{"timestamp": "2026-11-09 23:36:27", "data": {"options": [{"option": "SMC261120C00025000", "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": 0.827, "gamma": 0.0689, "vega": 0.0126, "theta": -0.0433, "rho": 0.007, "theo": 3.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "SMC261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6327, "open_interest": 8.0, "volume": 0.0, "delta": -0.1761, "gamma": 0.0694, "vega": 0.0126, "theta": -0.044, "rho": -0.0016, "theo": 0.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T10:19:16", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "SMC261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2932, "open_interest": 101.0, "volume": 0.0, "delta": 0.3127, "gamma": 0.106, "vega": 0.0173, "theta": -0.0542, "rho": 0.0029, "theo": 0.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-16T12:23:29", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMC261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7531, "open_interest": 7.0, "volume": 0.0, "delta": -0.6957, "gamma": 0.1074, "vega": 0.017, "theta": -0.0547, "rho": -0.0052, "theo": 2.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-09-28T15:07:51", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "SMC261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7663, "open_interest": 22.0, "volume": 0.0, "delta": 0.1287, "gamma": 0.0418, "vega": 0.0102, "theta": -0.0466, "rho": 0.0012, "theo": 0.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-16T12:23:29", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMC261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2623, "open_interest": 20.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0428, "vega": 0.0097, "theta": -0.0469, "rho": -0.006, "theo": 7.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-29T10:49:54", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "SMC261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5116, "open_interest": 0.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0225, "vega": 0.007, "theta": -0.0398, "rho": 0.0007, "theo": 0.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SMC261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0232, "vega": 0.0064, "theta": -0.0399, "rho": -0.0058, "theo": 12.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SMC261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.933, "open_interest": 0.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0145, "vega": 0.0053, "theta": -0.0349, "rho": 0.0005, "theo": 0.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SMC261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.0149, "vega": 0.0046, "theta": -0.0346, "rho": -0.0055, "theo": 17.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7500004768372}, {"option": "SMC261218C00015000", "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": 0.9371, "gamma": 0.0091, "vega": 0.011, "theta": -0.0193, "rho": 0.0115, "theo": 13.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "SMC261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0091, "vega": 0.011, "theta": -0.0204, "rho": -0.0022, "theo": 0.424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SMC261218C00017500", "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": 0.9138, "gamma": 0.0139, "vega": 0.0141, "theta": -0.0208, "rho": 0.0142, "theo": 10.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "SMC261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0138, "vega": 0.0141, "theta": -0.0218, "rho": -0.003, "theo": 0.5032, "change": 0.0, "open": 0.0, "high": 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": "SMC261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7153, "open_interest": 220.0, "volume": 0.0, "delta": 0.8804, "gamma": 0.0214, "vega": 0.018, "theta": -0.0222, "rho": 0.0168, "theo": 8.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-28T15:48:53", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "SMC261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4091, "open_interest": 0.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0214, "vega": 0.018, "theta": -0.023, "rho": -0.004, "theo": 0.6053, "change": 0.0, "open": 0.0, "high": 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": "SMC261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5683, "open_interest": 13.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.034, "vega": 0.023, "theta": -0.0232, "rho": 0.0187, "theo": 6.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.21, "last_trade_time": "2026-10-15T09:30:07", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "SMC261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2169, "open_interest": 0.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.034, "vega": 0.023, "theta": -0.0237, "rho": -0.0056, "theo": 0.7489, "change": 0.0, "open": 0.0, "high": 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": "SMC261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5235, "open_interest": 0.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0558, "vega": 0.0294, "theta": -0.0233, "rho": 0.0188, "theo": 3.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "SMC261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7172, "open_interest": 5.0, "volume": 0.0, "delta": -0.2567, "gamma": 0.056, "vega": 0.0294, "theta": -0.0237, "rho": -0.0081, "theo": 0.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T15:06:41", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SMC261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4329, "open_interest": 1000.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.0915, "vega": 0.0335, "theta": -0.0187, "rho": 0.0097, "theo": 0.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-10-30T13:01:09", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "SMC261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1513, "open_interest": 8.0, "volume": 0.0, "delta": -0.6603, "gamma": 0.0927, "vega": 0.0333, "theta": -0.0187, "rho": -0.0179, "theo": 2.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T12:57:03", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "SMC261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4993, "open_interest": 919.0, "volume": 50.0, "delta": 0.1408, "gamma": 0.042, "vega": 0.0204, "theta": -0.0149, "rho": 0.004, "theo": 0.3439, "change": 0.28, "open": 0.15, "high": 0.48, "low": 0.15, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T09:56:17", "percent_change": 140.0, "prev_day_close": 0.200000002980232}, {"option": "SMC261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0432, "vega": 0.0198, "theta": -0.0147, "rho": -0.0207, "theo": 7.336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "SMC261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3603, "open_interest": 198.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.0232, "vega": 0.0142, "theta": -0.0129, "rho": 0.0024, "theo": 0.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T15:04:23", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMC261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8701, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0244, "vega": 0.0133, "theta": -0.0124, "rho": -0.0201, "theo": 12.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "SMC261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9145, "open_interest": 1.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0152, "vega": 0.0109, "theta": -0.0116, "rho": 0.0016, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-06-04T13:58:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SMC261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0164, "vega": 0.0097, "theta": -0.0108, "rho": -0.0192, "theo": 17.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "SMC270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3427, "open_interest": 510.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0295, "vega": 0.0441, "theta": -0.0082, "rho": 0.0577, "theo": 7.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.01, "last_trade_time": "2026-09-15T13:34:36", "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "SMC270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6679, "open_interest": 0.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0302, "vega": 0.0445, "theta": -0.0091, "rho": -0.0192, "theo": 1.0256, "change": 0.0, "open": 0.0, "high": 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": "SMC270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3822, "open_interest": 1.0, "volume": 0.0, "delta": 0.7399, "gamma": 0.0407, "vega": 0.0556, "theta": -0.0098, "rho": 0.0554, "theo": 5.2213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-10-09T09:42:56", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "SMC270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5417, "open_interest": 2.0, "volume": 0.0, "delta": -0.2768, "gamma": 0.0421, "vega": 0.0559, "theta": -0.0106, "rho": -0.0278, "theo": 1.5983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-07-16T11:50:26", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SMC270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5589, "open_interest": 0.0, "volume": 0.0, "delta": 0.4932, "gamma": 0.0541, "vega": 0.0672, "theta": -0.0112, "rho": 0.0406, "theo": 2.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "SMC270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4486, "open_interest": 25.0, "volume": 0.0, "delta": -0.5376, "gamma": 0.0581, "vega": 0.0658, "theta": -0.0119, "rho": -0.0464, "theo": 3.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-29T15:21:35", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SMC270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5328, "open_interest": 52.0, "volume": 0.0, "delta": 0.2824, "gamma": 0.0444, "vega": 0.0568, "theta": -0.0098, "rho": 0.024, "theo": 1.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T13:43:53", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SMC270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4487, "open_interest": 1.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.0509, "vega": 0.0496, "theta": -0.0105, "rho": -0.0503, "theo": 7.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-09T10:32:28", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "SMC270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.509, "open_interest": 0.0, "volume": 1.0, "delta": 0.1658, "gamma": 0.0304, "vega": 0.0418, "theta": -0.0077, "rho": 0.0142, "theo": 0.6207, "change": -0.575, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:44:41", "percent_change": -85.1852, "prev_day_close": 0.675000011920929}, {"option": "SMC270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0383, "vega": 0.0266, "theta": -0.0083, "rho": -0.0348, "theo": 12.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "SMC270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5001, "open_interest": 245.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.0259, "vega": 0.0622, "theta": -0.0056, "rho": 0.0881, "theo": 7.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T12:03:14", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "SMC270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": -0.2114, "gamma": 0.0266, "vega": 0.0627, "theta": -0.007, "rho": -0.0388, "theo": 1.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "SMC270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4519, "open_interest": 1.0, "volume": 0.0, "delta": 0.7119, "gamma": 0.0338, "vega": 0.0738, "theta": -0.0066, "rho": 0.0858, "theo": 5.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.99, "last_trade_time": "2026-10-16T14:09:35", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "SMC270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4888, "open_interest": 2.0, "volume": 0.0, "delta": -0.2928, "gamma": 0.035, "vega": 0.0744, "theta": -0.0076, "rho": -0.0518, "theo": 2.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-16T10:57:55", "percent_change": 0.0, "prev_day_close": 2.77500000596046}, {"option": "SMC270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.5112, "gamma": 0.0433, "vega": 0.0863, "theta": -0.0076, "rho": 0.0678, "theo": 3.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "SMC270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": -0.505, "gamma": 0.0464, "vega": 0.0856, "theta": -0.0079, "rho": -0.0797, "theo": 4.4849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "SMC270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4256, "open_interest": 1.0, "volume": 0.0, "delta": 0.3409, "gamma": 0.0384, "vega": 0.0795, "theta": -0.0075, "rho": 0.0466, "theo": 1.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-16T15:14:57", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SMC270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": -0.6903, "gamma": 0.0431, "vega": 0.0747, "theta": -0.0072, "rho": -0.0935, "theo": 8.1667, "change": 0.0, "open": 0.0, "high": 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": "SMC270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": 0.2389, "gamma": 0.0299, "vega": 0.0674, "theta": -0.007, "rho": 0.0329, "theo": 1.2033, "change": 0.0, "open": 0.0, "high": 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": "SMC270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4276, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0354, "vega": 0.0572, "theta": -0.0059, "rho": -0.0904, "theo": 12.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}], "symbol": "SMC", "security_type": "stock", "exchange_id": 3, "current_price": 27.96, "price_change": 0.83, "price_change_percent": 3.0593, "bid": 29.5, "ask": 47.2, "bid_size": 500, "ask_size": 200, "open": 26.83, "high": 28.07, "low": 26.8, "close": 27.96, "prev_day_close": 27.13, "volume": 130171, "iv30": 49.049, "iv30_change": -2.591, "iv30_change_percent": -5.0174, "seqno": 10405579970, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "SMC"}