega": 0.0257, "theta": -0.0742, "rho": 0.0104, "theo": 4.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000009685755}, {"option": "SMBK261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2194, "open_interest": 0.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0579, "vega": 0.0258, "theta": -0.075, "rho": -0.0036, "theo": 0.7641, "change": 0.0, "open": 0.0, "high": 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": "SMBK261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9261, "open_interest": 0.0, "volume": 0.0, "delta": 0.369, "gamma": 0.0953, "vega": 0.0317, "theta": -0.0688, "rho": 0.006, "theo": 0.9521, "change": 0.0, "open": 0.0, "high": 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": "SMBK261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7858, "open_interest": 2.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.096, "vega": 0.0315, "theta": -0.0691, "rho": -0.0086, "theo": 2.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-20T15:07:38", "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "SMBK261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4164, "open_interest": 0.0, "volume": 0.0, "delta": 0.149, "gamma": 0.0418, "vega": 0.0195, "theta": -0.0573, "rho": 0.0024, "theo": 0.3981, "change": 0.0, "open": 0.0, "high": 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": "SMBK261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7517, "open_interest": 0.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.0416, "vega": 0.019, "theta": -0.0563, "rho": -0.0111, "theo": 6.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92500007152557}, {"option": "SMBK261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9119, "open_interest": 0.0, "volume": 0.0, "delta": 0.0875, "gamma": 0.0221, "vega": 0.0134, "theta": -0.0496, "rho": 0.0014, "theo": 0.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SMBK261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0218, "vega": 0.0128, "theta": -0.0476, "rho": -0.0122, "theo": 11.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "SMBK261218C00040000", "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": 0.9168, "gamma": 0.0262, "vega": 0.024, "theta": -0.0169, "rho": 0.02, "theo": 8.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000002384186}, {"option": "SMBK261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9895, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0228, "vega": 0.0265, "theta": -0.0152, "rho": -0.0054, "theo": 0.3303, "change": 0.0, "open": 0.0, "high": 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": "SMBK261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.7555, "gamma": 0.0612, "vega": 0.0492, "theta": -0.0219, "rho": 0.0263, "theo": 4.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000019222498}, {"option": "SMBK261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": -0.2451, "gamma": 0.0586, "vega": 0.0497, "theta": -0.0214, "rho": -0.0142, "theo": 0.8152, "change": 0.0, "open": 0.0, "high": 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": "SMBK261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.3782, "gamma": 0.0793, "vega": 0.0599, "theta": -0.0233, "rho": 0.0167, "theo": 1.1836, "change": 0.0, "open": 0.0, "high": 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": "SMBK261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4504, "open_interest": 0.0, "volume": 0.0, "delta": -0.6168, "gamma": 0.0788, "vega": 0.0598, "theta": -0.023, "rho": -0.0367, "theo": 2.9219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499980963767}, {"option": "SMBK261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": 0.1577, "gamma": 0.0405, "vega": 0.0383, "theta": -0.0181, "rho": 0.0073, "theo": 0.4563, "change": 0.0, "open": 0.0, "high": 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": "SMBK261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.394, "open_interest": 0.0, "volume": 0.0, "delta": -0.8361, "gamma": 0.0404, "vega": 0.0383, "theta": -0.0174, "rho": -0.0513, "theo": 7.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999979734421}, {"option": "SMBK261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0834, "gamma": 0.0212, "vega": 0.0245, "theta": -0.0138, "rho": 0.0039, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SMBK261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0213, "vega": 0.0246, "theta": -0.0128, "rho": -0.0517, "theo": 11.9479, "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": 11.7999997138977}, {"option": "SMBK270115C00030000", "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": 0.9475, "gamma": 0.0066, "vega": 0.0219, "theta": -0.0102, "rho": 0.0516, "theo": 18.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "SMBK270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0066, "vega": 0.0221, "theta": -0.0124, "rho": -0.0051, "theo": 0.3871, "change": 0.0, "open": 0.0, "high": 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": "SMBK270115C00035000", "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": 0.9152, "gamma": 0.0119, "vega": 0.0321, "theta": -0.013, "rho": 0.0578, "theo": 14.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "SMBK270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0517, "open_interest": 0.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.012, "vega": 0.0322, "theta": -0.0146, "rho": -0.008, "theo": 0.5431, "change": 0.0, "open": 0.0, "high": 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": "SMBK270115C00040000", "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": 0.8552, "gamma": 0.0227, "vega": 0.0472, "theta": -0.0157, "rho": 0.0612, "theo": 9.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "SMBK270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0229, "vega": 0.0475, "theta": -0.0168, "rho": -0.0134, "theo": 0.8033, "change": 0.0, "open": 0.0, "high": 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": "SMBK270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3513, "open_interest": 1.0, "volume": 0.0, "delta": 0.727, "gamma": 0.0451, "vega": 0.069, "theta": -0.0176, "rho": 0.0578, "theo": 5.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-06-30T09:30:07", "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "SMBK270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.2752, "gamma": 0.0459, "vega": 0.0693, "theta": -0.0183, "rho": -0.0238, "theo": 1.3308, "change": 0.0, "open": 0.0, "high": 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": "SMBK270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.4343, "gamma": 0.0726, "vega": 0.0816, "theta": -0.0157, "rho": 0.0371, "theo": 1.623, "change": 0.0, "open": 0.0, "high": 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": "SMBK270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4237, "open_interest": 0.0, "volume": 0.0, "delta": -0.5788, "gamma": 0.0759, "vega": 0.0806, "theta": -0.0162, "rho": -0.042, "theo": 2.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500019110739}, {"option": "SMBK270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2682, "open_interest": 2.0, "volume": 0.0, "delta": 0.17, "gamma": 0.0441, "vega": 0.0531, "theta": -0.0106, "rho": 0.0147, "theo": 0.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-08-24T15:48:37", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "SMBK270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2597, "open_interest": 16.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0488, "vega": 0.0456, "theta": -0.0111, "rho": -0.0408, "theo": 6.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-01T14:34:55", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "SMBK270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7179, "open_interest": 0.0, "volume": 0.0, "delta": 0.0841, "gamma": 0.0223, "vega": 0.0326, "theta": -0.0078, "rho": 0.0072, "theo": 0.2442, "change": 0.0, "open": 0.0, "high": 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": "SMBK270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0231, "vega": 0.0218, "theta": -0.0068, "rho": -0.029, "theo": 11.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.849999666214}, {"option": "SMBK270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.02, "vega": 0.0868, "theta": -0.0102, "rho": 0.1236, "theo": 10.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "SMBK270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.0204, "vega": 0.0877, "theta": -0.0117, "rho": -0.0422, "theo": 1.6648, "change": 0.0, "open": 0.0, "high": 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": "SMBK270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": 0.6834, "gamma": 0.0291, "vega": 0.113, "theta": -0.0127, "rho": 0.1134, "theo": 6.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000020265579}, {"option": "SMBK270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.3221, "gamma": 0.0299, "vega": 0.1136, "theta": -0.0137, "rho": -0.0669, "theo": 2.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SMBK270416C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": 0.5201, "gamma": 0.0348, "vega": 0.1264, "theta": -0.0138, "rho": 0.091, "theo": 4.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SMBK270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": -0.492, "gamma": 0.0364, "vega": 0.1258, "theta": -0.0143, "rho": -0.0951, "theo": 5.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "SMBK270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.3626, "gamma": 0.0328, "vega": 0.1192, "theta": -0.0131, "rho": 0.0652, "theo": 2.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.1249999050051}, {"option": "SMBK270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3401, "open_interest": 0.0, "volume": 0.0, "delta": -0.6596, "gamma": 0.0355, "vega": 0.1149, "theta": -0.0134, "rho": -0.1122, "theo": 8.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999992847443}, {"option": "SMBK270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0266, "vega": 0.1006, "theta": -0.0115, "rho": 0.045, "theo": 1.5249, "change": 0.0, "open": 0.0, "high": 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": "SMBK270416P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3939, "open_interest": 0.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0304, "vega": 0.0903, "theta": -0.0116, "rho": -0.1089, "theo": 12.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}], "symbol": "SMBK", "security_type": "stock", "exchange_id": 3, "current_price": 48.5, "price_change": 0.77, "price_change_percent": 1.6132, "bid": 15.51, "ask": 96.89, "bid_size": 100, "ask_size": 100, "open": 48.43, "high": 48.845, "low": 47.78, "close": 48.5, "prev_day_close": 47.73, "volume": 115124, "iv30": 33.999, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415199525, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SMBK"}