{"timestamp": "2026-11-10 00:22:20", "data": {"options": [{"option": "SMCX261120C00001000", "bid": 4.8, "bid_size": 797.0, "ask": 5.4, "ask_size": 768.0, "iv": 7.9496, "open_interest": 10.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0016, "vega": 0.0, "theta": -0.0019, "rho": 0.0, "theo": 4.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-11-04T11:05:30", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SMCX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1708.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.002, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261120C00002000", "bid": 3.6, "bid_size": 829.0, "ask": 4.4, "ask_size": 761.0, "iv": 3.4639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0082, "vega": 0.0001, "theta": -0.0028, "rho": 0.0001, "theo": 3.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-29T13:43:48", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "SMCX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2232.0, "iv": 5.3429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0072, "vega": 0.0002, "theta": -0.0027, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261120C00003000", "bid": 2.9, "bid_size": 19.0, "ask": 3.5, "ask_size": 741.0, "iv": 3.9603, "open_interest": 6.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0272, "vega": 0.0005, "theta": -0.0058, "rho": 0.0003, "theo": 2.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T13:27:37", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "SMCX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 32.0, "iv": 2.2389, "open_interest": 19.0, "volume": 1.0, "delta": -0.0244, "gamma": 0.0247, "vega": 0.0006, "theta": -0.0056, "rho": -0.0001, "theo": 0.0238, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:46:59", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "SMCX261120C00004000", "bid": 1.7, "bid_size": 843.0, "ask": 2.45, "ask_size": 769.0, "iv": 2.0166, "open_interest": 14.0, "volume": 2.0, "delta": 0.9187, "gamma": 0.0803, "vega": 0.0015, "theta": -0.0133, "rho": 0.0007, "theo": 2.0509, "change": 0.245, "open": 1.84, "high": 2.37, "low": 1.84, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-09T10:32:26", "percent_change": 11.5294, "prev_day_close": 2.125}, {"option": "SMCX261120P00004000", "bid": 0.05, "bid_size": 68.0, "ask": 0.25, "ask_size": 2272.0, "iv": 2.2463, "open_interest": 28.0, "volume": 1.0, "delta": -0.0822, "gamma": 0.0778, "vega": 0.0016, "theta": -0.0131, "rho": -0.0002, "theo": 0.0825, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:41:44", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "SMCX261120C00005000", "bid": 0.95, "bid_size": 1656.0, "ask": 1.45, "ask_size": 1621.0, "iv": 1.5782, "open_interest": 172.0, "volume": 15.0, "delta": 0.7681, "gamma": 0.1693, "vega": 0.0031, "theta": -0.0253, "rho": 0.0008, "theo": 1.2481, "change": 0.1, "open": 1.1, "high": 1.6, "low": 1.1, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T11:37:24", "percent_change": 7.14286, "prev_day_close": 1.39999997615814}, {"option": "SMCX261120P00005000", "bid": 0.2, "bid_size": 1699.0, "ask": 0.5, "ask_size": 1910.0, "iv": 1.9432, "open_interest": 187.0, "volume": 6.0, "delta": -0.2306, "gamma": 0.1676, "vega": 0.0032, "theta": -0.0252, "rho": -0.0006, "theo": 0.2829, "change": -0.11, "open": 0.26, "high": 0.3, "low": 0.26, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:44:22", "percent_change": -27.5, "prev_day_close": 0.400000005960464}, {"option": "SMCX261120C00006000", "bid": 0.5, "bid_size": 1758.0, "ask": 0.8, "ask_size": 1540.0, "iv": 1.6152, "open_interest": 1340.0, "volume": 1131.0, "delta": 0.5514, "gamma": 0.2201, "vega": 0.0041, "theta": -0.0329, "rho": 0.0008, "theo": 0.6938, "change": -0.025, "open": 0.6, "high": 1.0, "low": 0.47, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:55:40", "percent_change": -3.22581, "prev_day_close": 0.775000005960464}, {"option": "SMCX261120P00006000", "bid": 0.6, "bid_size": 846.0, "ask": 0.9, "ask_size": 1952.0, "iv": 1.8319, "open_interest": 458.0, "volume": 8.0, "delta": -0.4456, "gamma": 0.2186, "vega": 0.0041, "theta": -0.0327, "rho": -0.0012, "theo": 0.7301, "change": -0.18, "open": 0.75, "high": 0.75, "low": 0.58, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T15:41:27", "percent_change": -21.1765, "prev_day_close": 0.849999994039536}, {"option": "SMCX261120C00007000", "bid": 0.3, "bid_size": 42.0, "ask": 0.45, "ask_size": 1776.0, "iv": 1.7626, "open_interest": 885.0, "volume": 131.0, "delta": 0.3555, "gamma": 0.2032, "vega": 0.0039, "theta": -0.0313, "rho": 0.0005, "theo": 0.3716, "change": -0.025, "open": 0.37, "high": 0.56, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:36:26", "percent_change": -5.88235, "prev_day_close": 0.424999997019768}, {"option": "SMCX261120P00007000", "bid": 1.1, "bid_size": 1735.0, "ask": 1.45, "ask_size": 88.0, "iv": 1.7336, "open_interest": 399.0, "volume": 74.0, "delta": -0.6403, "gamma": 0.2021, "vega": 0.0038, "theta": -0.031, "rho": -0.0019, "theo": 1.4077, "change": -0.1, "open": 1.6, "high": 1.8, "low": 1.18, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:58:34", "percent_change": -6.66667, "prev_day_close": 1.5}, {"option": "SMCX261120C00008000", "bid": 0.1, "bid_size": 1737.0, "ask": 0.25, "ask_size": 1155.0, "iv": 1.7166, "open_interest": 1417.0, "volume": 95.0, "delta": 0.2176, "gamma": 0.1566, "vega": 0.003, "theta": -0.0248, "rho": 0.0004, "theo": 0.1984, "change": -0.025, "open": 0.13, "high": 0.3, "low": 0.13, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:30:54", "percent_change": -11.1111, "prev_day_close": 0.225000008940697}, {"option": "SMCX261120P00008000", "bid": 2.0, "bid_size": 1581.0, "ask": 2.35, "ask_size": 864.0, "iv": 1.5906, "open_interest": 686.0, "volume": 3.0, "delta": -0.7776, "gamma": 0.1559, "vega": 0.003, "theta": -0.0245, "rho": -0.0025, "theo": 2.2336, "change": -0.05, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T14:26:40", "percent_change": -2.27272, "prev_day_close": 2.19999992847443}, {"option": "SMCX261120C00009000", "bid": 0.05, "bid_size": 104.0, "ask": 0.15, "ask_size": 1108.0, "iv": 1.8024, "open_interest": 1052.0, "volume": 98.0, "delta": 0.1306, "gamma": 0.1103, "vega": 0.0022, "theta": -0.0179, "rho": 0.0002, "theo": 0.1071, "change": -0.02, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:45:50", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "SMCX261120P00009000", "bid": 2.85, "bid_size": 1642.0, "ask": 3.2, "ask_size": 72.0, "iv": 0.0, "open_interest": 508.0, "volume": 10.0, "delta": -0.8642, "gamma": 0.1099, "vega": 0.0022, "theta": -0.0174, "rho": -0.003, "theo": 3.1411, "change": -0.225, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:38:10", "percent_change": -6.97674, "prev_day_close": 3.22500002384186}, {"option": "SMCX261120C00010000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 23.0, "iv": 1.9739, "open_interest": 533.0, "volume": 16.0, "delta": 0.0781, "gamma": 0.0743, "vega": 0.0015, "theta": -0.0122, "rho": 0.0001, "theo": 0.0589, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:06:18", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "SMCX261120P00010000", "bid": 3.6, "bid_size": 1496.0, "ask": 4.2, "ask_size": 178.0, "iv": 0.0, "open_interest": 415.0, "volume": 1.0, "delta": -0.9165, "gamma": 0.0741, "vega": 0.0015, "theta": -0.0117, "rho": -0.0034, "theo": 4.0914, "change": -0.37, "open": 3.78, "high": 3.78, "low": 3.78, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-11-09T12:56:44", "percent_change": -8.91566, "prev_day_close": 4.15000009536743}, {"option": "SMCX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 237.0, "iv": 2.056, "open_interest": 319.0, "volume": 1.0, "delta": 0.0469, "gamma": 0.049, "vega": 0.001, "theta": -0.0081, "rho": 0.0001, "theo": 0.0329, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:03:47", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "SMCX261120P00011000", "bid": 4.6, "bid_size": 1466.0, "ask": 5.4, "ask_size": 862.0, "iv": 0.0, "open_interest": 351.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0489, "vega": 0.001, "theta": -0.0075, "rho": -0.0038, "theo": 5.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T10:01:59", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "SMCX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2583.0, "iv": 2.6131, "open_interest": 399.0, "volume": 3.0, "delta": 0.0284, "gamma": 0.032, "vega": 0.0007, "theta": -0.0053, "rho": 0.0, "theo": 0.0188, "change": 0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:51:59", "percent_change": 100.0, "prev_day_close": 0.0500000007450581}, {"option": "SMCX261120P00012000", "bid": 5.6, "bid_size": 1439.0, "ask": 6.4, "ask_size": 821.0, "iv": 0.0, "open_interest": 250.0, "volume": 1.0, "delta": -0.9661, "gamma": 0.032, "vega": 0.0007, "theta": -0.0046, "rho": -0.0041, "theo": 6.0483, "change": -0.3, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T10:31:24", "percent_change": -4.91804, "prev_day_close": 6.10000014305115}, {"option": "SMCX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 101.0, "iv": 2.2012, "open_interest": 645.0, "volume": 4.0, "delta": 0.0174, "gamma": 0.0208, "vega": 0.0004, "theta": -0.0035, "rho": 0.0, "theo": 0.0109, "change": 0.015, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T10:15:28", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "SMCX261120P00013000", "bid": 6.5, "bid_size": 1475.0, "ask": 7.1, "ask_size": 51.0, "iv": 0.0, "open_interest": 180.0, "volume": 0.0, "delta": -0.9771, "gamma": 0.0209, "vega": 0.0004, "theta": -0.0027, "rho": -0.0044, "theo": 7.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-11-06T15:23:09", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SMCX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 108.0, "iv": 2.3655, "open_interest": 146.0, "volume": 15.0, "delta": 0.0108, "gamma": 0.0136, "vega": 0.0003, "theta": -0.0022, "rho": 0.0, "theo": 0.0064, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:09:56", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "SMCX261120P00014000", "bid": 7.6, "bid_size": 778.0, "ask": 8.4, "ask_size": 119.0, "iv": 0.0, "open_interest": 81.0, "volume": 7.0, "delta": -0.9838, "gamma": 0.0138, "vega": 0.0003, "theta": -0.0014, "rho": -0.0046, "theo": 8.0329, "change": -0.07, "open": 7.75, "high": 7.78, "low": 7.75, "tick": "no_change", "last_trade_price": 7.78, "last_trade_time": "2026-11-09T13:06:22", "percent_change": -0.891722, "prev_day_close": 7.85000014305115}, {"option": "SMCX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1935.0, "iv": 2.516, "open_interest": 536.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0089, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:20:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMCX261120P00015000", "bid": 8.5, "bid_size": 1449.0, "ask": 9.1, "ask_size": 62.0, "iv": 0.0, "open_interest": 103.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0092, "vega": 0.0002, "theta": -0.0005, "rho": -0.0048, "theo": 9.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.86, "last_trade_time": "2026-11-05T12:05:35", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SMCX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2234.0, "iv": 3.3448, "open_interest": 300.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0059, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T12:01:34", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261120P00016000", "bid": 9.2, "bid_size": 783.0, "ask": 10.4, "ask_size": 118.0, "iv": 0.0, "open_interest": 67.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0063, "vega": 0.0001, "theta": 0.0, "rho": -0.0049, "theo": 10.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-05T15:56:18", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "SMCX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1921.0, "iv": 3.7896, "open_interest": 92.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0039, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:57:44", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261120P00017000", "bid": 10.3, "bid_size": 728.0, "ask": 11.4, "ask_size": 115.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0045, "vega": 0.0001, "theta": 0.0, "rho": -0.0049, "theo": 11.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-11-04T10:08:46", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "SMCX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2106.0, "iv": 3.6282, "open_interest": 196.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0026, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T11:33:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMCX261120P00018000", "bid": 11.0, "bid_size": 736.0, "ask": 12.4, "ask_size": 147.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0034, "vega": 0.0001, "theta": 0.0, "rho": -0.0048, "theo": 12.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.55, "last_trade_time": "2026-11-05T12:03:35", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "SMCX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2050.0, "iv": 4.1978, "open_interest": 183.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0018, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:34:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261120P00019000", "bid": 12.4, "bid_size": 733.0, "ask": 13.2, "ask_size": 102.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0028, "vega": 0.0, "theta": 0.0, "rho": -0.0046, "theo": 13.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-11-05T12:03:35", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "SMCX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1899.0, "iv": 4.3239, "open_interest": 90.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0012, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T09:30:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261120P00020000", "bid": 13.0, "bid_size": 735.0, "ask": 14.4, "ask_size": 147.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0025, "vega": 0.0, "theta": 0.0, "rho": -0.0043, "theo": 14.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-10-21T09:51:13", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "SMCX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1725.0, "iv": 4.4425, "open_interest": 169.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0008, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T12:49:20", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261120P00021000", "bid": 14.2, "bid_size": 731.0, "ask": 15.3, "ask_size": 143.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0023, "vega": 0.0, "theta": 0.0, "rho": -0.0042, "theo": 15.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-10-19T11:48:18", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "SMCX261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1828.0, "iv": 4.5543, "open_interest": 11.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0006, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:19:37", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261120P00022000", "bid": 15.3, "bid_size": 721.0, "ask": 16.3, "ask_size": 144.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0024, "vega": 0.0, "theta": 0.0, "rho": -0.0037, "theo": 16.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-22T09:30:23", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "SMCX261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1779.0, "iv": 4.66, "open_interest": 1.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-26T13:38:43", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261120P00023000", "bid": 16.0, "bid_size": 734.0, "ask": 17.4, "ask_size": 115.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0026, "vega": 0.0, "theta": 0.0, "rho": -0.0028, "theo": 17.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.2, "last_trade_time": "2026-10-22T10:07:56", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "SMCX261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1786.0, "iv": 4.7604, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:38:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261120P00024000", "bid": 16.9, "bid_size": 726.0, "ask": 18.4, "ask_size": 125.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0029, "vega": 0.0, "theta": 0.0, "rho": -0.0025, "theo": 18.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-19T09:37:31", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "SMCX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2009.0, "iv": 4.8557, "open_interest": 185.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T09:32:06", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261120P00025000", "bid": 18.0, "bid_size": 736.0, "ask": 19.4, "ask_size": 148.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0028, "vega": 0.0, "theta": 0.0, "rho": -0.0014, "theo": 19.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-10-23T13:27:01", "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "SMCX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1808.0, "iv": 5.2725, "open_interest": 27.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-19T10:25:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMCX261120P00030000", "bid": 23.0, "bid_size": 732.0, "ask": 24.2, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 24.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "SMCX261218C00001000", "bid": 4.2, "bid_size": 705.0, "ask": 5.4, "ask_size": 705.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0086, "vega": 0.0004, "theta": -0.0039, "rho": 0.0003, "theo": 4.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.32, "last_trade_time": "2026-10-21T09:47:23", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SMCX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2161.0, "iv": 4.5929, "open_interest": 1.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0057, "vega": 0.0007, "theta": -0.0031, "rho": -0.0001, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-05T13:41:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261218C00002000", "bid": 3.5, "bid_size": 1.0, "ask": 4.4, "ask_size": 472.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0208, "vega": 0.001, "theta": -0.0048, "rho": 0.0007, "theo": 4.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-06-18T10:39:16", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SMCX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2612.0, "iv": 2.9453, "open_interest": 3.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0164, "vega": 0.0014, "theta": -0.004, "rho": -0.0003, "theo": 0.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-13T10:07:55", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX261218C00003000", "bid": 2.8, "bid_size": 673.0, "ask": 3.5, "ask_size": 773.0, "iv": 2.0857, "open_interest": 2.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0445, "vega": 0.0023, "theta": -0.0063, "rho": 0.0014, "theo": 3.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T10:25:03", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "SMCX261218P00003000", "bid": 0.05, "bid_size": 827.0, "ask": 0.45, "ask_size": 2712.0, "iv": 2.137, "open_interest": 4.0, "volume": 3.0, "delta": -0.0699, "gamma": 0.039, "vega": 0.0026, "theta": -0.0058, "rho": -0.0006, "theo": 0.1345, "change": -0.145, "open": 0.12, "high": 0.13, "low": 0.12, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:54:56", "percent_change": -52.7273, "prev_day_close": 0.275000000372529}, {"option": "SMCX261218C00004000", "bid": 2.0, "bid_size": 1346.0, "ask": 2.7, "ask_size": 1452.0, "iv": 1.8332, "open_interest": 134.0, "volume": 42.0, "delta": 0.8466, "gamma": 0.0825, "vega": 0.0044, "theta": -0.0093, "rho": 0.002, "theo": 2.2093, "change": 0.25, "open": 2.0, "high": 2.65, "low": 1.8, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T10:15:26", "percent_change": 10.4167, "prev_day_close": 2.39999997615814}, {"option": "SMCX261218P00004000", "bid": 0.15, "bid_size": 2416.0, "ask": 0.55, "ask_size": 32.0, "iv": 1.42, "open_interest": 32.0, "volume": 0.0, "delta": -0.15, "gamma": 0.0772, "vega": 0.0045, "theta": -0.0089, "rho": -0.0013, "theo": 0.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T15:23:09", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SMCX261218C00005000", "bid": 1.5, "bid_size": 169.0, "ask": 1.8, "ask_size": 1578.0, "iv": 1.6286, "open_interest": 386.0, "volume": 88.0, "delta": 0.7162, "gamma": 0.1178, "vega": 0.0064, "theta": -0.0126, "rho": 0.0023, "theo": 1.5526, "change": 0.0, "open": 1.25, "high": 1.88, "low": 1.25, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:56:36", "percent_change": 7.01231e-07, "prev_day_close": 1.69999998807907}, {"option": "SMCX261218P00005000", "bid": 0.45, "bid_size": 1989.0, "ask": 0.95, "ask_size": 2002.0, "iv": 1.5558, "open_interest": 52.0, "volume": 6.0, "delta": -0.2744, "gamma": 0.1136, "vega": 0.0065, "theta": -0.0122, "rho": -0.0026, "theo": 0.6494, "change": -0.05, "open": 0.75, "high": 0.75, "low": 0.64, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:55:11", "percent_change": -7.14286, "prev_day_close": 0.699999988079071}, {"option": "SMCX261218C00006000", "bid": 1.05, "bid_size": 68.0, "ask": 1.3, "ask_size": 1895.0, "iv": 1.5963, "open_interest": 49.0, "volume": 58.0, "delta": 0.5788, "gamma": 0.1328, "vega": 0.0075, "theta": -0.0147, "rho": 0.0022, "theo": 1.1009, "change": 0.055, "open": 1.25, "high": 1.35, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T13:29:06", "percent_change": 4.88889, "prev_day_close": 1.125}, {"option": "SMCX261218P00006000", "bid": 1.05, "bid_size": 1603.0, "ask": 1.65, "ask_size": 2064.0, "iv": 1.6985, "open_interest": 52.0, "volume": 51.0, "delta": -0.4077, "gamma": 0.1297, "vega": 0.0075, "theta": -0.0144, "rho": -0.0041, "theo": 1.2001, "change": -0.225, "open": 1.15, "high": 1.15, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:18:09", "percent_change": -16.9811, "prev_day_close": 1.32499998807907}, {"option": "SMCX261218C00007000", "bid": 0.45, "bid_size": 1.0, "ask": 0.9, "ask_size": 1660.0, "iv": 1.5703, "open_interest": 98.0, "volume": 8.0, "delta": 0.4607, "gamma": 0.131, "vega": 0.0076, "theta": -0.0152, "rho": 0.0019, "theo": 0.7984, "change": -0.025, "open": 0.89, "high": 1.05, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:55:03", "percent_change": -3.0303, "prev_day_close": 0.824999988079071}, {"option": "SMCX261218P00007000", "bid": 1.65, "bid_size": 1871.0, "ask": 2.5, "ask_size": 1889.0, "iv": 1.7692, "open_interest": 155.0, "volume": 1.0, "delta": -0.5234, "gamma": 0.1288, "vega": 0.0076, "theta": -0.0149, "rho": -0.0056, "theo": 1.8967, "change": -0.2, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T09:30:10", "percent_change": -10.2564, "prev_day_close": 1.95000004768372}, {"option": "SMCX261218C00008000", "bid": 0.4, "bid_size": 1593.0, "ask": 0.65, "ask_size": 1631.0, "iv": 1.4814, "open_interest": 206.0, "volume": 48.0, "delta": 0.3667, "gamma": 0.1209, "vega": 0.0073, "theta": -0.0148, "rho": 0.0016, "theo": 0.5926, "change": 0.0, "open": 0.5, "high": 0.66, "low": 0.5, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T12:57:49", "percent_change": 9.93411e-07, "prev_day_close": 0.599999994039536}, {"option": "SMCX261218P00008000", "bid": 2.4, "bid_size": 1880.0, "ask": 2.9, "ask_size": 1779.0, "iv": 1.5221, "open_interest": 59.0, "volume": 6.0, "delta": -0.6158, "gamma": 0.1193, "vega": 0.0072, "theta": -0.0144, "rho": -0.0071, "theo": 2.6882, "change": -0.17, "open": 2.58, "high": 2.58, "low": 2.53, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T12:07:27", "percent_change": -6.29629, "prev_day_close": 2.69999992847443}, {"option": "SMCX261218C00009000", "bid": 0.3, "bid_size": 909.0, "ask": 0.5, "ask_size": 1669.0, "iv": 1.5372, "open_interest": 373.0, "volume": 6.0, "delta": 0.2936, "gamma": 0.108, "vega": 0.0067, "theta": -0.0138, "rho": 0.0013, "theo": 0.4488, "change": -0.1, "open": 0.47, "high": 0.47, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T15:53:14", "percent_change": -25.0, "prev_day_close": 0.400000013411045}, {"option": "SMCX261218P00009000", "bid": 3.2, "bid_size": 1786.0, "ask": 3.6, "ask_size": 1.0, "iv": 1.3882, "open_interest": 177.0, "volume": 1.0, "delta": -0.6879, "gamma": 0.1068, "vega": 0.0066, "theta": -0.0133, "rho": -0.0085, "theo": 3.5409, "change": -0.1, "open": 3.45, "high": 3.45, "low": 3.45, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T12:06:41", "percent_change": -2.8169, "prev_day_close": 3.55000007152557}, {"option": "SMCX261218C00010000", "bid": 0.05, "bid_size": 1805.0, "ask": 0.55, "ask_size": 2672.0, "iv": 1.5652, "open_interest": 513.0, "volume": 3.0, "delta": 0.2369, "gamma": 0.0948, "vega": 0.006, "theta": -0.0126, "rho": 0.0011, "theo": 0.3459, "change": -0.02, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T12:30:05", "percent_change": -5.71429, "prev_day_close": 0.350000001490116}, {"option": "SMCX261218P00010000", "bid": 3.9, "bid_size": 1603.0, "ask": 4.7, "ask_size": 727.0, "iv": 1.3994, "open_interest": 61.0, "volume": 0.0, "delta": -0.744, "gamma": 0.094, "vega": 0.0059, "theta": -0.0121, "rho": -0.0097, "theo": 4.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.44, "last_trade_time": "2026-11-06T15:23:09", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "SMCX261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2690.0, "iv": 1.6809, "open_interest": 569.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.0826, "vega": 0.0053, "theta": -0.0113, "rho": 0.0009, "theo": 0.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T14:05:00", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMCX261218P00011000", "bid": 5.0, "bid_size": 1587.0, "ask": 5.5, "ask_size": 188.0, "iv": 1.4548, "open_interest": 179.0, "volume": 7.0, "delta": -0.7879, "gamma": 0.0821, "vega": 0.0053, "theta": -0.0107, "rho": -0.0109, "theo": 5.3543, "change": -0.35, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T14:36:32", "percent_change": -6.48148, "prev_day_close": 5.40000009536743}, {"option": "SMCX261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2582.0, "iv": 1.6662, "open_interest": 342.0, "volume": 0.0, "delta": 0.158, "gamma": 0.0717, "vega": 0.0047, "theta": -0.0101, "rho": 0.0007, "theo": 0.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T14:39:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SMCX261218P00012000", "bid": 5.7, "bid_size": 1474.0, "ask": 6.5, "ask_size": 741.0, "iv": 1.0538, "open_interest": 21.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.0715, "vega": 0.0046, "theta": -0.0094, "rho": -0.0119, "theo": 6.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T15:02:24", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SMCX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2620.0, "iv": 1.787, "open_interest": 421.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0622, "vega": 0.0041, "theta": -0.0089, "rho": 0.0006, "theo": 0.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T09:58:24", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "SMCX261218P00013000", "bid": 6.7, "bid_size": 1475.0, "ask": 7.5, "ask_size": 732.0, "iv": 1.1862, "open_interest": 23.0, "volume": 0.0, "delta": -0.8499, "gamma": 0.0622, "vega": 0.0041, "theta": -0.0082, "rho": -0.0128, "theo": 7.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.21, "last_trade_time": "2026-11-06T14:59:27", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "SMCX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2521.0, "iv": 1.953, "open_interest": 200.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.054, "vega": 0.0036, "theta": -0.0079, "rho": 0.0005, "theo": 0.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T14:46:37", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX261218P00014000", "bid": 7.6, "bid_size": 1291.0, "ask": 8.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 23.0, "volume": 5.0, "delta": -0.872, "gamma": 0.0542, "vega": 0.0036, "theta": -0.0071, "rho": -0.0136, "theo": 8.2096, "change": -0.1, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T13:06:22", "percent_change": -1.25, "prev_day_close": 8.0}, {"option": "SMCX261218C00015000", "bid": 0.1, "bid_size": 1.0, "ask": 0.15, "ask_size": 5.0, "iv": 1.7936, "open_interest": 1126.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0469, "vega": 0.0031, "theta": -0.007, "rho": 0.0004, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T11:48:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SMCX261218P00015000", "bid": 8.4, "bid_size": 1700.0, "ask": 9.3, "ask_size": 149.0, "iv": 0.0, "open_interest": 315.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.0474, "vega": 0.0032, "theta": -0.0062, "rho": -0.0143, "theo": 9.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-11-05T10:42:59", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "SMCX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2109.0, "iv": 2.0854, "open_interest": 262.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0408, "vega": 0.0028, "theta": -0.0062, "rho": 0.0004, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:30:22", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SMCX261218P00016000", "bid": 9.4, "bid_size": 1.0, "ask": 10.8, "ask_size": 200.0, "iv": 1.5225, "open_interest": 21.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0415, "vega": 0.0028, "theta": -0.0053, "rho": -0.0148, "theo": 10.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-06T10:06:03", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "SMCX261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2269.0, "iv": 2.1691, "open_interest": 54.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0356, "vega": 0.0024, "theta": -0.0054, "rho": 0.0003, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-03T14:43:58", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX261218P00017000", "bid": 10.4, "bid_size": 1.0, "ask": 11.8, "ask_size": 122.0, "iv": 1.6182, "open_interest": 4.0, "volume": 0.0, "delta": -0.9166, "gamma": 0.0366, "vega": 0.0025, "theta": -0.0045, "rho": -0.0153, "theo": 11.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.88, "last_trade_time": "2026-11-03T14:15:42", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SMCX261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2431.0, "iv": 2.1108, "open_interest": 134.0, "volume": 5.0, "delta": 0.055, "gamma": 0.0311, "vega": 0.0021, "theta": -0.0048, "rho": 0.0003, "theo": 0.0645, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:32:33", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "SMCX261218P00018000", "bid": 11.3, "bid_size": 1.0, "ask": 12.6, "ask_size": 128.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9266, "gamma": 0.0323, "vega": 0.0022, "theta": -0.0038, "rho": -0.0155, "theo": 12.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-23T15:26:23", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SMCX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2338.0, "iv": 2.1812, "open_interest": 33.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0272, "vega": 0.0019, "theta": -0.0042, "rho": 0.0002, "theo": 0.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-27T15:14:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX261218P00019000", "bid": 12.2, "bid_size": 740.0, "ask": 13.4, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0288, "vega": 0.0019, "theta": -0.0032, "rho": -0.0158, "theo": 13.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-14T10:25:56", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "SMCX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2304.0, "iv": 2.3872, "open_interest": 506.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0239, "vega": 0.0017, "theta": -0.0038, "rho": 0.0002, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-03T12:04:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX261218P00020000", "bid": 13.1, "bid_size": 1.0, "ask": 14.8, "ask_size": 122.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0257, "vega": 0.0017, "theta": -0.0027, "rho": -0.0158, "theo": 14.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.64, "last_trade_time": "2026-11-06T10:29:56", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "SMCX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2460.0, "iv": 2.4509, "open_interest": 93.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0211, "vega": 0.0015, "theta": -0.0033, "rho": 0.0002, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:37:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX261218P00021000", "bid": 13.9, "bid_size": 742.0, "ask": 15.8, "ask_size": 120.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0231, "vega": 0.0015, "theta": -0.0022, "rho": -0.0159, "theo": 15.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-06T11:19:38", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "SMCX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2507.0, "iv": 2.442, "open_interest": 160.0, "volume": 3.0, "delta": 0.0301, "gamma": 0.0186, "vega": 0.0013, "theta": -0.003, "rho": 0.0001, "theo": 0.0329, "change": -0.11, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T09:30:14", "percent_change": -55.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX261218P00022000", "bid": 15.3, "bid_size": 1.0, "ask": 16.4, "ask_size": 118.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.0209, "vega": 0.0014, "theta": -0.0018, "rho": -0.0158, "theo": 16.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-07-28T12:52:46", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "SMCX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2364.0, "iv": 2.4982, "open_interest": 35.0, "volume": 0.0, "delta": 0.0261, "gamma": 0.0164, "vega": 0.0012, "theta": -0.0026, "rho": 0.0001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-23T10:44:21", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX261218P00023000", "bid": 15.9, "bid_size": 743.0, "ask": 17.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0191, "vega": 0.0012, "theta": -0.0014, "rho": -0.0158, "theo": 17.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.79, "last_trade_time": "2026-10-13T12:23:42", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "SMCX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1805.0, "iv": 2.5515, "open_interest": 49.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0146, "vega": 0.001, "theta": -0.0024, "rho": 0.0001, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T12:26:42", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX261218P00024000", "bid": 16.9, "bid_size": 888.0, "ask": 18.4, "ask_size": 151.0, "iv": 0.0, "open_interest": 410.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0175, "vega": 0.0011, "theta": -0.0011, "rho": -0.0153, "theo": 18.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-09-17T12:36:56", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "SMCX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1951.0, "iv": 2.6022, "open_interest": 58.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0129, "vega": 0.0009, "theta": -0.0021, "rho": 0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T15:09:23", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261218P00025000", "bid": 17.9, "bid_size": 784.0, "ask": 19.8, "ask_size": 132.0, "iv": 0.0, "open_interest": 119.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0162, "vega": 0.001, "theta": -0.0008, "rho": -0.015, "theo": 19.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-10-12T12:54:53", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "SMCX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2318.0, "iv": 2.6505, "open_interest": 403.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0115, "vega": 0.0008, "theta": -0.0019, "rho": 0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-14T10:36:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261218P00026000", "bid": 18.9, "bid_size": 754.0, "ask": 20.8, "ask_size": 197.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0151, "vega": 0.0009, "theta": -0.0005, "rho": -0.0146, "theo": 20.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-08T13:44:16", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "SMCX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1802.0, "iv": 2.6965, "open_interest": 9.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0102, "vega": 0.0007, "theta": -0.0017, "rho": 0.0001, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-14T15:03:42", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261218P00027000", "bid": 19.9, "bid_size": 768.0, "ask": 21.8, "ask_size": 190.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0142, "vega": 0.0008, "theta": -0.0003, "rho": -0.0142, "theo": 21.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "SMCX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2344.0, "iv": 2.7406, "open_interest": 4.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0092, "vega": 0.0006, "theta": -0.0015, "rho": 0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T11:20:45", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261218P00028000", "bid": 20.9, "bid_size": 741.0, "ask": 22.4, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0135, "vega": 0.0007, "theta": -0.0001, "rho": -0.0135, "theo": 22.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "SMCX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2416.0, "iv": 2.6169, "open_interest": 119.0, "volume": 10.0, "delta": 0.0118, "gamma": 0.0082, "vega": 0.0006, "theta": -0.0013, "rho": 0.0001, "theo": 0.0118, "change": 0.125, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:29:14", "percent_change": 71.4286, "prev_day_close": 0.174999997019768}, {"option": "SMCX261218P00029000", "bid": 22.1, "bid_size": 1.0, "ask": 23.4, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0129, "vega": 0.0006, "theta": 0.0, "rho": -0.0127, "theo": 23.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-09-30T10:19:16", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "SMCX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2569.0, "iv": 2.6563, "open_interest": 296.0, "volume": 11.0, "delta": 0.0105, "gamma": 0.0073, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0104, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:57:57", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX261218P00030000", "bid": 22.9, "bid_size": 1400.0, "ask": 24.4, "ask_size": 752.0, "iv": 0.0, "open_interest": 400.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0123, "vega": 0.0006, "theta": 0.0, "rho": -0.0119, "theo": 24.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.61, "last_trade_time": "2026-10-26T12:37:06", "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "SMCX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2311.0, "iv": 2.8625, "open_interest": 26.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0066, "vega": 0.0005, "theta": -0.0011, "rho": 0.0, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-07T15:28:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261218P00031000", "bid": 23.9, "bid_size": 741.0, "ask": 25.8, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.012, "vega": 0.0005, "theta": 0.0, "rho": -0.0115, "theo": 25.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "SMCX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1807.0, "iv": 2.9, "open_interest": 6.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0059, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-31T15:30:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261218P00032000", "bid": 24.9, "bid_size": 748.0, "ask": 26.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0116, "vega": 0.0005, "theta": 0.0, "rho": -0.0099, "theo": 26.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-07-22T14:57:52", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "SMCX261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1800.0, "iv": 2.9361, "open_interest": 26.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0053, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:24:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261218P00033000", "bid": 26.1, "bid_size": 1.0, "ask": 27.8, "ask_size": 123.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0116, "vega": 0.0004, "theta": 0.0, "rho": -0.0095, "theo": 27.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "SMCX261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2354.0, "iv": 2.971, "open_interest": 23.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0048, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:08:52", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261218P00034000", "bid": 26.9, "bid_size": 766.0, "ask": 28.6, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0118, "vega": 0.0003, "theta": 0.0, "rho": -0.0082, "theo": 28.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "SMCX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2008.0, "iv": 3.0047, "open_interest": 85.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0043, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T15:53:40", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261218P00035000", "bid": 28.1, "bid_size": 751.0, "ask": 29.8, "ask_size": 182.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0116, "vega": 0.0003, "theta": 0.0, "rho": -0.0076, "theo": 29.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9000005722046}, {"option": "SMCX261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1792.0, "iv": 3.0373, "open_interest": 7.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0039, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-06T11:04:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261218P00036000", "bid": 28.9, "bid_size": 752.0, "ask": 30.8, "ask_size": 117.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0112, "vega": 0.0003, "theta": 0.0, "rho": -0.0054, "theo": 30.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.8, "last_trade_time": "2026-09-09T12:48:28", "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "SMCX261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1787.0, "iv": 3.0689, "open_interest": 11.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:45:20", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261218P00037000", "bid": 29.9, "bid_size": 754.0, "ask": 31.4, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0103, "vega": 0.0002, "theta": 0.0, "rho": -0.004, "theo": 31.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "SMCX261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1807.0, "iv": 3.0995, "open_interest": 3.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0032, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-12T13:16:08", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261218P00038000", "bid": 30.9, "bid_size": 754.0, "ask": 32.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0092, "vega": 0.0001, "theta": 0.0, "rho": -0.0033, "theo": 32.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8499994277954}, {"option": "SMCX261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1816.0, "iv": 3.1292, "open_interest": 19.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-02T09:59:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261218P00039000", "bid": 31.9, "bid_size": 754.0, "ask": 33.8, "ask_size": 173.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.008, "vega": 0.0001, "theta": 0.0, "rho": -0.003, "theo": 33.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8499984741211}, {"option": "SMCX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2098.0, "iv": 3.158, "open_interest": 179.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0027, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T14:14:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261218P00040000", "bid": 32.9, "bid_size": 754.0, "ask": 34.8, "ask_size": 173.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0069, "vega": 0.0001, "theta": 0.0, "rho": -0.0025, "theo": 34.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "SMCX261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1793.0, "iv": 3.2904, "open_interest": 17.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T15:57:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261218P00045000", "bid": 38.1, "bid_size": 750.0, "ask": 39.8, "ask_size": 126.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9499988555908}, {"option": "SMCX261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 2047.0, "iv": 3.4068, "open_interest": 170.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0011, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:27:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCX261218P00050000", "bid": 42.9, "bid_size": 448.0, "ask": 44.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-06-26T15:46:20", "percent_change": 0.0, "prev_day_close": 43.9499988555908}, {"option": "SMCX270115C00001000", "bid": 4.2, "bid_size": 622.0, "ask": 5.5, "ask_size": 622.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0103, "vega": 0.0009, "theta": -0.0041, "rho": 0.0005, "theo": 5.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-19T09:37:11", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "SMCX270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.2064, "open_interest": 21.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0066, "vega": 0.0013, "theta": -0.003, "rho": -0.0004, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:43:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMCX270115C00002000", "bid": 3.2, "bid_size": 747.0, "ask": 4.5, "ask_size": 736.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0247, "vega": 0.0019, "theta": -0.0046, "rho": 0.0012, "theo": 4.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-05T12:49:04", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "SMCX270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2644.0, "iv": 2.4093, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0185, "vega": 0.0025, "theta": -0.0038, "rho": -0.0008, "theo": 0.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SMCX270115C00003000", "bid": 2.3, "bid_size": 1151.0, "ask": 3.6, "ask_size": 1511.0, "iv": 0.0, "open_interest": 6.0, "volume": 10.0, "delta": 0.9058, "gamma": 0.0473, "vega": 0.0038, "theta": -0.0057, "rho": 0.0022, "theo": 3.1271, "change": 0.505, "open": 3.5, "high": 3.5, "low": 3.43, "tick": "no_change", "last_trade_price": 3.43, "last_trade_time": "2026-11-09T12:49:51", "percent_change": 17.265, "prev_day_close": 2.92499995231628}, {"option": "SMCX270115P00003000", "bid": 0.2, "bid_size": 767.0, "ask": 0.5, "ask_size": 2415.0, "iv": 1.8417, "open_interest": 0.0, "volume": 3.0, "delta": -0.0928, "gamma": 0.0395, "vega": 0.0042, "theta": -0.0051, "rho": -0.0015, "theo": 0.2499, "change": -0.075, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:56:05", "percent_change": -23.0769, "prev_day_close": 0.324999988079071}, {"option": "SMCX270115C00004000", "bid": 1.95, "bid_size": 1099.0, "ask": 2.85, "ask_size": 1634.0, "iv": 1.5397, "open_interest": 10.0, "volume": 0.0, "delta": 0.8165, "gamma": 0.0752, "vega": 0.0063, "theta": -0.0076, "rho": 0.0031, "theo": 2.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T14:21:39", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SMCX270115P00004000", "bid": 0.25, "bid_size": 1835.0, "ask": 0.85, "ask_size": 2355.0, "iv": 1.5466, "open_interest": 10.0, "volume": 0.0, "delta": -0.1735, "gamma": 0.0676, "vega": 0.0065, "theta": -0.007, "rho": -0.0029, "theo": 0.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T14:13:29", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "SMCX270115C00005000", "bid": 1.6, "bid_size": 10.0, "ask": 2.3, "ask_size": 2087.0, "iv": 1.6458, "open_interest": 74.0, "volume": 6.0, "delta": 0.7032, "gamma": 0.0957, "vega": 0.0084, "theta": -0.0094, "rho": 0.0035, "theo": 1.7609, "change": 0.065, "open": 1.9, "high": 1.9, "low": 1.89, "tick": "no_change", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T15:32:37", "percent_change": 3.56164, "prev_day_close": 1.82500004768372}, {"option": "SMCX270115P00005000", "bid": 0.7, "bid_size": 1542.0, "ask": 1.35, "ask_size": 1838.0, "iv": 1.549, "open_interest": 42.0, "volume": 0.0, "delta": -0.2781, "gamma": 0.0897, "vega": 0.0085, "theta": -0.0089, "rho": -0.005, "theo": 0.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T15:21:12", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SMCX270115C00006000", "bid": 1.0, "bid_size": 1301.0, "ask": 1.45, "ask_size": 144.0, "iv": 1.3064, "open_interest": 68.0, "volume": 7.0, "delta": 0.5948, "gamma": 0.1038, "vega": 0.0096, "theta": -0.0106, "rho": 0.0033, "theo": 1.3586, "change": -0.025, "open": 1.6, "high": 1.6, "low": 1.23, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T14:51:27", "percent_change": -1.88679, "prev_day_close": 1.32499998807907}, {"option": "SMCX270115P00006000", "bid": 1.1, "bid_size": 1959.0, "ask": 2.0, "ask_size": 1931.0, "iv": 1.4786, "open_interest": 61.0, "volume": 0.0, "delta": -0.3805, "gamma": 0.0993, "vega": 0.0095, "theta": -0.0101, "rho": -0.0073, "theo": 1.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SMCX270115C00007000", "bid": 0.7, "bid_size": 1278.0, "ask": 1.3, "ask_size": 1879.0, "iv": 1.4048, "open_interest": 80.0, "volume": 20.0, "delta": 0.5032, "gamma": 0.1036, "vega": 0.0099, "theta": -0.0112, "rho": 0.0031, "theo": 1.077, "change": 0.145, "open": 1.13, "high": 1.22, "low": 1.13, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T10:54:52", "percent_change": 13.4884, "prev_day_close": 1.07499998807907}, {"option": "SMCX270115P00007000", "bid": 1.8, "bid_size": 1285.0, "ask": 2.65, "ask_size": 1307.0, "iv": 1.4716, "open_interest": 3.0, "volume": 0.0, "delta": -0.4683, "gamma": 0.1001, "vega": 0.0099, "theta": -0.0107, "rho": -0.0096, "theo": 2.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-10-16T10:43:21", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "SMCX270115C00008000", "bid": 0.55, "bid_size": 1357.0, "ask": 1.15, "ask_size": 2509.0, "iv": 1.4955, "open_interest": 511.0, "volume": 0.0, "delta": 0.4286, "gamma": 0.0992, "vega": 0.0098, "theta": -0.0113, "rho": 0.0028, "theo": 0.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T14:36:20", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "SMCX270115P00008000", "bid": 2.55, "bid_size": 1632.0, "ask": 3.2, "ask_size": 34.0, "iv": 1.3609, "open_interest": 15.0, "volume": 1.0, "delta": -0.5405, "gamma": 0.0965, "vega": 0.0097, "theta": -0.0107, "rho": -0.0118, "theo": 3.0278, "change": -0.27, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T12:07:27", "percent_change": -8.57143, "prev_day_close": 3.14999997615814}, {"option": "SMCX270115C00009000", "bid": 0.3, "bid_size": 1642.0, "ask": 0.9, "ask_size": 1973.0, "iv": 1.4231, "open_interest": 102.0, "volume": 0.0, "delta": 0.3681, "gamma": 0.093, "vega": 0.0094, "theta": -0.011, "rho": 0.0025, "theo": 0.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T14:25:48", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SMCX270115P00009000", "bid": 3.3, "bid_size": 1953.0, "ask": 4.2, "ask_size": 1453.0, "iv": 1.4232, "open_interest": 195.0, "volume": 1.0, "delta": -0.5995, "gamma": 0.091, "vega": 0.0094, "theta": -0.0104, "rho": -0.0138, "theo": 3.87, "change": -0.29, "open": 3.71, "high": 3.71, "low": 3.71, "tick": "down", "last_trade_price": 3.71, "last_trade_time": "2026-11-09T12:06:41", "percent_change": -7.25, "prev_day_close": 4.0}, {"option": "SMCX270115C00010000", "bid": 0.3, "bid_size": 1610.0, "ask": 0.55, "ask_size": 869.0, "iv": 1.3752, "open_interest": 200.0, "volume": 18.0, "delta": 0.3186, "gamma": 0.0863, "vega": 0.009, "theta": -0.0106, "rho": 0.0022, "theo": 0.6041, "change": -0.025, "open": 0.61, "high": 0.61, "low": 0.36, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:51:25", "percent_change": -5.26316, "prev_day_close": 0.475000012665987}, {"option": "SMCX270115P00010000", "bid": 4.2, "bid_size": 1494.0, "ask": 5.2, "ask_size": 1545.0, "iv": 1.5304, "open_interest": 25.0, "volume": 0.0, "delta": -0.6479, "gamma": 0.0849, "vega": 0.0089, "theta": -0.01, "rho": -0.0158, "theo": 4.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T09:57:51", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SMCX270115C00011000", "bid": 0.05, "bid_size": 2045.0, "ask": 0.7, "ask_size": 2427.0, "iv": 1.44, "open_interest": 89.0, "volume": 0.0, "delta": 0.278, "gamma": 0.0797, "vega": 0.0084, "theta": -0.0102, "rho": 0.0019, "theo": 0.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-04T11:16:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX270115P00011000", "bid": 4.8, "bid_size": 1465.0, "ask": 5.9, "ask_size": 475.0, "iv": 1.2061, "open_interest": 14.0, "volume": 7.0, "delta": -0.688, "gamma": 0.0787, "vega": 0.0084, "theta": -0.0094, "rho": -0.0175, "theo": 5.6484, "change": -0.25, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T14:36:32", "percent_change": -4.46428, "prev_day_close": 5.59999990463257}, {"option": "SMCX270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2447.0, "iv": 1.4824, "open_interest": 59.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.0734, "vega": 0.0079, "theta": -0.0096, "rho": 0.0017, "theo": 0.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T10:51:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX270115P00012000", "bid": 5.8, "bid_size": 1451.0, "ask": 6.7, "ask_size": 1.0, "iv": 1.1353, "open_interest": 31.0, "volume": 1.0, "delta": -0.7215, "gamma": 0.0728, "vega": 0.0079, "theta": -0.0088, "rho": -0.019, "theo": 6.5681, "change": -0.25, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T10:31:24", "percent_change": -3.81679, "prev_day_close": 6.54999995231628}, {"option": "SMCX270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2645.0, "iv": 1.5429, "open_interest": 285.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.0676, "vega": 0.0074, "theta": -0.0091, "rho": 0.0016, "theo": 0.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T12:48:19", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SMCX270115P00013000", "bid": 6.7, "bid_size": 1593.0, "ask": 7.7, "ask_size": 37.0, "iv": 1.1158, "open_interest": 76.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0674, "vega": 0.0074, "theta": -0.0082, "rho": -0.0203, "theo": 7.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-03T12:47:37", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SMCX270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 2281.0, "iv": 1.5908, "open_interest": 37.0, "volume": 0.0, "delta": 0.1915, "gamma": 0.0623, "vega": 0.0069, "theta": -0.0086, "rho": 0.0014, "theo": 0.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-03T14:44:21", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMCX270115P00014000", "bid": 7.7, "bid_size": 1456.0, "ask": 8.7, "ask_size": 397.0, "iv": 1.2135, "open_interest": 15.0, "volume": 2.0, "delta": -0.774, "gamma": 0.0624, "vega": 0.0069, "theta": -0.0076, "rho": -0.0217, "theo": 8.4455, "change": -0.25, "open": 8.15, "high": 8.15, "low": 8.15, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-11-09T10:38:18", "percent_change": -2.97619, "prev_day_close": 8.39999985694885}, {"option": "SMCX270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1792.0, "iv": 1.4409, "open_interest": 225.0, "volume": 10.0, "delta": 0.1709, "gamma": 0.0574, "vega": 0.0064, "theta": -0.008, "rho": 0.0013, "theo": 0.2896, "change": -0.06, "open": 0.26, "high": 0.26, "low": 0.01, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T10:45:38", "percent_change": -20.0, "prev_day_close": 0.300000011920929}, {"option": "SMCX270115P00015000", "bid": 8.5, "bid_size": 1619.0, "ask": 9.8, "ask_size": 635.0, "iv": 1.1377, "open_interest": 169.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0578, "vega": 0.0064, "theta": -0.0071, "rho": -0.0227, "theo": 9.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T10:42:59", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SMCX270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2339.0, "iv": 1.6987, "open_interest": 33.0, "volume": 0.0, "delta": 0.1532, "gamma": 0.0529, "vega": 0.0059, "theta": -0.0075, "rho": 0.0011, "theo": 0.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-03T12:45:58", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMCX270115P00016000", "bid": 9.5, "bid_size": 1589.0, "ask": 10.7, "ask_size": 583.0, "iv": 0.8451, "open_interest": 60.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0537, "vega": 0.006, "theta": -0.0065, "rho": -0.0238, "theo": 10.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.62, "last_trade_time": "2026-10-26T09:30:35", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SMCX270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2067.0, "iv": 1.764, "open_interest": 126.0, "volume": 0.0, "delta": 0.1379, "gamma": 0.0489, "vega": 0.0055, "theta": -0.0071, "rho": 0.001, "theo": 0.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-03T12:45:58", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMCX270115P00017000", "bid": 10.1, "bid_size": 977.0, "ask": 12.1, "ask_size": 54.0, "iv": 1.0236, "open_interest": 3.0, "volume": 0.0, "delta": -0.8286, "gamma": 0.05, "vega": 0.0056, "theta": -0.006, "rho": -0.0245, "theo": 11.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-04-15T09:45:54", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "SMCX270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2447.0, "iv": 1.8246, "open_interest": 112.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0452, "vega": 0.0052, "theta": -0.0066, "rho": 0.0009, "theo": 0.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T09:57:14", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX270115P00018000", "bid": 11.0, "bid_size": 1015.0, "ask": 13.1, "ask_size": 50.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8424, "gamma": 0.0467, "vega": 0.0052, "theta": -0.0055, "rho": -0.0254, "theo": 12.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-14T11:56:11", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "SMCX270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1751.0, "iv": 1.8356, "open_interest": 8.0, "volume": 0.0, "delta": 0.1128, "gamma": 0.0419, "vega": 0.0048, "theta": -0.0062, "rho": 0.0009, "theo": 0.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-20T11:46:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SMCX270115P00019000", "bid": 12.0, "bid_size": 930.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.0437, "vega": 0.0049, "theta": -0.005, "rho": -0.0257, "theo": 13.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-31T11:48:49", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "SMCX270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2041.0, "iv": 1.8879, "open_interest": 76.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0388, "vega": 0.0045, "theta": -0.0058, "rho": 0.0008, "theo": 0.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SMCX270115P00020000", "bid": 12.9, "bid_size": 1503.0, "ask": 15.0, "ask_size": 223.0, "iv": 0.0, "open_interest": 220.0, "volume": 0.0, "delta": -0.8656, "gamma": 0.041, "vega": 0.0046, "theta": -0.0045, "rho": -0.0267, "theo": 14.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-14T12:43:57", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "SMCX270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1722.0, "iv": 1.937, "open_interest": 29.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0361, "vega": 0.0042, "theta": -0.0055, "rho": 0.0007, "theo": 0.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-10-08T11:13:24", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SMCX270115P00021000", "bid": 13.9, "bid_size": 1039.0, "ask": 16.0, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.0386, "vega": 0.0043, "theta": -0.0041, "rho": -0.0267, "theo": 15.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.56, "last_trade_time": "2026-01-08T13:54:59", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "SMCX270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2069.0, "iv": 1.9833, "open_interest": 66.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0336, "vega": 0.0039, "theta": -0.0051, "rho": 0.0007, "theo": 0.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-10-06T14:23:24", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SMCX270115P00022000", "bid": 14.9, "bid_size": 1044.0, "ask": 16.8, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.0364, "vega": 0.004, "theta": -0.0037, "rho": -0.0268, "theo": 16.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.04, "last_trade_time": "2026-03-18T10:31:58", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "SMCX270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1726.0, "iv": 2.0271, "open_interest": 3.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0312, "vega": 0.0037, "theta": -0.0048, "rho": 0.0006, "theo": 0.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-09-02T15:54:41", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SMCX270115P00023000", "bid": 15.9, "bid_size": 475.0, "ask": 18.0, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8922, "gamma": 0.0344, "vega": 0.0038, "theta": -0.0034, "rho": -0.0277, "theo": 17.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "SMCX270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1781.0, "iv": 2.0687, "open_interest": 8.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0291, "vega": 0.0034, "theta": -0.0045, "rho": 0.0006, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T12:27:58", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SMCX270115P00024000", "bid": 17.1, "bid_size": 1.0, "ask": 19.0, "ask_size": 123.0, "iv": 1.2087, "open_interest": 15.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.0326, "vega": 0.0036, "theta": -0.003, "rho": -0.0272, "theo": 18.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.88, "last_trade_time": "2026-06-23T11:42:02", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "SMCX270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2038.0, "iv": 2.1082, "open_interest": 102.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0272, "vega": 0.0032, "theta": -0.0043, "rho": 0.0005, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SMCX270115P00025000", "bid": 17.8, "bid_size": 1166.0, "ask": 20.0, "ask_size": 352.0, "iv": 0.0, "open_interest": 913.0, "volume": 0.0, "delta": -0.906, "gamma": 0.031, "vega": 0.0034, "theta": -0.0027, "rho": -0.0271, "theo": 19.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-07-30T13:00:57", "percent_change": 0.0, "prev_day_close": 19.0499992370605}, {"option": "SMCX270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1581.0, "iv": 2.1458, "open_interest": 24.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0254, "vega": 0.003, "theta": -0.004, "rho": 0.0005, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-09-04T15:35:53", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SMCX270115P00026000", "bid": 19.1, "bid_size": 1.0, "ask": 21.0, "ask_size": 204.0, "iv": 1.382, "open_interest": 249.0, "volume": 0.0, "delta": -0.9121, "gamma": 0.0295, "vega": 0.0032, "theta": -0.0024, "rho": -0.0277, "theo": 20.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-10-14T12:39:52", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "SMCX270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1595.0, "iv": 2.1301, "open_interest": 29.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0238, "vega": 0.0028, "theta": -0.0038, "rho": 0.0004, "theo": 0.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-07T13:51:23", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SMCX270115P00027000", "bid": 19.8, "bid_size": 815.0, "ask": 22.0, "ask_size": 126.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0282, "vega": 0.003, "theta": -0.0021, "rho": -0.0271, "theo": 21.1223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-11-05T15:18:32", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "SMCX270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2231.0, "iv": 2.164, "open_interest": 1.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0223, "vega": 0.0027, "theta": -0.0036, "rho": 0.0004, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-12T10:58:19", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SMCX270115P00028000", "bid": 20.8, "bid_size": 513.0, "ask": 22.9, "ask_size": 120.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0271, "vega": 0.0028, "theta": -0.0018, "rho": -0.0268, "theo": 22.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.81, "last_trade_time": "2026-08-12T15:16:31", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "SMCX270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2208.0, "iv": 2.0794, "open_interest": 5.0, "volume": 1.0, "delta": 0.0482, "gamma": 0.0209, "vega": 0.0025, "theta": -0.0034, "rho": 0.0004, "theo": 0.0691, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:55:11", "percent_change": -75.0, "prev_day_close": 0.199999997392297}, {"option": "SMCX270115P00029000", "bid": 21.8, "bid_size": 513.0, "ask": 23.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.026, "vega": 0.0026, "theta": -0.0016, "rho": -0.0262, "theo": 23.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-01-15T09:50:24", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "SMCX270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2396.0, "iv": 2.2279, "open_interest": 80.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.0196, "vega": 0.0024, "theta": -0.0032, "rho": 0.0004, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:13:29", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX270115P00030000", "bid": 22.8, "bid_size": 753.0, "ask": 24.9, "ask_size": 127.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.025, "vega": 0.0025, "theta": -0.0013, "rho": -0.0268, "theo": 24.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.62, "last_trade_time": "2026-07-08T15:29:37", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "SMCX270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2064.0, "iv": 2.2579, "open_interest": 222.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0184, "vega": 0.0022, "theta": -0.003, "rho": 0.0003, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-04T12:52:25", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX270115P00031000", "bid": 23.8, "bid_size": 514.0, "ask": 25.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9365, "gamma": 0.0242, "vega": 0.0023, "theta": -0.0011, "rho": -0.026, "theo": 25.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "SMCX270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1802.0, "iv": 2.2869, "open_interest": 22.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0173, "vega": 0.0021, "theta": -0.0028, "rho": 0.0003, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-12T12:31:23", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX270115P00032000", "bid": 24.8, "bid_size": 514.0, "ask": 26.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9405, "gamma": 0.0235, "vega": 0.0022, "theta": -0.0009, "rho": -0.0255, "theo": 26.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.38, "last_trade_time": "2026-09-29T09:42:34", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "SMCX270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1603.0, "iv": 2.3148, "open_interest": 6.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0163, "vega": 0.002, "theta": -0.0027, "rho": 0.0003, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T15:57:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX270115P00033000", "bid": 25.8, "bid_size": 514.0, "ask": 27.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9443, "gamma": 0.0229, "vega": 0.0021, "theta": -0.0007, "rho": -0.0245, "theo": 27.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "SMCX270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2066.0, "iv": 2.3417, "open_interest": 85.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0154, "vega": 0.0019, "theta": -0.0025, "rho": 0.0003, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-13T15:30:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX270115P00034000", "bid": 27.0, "bid_size": 1.0, "ask": 28.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0222, "vega": 0.0019, "theta": -0.0004, "rho": -0.024, "theo": 28.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "SMCX270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1765.0, "iv": 2.3676, "open_interest": 21.0, "volume": 0.0, "delta": 0.0314, "gamma": 0.0145, "vega": 0.0018, "theta": -0.0024, "rho": 0.0002, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T10:37:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX270115P00035000", "bid": 27.8, "bid_size": 514.0, "ask": 29.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.0216, "vega": 0.0018, "theta": -0.0002, "rho": -0.0245, "theo": 29.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "SMCX270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1763.0, "iv": 2.3928, "open_interest": 6.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0137, "vega": 0.0017, "theta": -0.0022, "rho": 0.0002, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.99, "last_trade_time": "2026-06-10T13:38:04", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX270115P00036000", "bid": 28.8, "bid_size": 512.0, "ask": 30.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0212, "vega": 0.0017, "theta": -0.0001, "rho": -0.0226, "theo": 30.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "SMCX270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1645.0, "iv": 2.4171, "open_interest": 0.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0129, "vega": 0.0016, "theta": -0.0021, "rho": 0.0002, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX270115P00037000", "bid": 29.8, "bid_size": 513.0, "ask": 31.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0207, "vega": 0.0016, "theta": 0.0, "rho": -0.022, "theo": 31.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "SMCX270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1748.0, "iv": 2.4407, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0122, "vega": 0.0015, "theta": -0.002, "rho": 0.0002, "theo": 0.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX270115P00038000", "bid": 31.2, "bid_size": 1.0, "ask": 32.7, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0205, "vega": 0.0015, "theta": 0.0, "rho": -0.021, "theo": 32.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9500007629394}, {"option": "SMCX270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1815.0, "iv": 2.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0116, "vega": 0.0014, "theta": -0.0019, "rho": 0.0002, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX270115P00039000", "bid": 31.8, "bid_size": 514.0, "ask": 33.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0203, "vega": 0.0014, "theta": 0.0, "rho": -0.0198, "theo": 33.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "SMCX270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1909.0, "iv": 2.3619, "open_interest": 52.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0109, "vega": 0.0013, "theta": -0.0018, "rho": 0.0002, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T13:32:14", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SMCX270115P00040000", "bid": 32.8, "bid_size": 514.0, "ask": 34.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0201, "vega": 0.0013, "theta": 0.0, "rho": -0.02, "theo": 34.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "SMCX270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1813.0, "iv": 2.588, "open_interest": 5.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0084, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-12T14:39:33", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX270115P00045000", "bid": 37.8, "bid_size": 512.0, "ask": 39.9, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0185, "vega": 0.0008, "theta": 0.0, "rho": -0.0128, "theo": 39.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "SMCX270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 2067.0, "iv": 2.6777, "open_interest": 66.0, "volume": 0.0, "delta": 0.0127, "gamma": 0.0066, "vega": 0.0008, "theta": -0.0011, "rho": 0.0001, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T15:48:49", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCX270115P00050000", "bid": 42.8, "bid_size": 512.0, "ask": 44.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0187, "vega": 0.0005, "theta": 0.0, "rho": -0.0088, "theo": 44.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.45, "last_trade_time": "2026-08-12T11:41:22", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "SMCX270319C00001000", "bid": 4.0, "bid_size": 409.0, "ask": 5.5, "ask_size": 409.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0147, "vega": 0.001, "theta": -0.0041, "rho": 0.0005, "theo": 5.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T11:00:49", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "SMCX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1112.0, "iv": 2.109, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0067, "vega": 0.0021, "theta": -0.002, "rho": -0.0011, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:47:02", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "SMCX270319C00002000", "bid": 3.0, "bid_size": 429.0, "ask": 4.6, "ask_size": 429.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0314, "vega": 0.0028, "theta": -0.0042, "rho": 0.0017, "theo": 4.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "SMCX270319P00002000", "bid": 0.05, "bid_size": 984.0, "ask": 0.45, "ask_size": 1865.0, "iv": 1.7008, "open_interest": 0.0, "volume": 3.0, "delta": -0.0596, "gamma": 0.0188, "vega": 0.0042, "theta": -0.0028, "rho": -0.0022, "theo": 0.2612, "change": -0.185, "open": 0.18, "high": 0.19, "low": 0.18, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:58:16", "percent_change": -49.3333, "prev_day_close": 0.375}, {"option": "SMCX270319C00003000", "bid": 2.3, "bid_size": 830.0, "ask": 3.9, "ask_size": 830.0, "iv": 1.2819, "open_interest": 0.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.0504, "vega": 0.0058, "theta": -0.0049, "rho": 0.0034, "theo": 3.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "SMCX270319P00003000", "bid": 0.1, "bid_size": 1151.0, "ask": 1.0, "ask_size": 1874.0, "iv": 1.5856, "open_interest": 3.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0361, "vega": 0.0068, "theta": -0.0037, "rho": -0.0041, "theo": 0.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-10-23T15:57:22", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "SMCX270319C00004000", "bid": 1.8, "bid_size": 421.0, "ask": 3.3, "ask_size": 430.0, "iv": 1.4043, "open_interest": 5.0, "volume": 0.0, "delta": 0.7842, "gamma": 0.0657, "vega": 0.009, "theta": -0.0058, "rho": 0.0047, "theo": 2.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-09T14:46:37", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "SMCX270319P00004000", "bid": 0.55, "bid_size": 776.0, "ask": 1.35, "ask_size": 1239.0, "iv": 1.4972, "open_interest": 6.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0531, "vega": 0.0094, "theta": -0.0049, "rho": -0.007, "theo": 0.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T09:37:44", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "SMCX270319C00005000", "bid": 1.8, "bid_size": 2.0, "ask": 2.7, "ask_size": 1031.0, "iv": 1.5547, "open_interest": 41.0, "volume": 0.0, "delta": 0.6906, "gamma": 0.074, "vega": 0.0113, "theta": -0.0066, "rho": 0.0053, "theo": 2.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T14:09:55", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SMCX270319P00005000", "bid": 1.05, "bid_size": 1118.0, "ask": 1.9, "ask_size": 1257.0, "iv": 1.4563, "open_interest": 15.0, "volume": 0.0, "delta": -0.267, "gamma": 0.0639, "vega": 0.0113, "theta": -0.0058, "rho": -0.0106, "theo": 1.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T11:30:36", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "SMCX270319C00006000", "bid": 1.1, "bid_size": 1075.0, "ask": 2.35, "ask_size": 1077.0, "iv": 1.41, "open_interest": 8.0, "volume": 0.0, "delta": 0.6096, "gamma": 0.0771, "vega": 0.0126, "theta": -0.0072, "rho": 0.0053, "theo": 1.7002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-05T12:17:11", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SMCX270319P00006000", "bid": 1.7, "bid_size": 1266.0, "ask": 2.55, "ask_size": 1397.0, "iv": 1.4563, "open_interest": 3.0, "volume": 2.0, "delta": -0.3378, "gamma": 0.0692, "vega": 0.0124, "theta": -0.0064, "rho": -0.0143, "theo": 2.0434, "change": -0.21, "open": 1.9, "high": 1.99, "low": 1.9, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T15:50:06", "percent_change": -9.54546, "prev_day_close": 2.20000004768372}, {"option": "SMCX270319C00007000", "bid": 0.85, "bid_size": 1035.0, "ask": 2.0, "ask_size": 1320.0, "iv": 1.3995, "open_interest": 17.0, "volume": 0.0, "delta": 0.542, "gamma": 0.0772, "vega": 0.0132, "theta": -0.0075, "rho": 0.0051, "theo": 1.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T12:04:52", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SMCX270319P00007000", "bid": 2.45, "bid_size": 965.0, "ask": 3.3, "ask_size": 1058.0, "iv": 1.4824, "open_interest": 6.0, "volume": 0.0, "delta": -0.3987, "gamma": 0.0709, "vega": 0.0129, "theta": -0.0068, "rho": -0.018, "theo": 2.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-22T13:38:02", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "SMCX270319C00008000", "bid": 0.55, "bid_size": 1074.0, "ask": 1.7, "ask_size": 1390.0, "iv": 1.3462, "open_interest": 38.0, "volume": 0.0, "delta": 0.4858, "gamma": 0.0757, "vega": 0.0134, "theta": -0.0077, "rho": 0.0049, "theo": 1.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-06T15:52:40", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SMCX270319P00008000", "bid": 3.0, "bid_size": 780.0, "ask": 4.1, "ask_size": 828.0, "iv": 1.4116, "open_interest": 4.0, "volume": 5.0, "delta": -0.4504, "gamma": 0.0706, "vega": 0.0131, "theta": -0.0069, "rho": -0.0216, "theo": 3.5906, "change": -0.14, "open": 3.46, "high": 3.46, "low": 3.46, "tick": "up", "last_trade_price": 3.46, "last_trade_time": "2026-11-09T11:07:01", "percent_change": -3.88889, "prev_day_close": 3.59999990463257}, {"option": "SMCX270319C00009000", "bid": 0.5, "bid_size": 1056.0, "ask": 1.5, "ask_size": 1498.0, "iv": 1.3904, "open_interest": 158.0, "volume": 0.0, "delta": 0.4385, "gamma": 0.0733, "vega": 0.0133, "theta": -0.0077, "rho": 0.0046, "theo": 1.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T15:34:27", "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "SMCX270319P00009000", "bid": 3.8, "bid_size": 914.0, "ask": 5.1, "ask_size": 1002.0, "iv": 1.4824, "open_interest": 34.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.0693, "vega": 0.0131, "theta": -0.0069, "rho": -0.0249, "theo": 4.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-11-02T12:05:04", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SMCX270319C00010000", "bid": 0.55, "bid_size": 1.0, "ask": 1.3, "ask_size": 1937.0, "iv": 1.4482, "open_interest": 166.0, "volume": 0.0, "delta": 0.3984, "gamma": 0.0706, "vega": 0.0131, "theta": -0.0076, "rho": 0.0043, "theo": 0.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:27:57", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "SMCX270319P00010000", "bid": 4.6, "bid_size": 669.0, "ask": 5.9, "ask_size": 646.0, "iv": 1.4529, "open_interest": 31.0, "volume": 0.0, "delta": -0.5326, "gamma": 0.0675, "vega": 0.0129, "theta": -0.0068, "rho": -0.028, "theo": 5.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-20T11:55:40", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SMCX270319C00011000", "bid": 0.15, "bid_size": 797.0, "ask": 1.25, "ask_size": 1698.0, "iv": 1.368, "open_interest": 5.0, "volume": 0.0, "delta": 0.3641, "gamma": 0.0677, "vega": 0.0128, "theta": -0.0075, "rho": 0.004, "theo": 0.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-21T09:52:46", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "SMCX270319P00011000", "bid": 5.5, "bid_size": 688.0, "ask": 6.9, "ask_size": 806.0, "iv": 1.5218, "open_interest": 2.0, "volume": 0.0, "delta": -0.5655, "gamma": 0.0654, "vega": 0.0126, "theta": -0.0066, "rho": -0.0308, "theo": 6.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.27, "last_trade_time": "2026-11-06T10:29:56", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SMCX270319C00012000", "bid": 0.05, "bid_size": 1331.0, "ask": 1.05, "ask_size": 1569.0, "iv": 1.3246, "open_interest": 13.0, "volume": 0.0, "delta": 0.3344, "gamma": 0.0649, "vega": 0.0124, "theta": -0.0074, "rho": 0.0038, "theo": 0.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-30T11:46:13", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "SMCX270319P00012000", "bid": 6.1, "bid_size": 464.0, "ask": 7.9, "ask_size": 462.0, "iv": 1.4553, "open_interest": 2.0, "volume": 0.0, "delta": -0.5943, "gamma": 0.0631, "vega": 0.0123, "theta": -0.0064, "rho": -0.0336, "theo": 7.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-21T10:16:53", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SMCX270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1945.0, "iv": 1.3754, "open_interest": 457.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.062, "vega": 0.0121, "theta": -0.0072, "rho": 0.0036, "theo": 0.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T11:33:31", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "SMCX270319P00013000", "bid": 6.9, "bid_size": 976.0, "ask": 8.8, "ask_size": 1243.0, "iv": 1.4115, "open_interest": 450.0, "volume": 0.0, "delta": -0.6197, "gamma": 0.0609, "vega": 0.012, "theta": -0.0062, "rho": -0.036, "theo": 7.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.46, "last_trade_time": "2026-10-02T10:31:22", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "SMCX270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1790.0, "iv": 1.4178, "open_interest": 36.0, "volume": 0.0, "delta": 0.2855, "gamma": 0.0593, "vega": 0.0116, "theta": -0.007, "rho": 0.0033, "theo": 0.6512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T13:54:18", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "SMCX270319P00014000", "bid": 7.7, "bid_size": 853.0, "ask": 9.8, "ask_size": 721.0, "iv": 1.397, "open_interest": 2.0, "volume": 0.0, "delta": -0.6423, "gamma": 0.0588, "vega": 0.0116, "theta": -0.006, "rho": -0.0385, "theo": 8.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-08T10:52:26", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "SMCX270319C00015000", "bid": 0.25, "bid_size": 1.0, "ask": 0.7, "ask_size": 1190.0, "iv": 1.4534, "open_interest": 11.0, "volume": 1.0, "delta": 0.2653, "gamma": 0.0568, "vega": 0.0112, "theta": -0.0068, "rho": 0.0031, "theo": 0.5968, "change": 0.005, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T10:59:40", "percent_change": 0.952381, "prev_day_close": 0.525000000372529}, {"option": "SMCX270319P00015000", "bid": 8.9, "bid_size": 875.0, "ask": 10.4, "ask_size": 898.0, "iv": 1.3693, "open_interest": 21.0, "volume": 0.0, "delta": -0.6626, "gamma": 0.0567, "vega": 0.0113, "theta": -0.0057, "rho": -0.0404, "theo": 9.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-08T15:36:51", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "SMCX270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1756.0, "iv": 1.4829, "open_interest": 13.0, "volume": 0.0, "delta": 0.2472, "gamma": 0.0543, "vega": 0.0108, "theta": -0.0066, "rho": 0.003, "theo": 0.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-10-14T09:44:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SMCX270319P00016000", "bid": 9.6, "bid_size": 989.0, "ask": 11.4, "ask_size": 402.0, "iv": 1.2672, "open_interest": 38.0, "volume": 0.0, "delta": -0.6808, "gamma": 0.0548, "vega": 0.0109, "theta": -0.0055, "rho": -0.0424, "theo": 10.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-11-05T11:06:40", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "SMCX270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1490.0, "iv": 1.507, "open_interest": 2.0, "volume": 0.0, "delta": 0.2311, "gamma": 0.052, "vega": 0.0105, "theta": -0.0064, "rho": 0.0028, "theo": 0.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T13:23:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SMCX270319P00017000", "bid": 10.4, "bid_size": 1.0, "ask": 12.5, "ask_size": 48.0, "iv": 1.2655, "open_interest": 1.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.053, "vega": 0.0106, "theta": -0.0052, "rho": -0.0442, "theo": 11.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-10-26T12:30:07", "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "SMCX270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1244.0, "iv": 1.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.0498, "vega": 0.0101, "theta": -0.0062, "rho": 0.0026, "theo": 0.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "SMCX270319P00018000", "bid": 11.4, "bid_size": 403.0, "ask": 13.5, "ask_size": 59.0, "iv": 1.3247, "open_interest": 22.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.0512, "vega": 0.0102, "theta": -0.005, "rho": -0.0458, "theo": 12.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-10-26T12:31:23", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "SMCX270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1401.0, "iv": 1.5418, "open_interest": 1.0, "volume": 0.0, "delta": 0.2033, "gamma": 0.0477, "vega": 0.0098, "theta": -0.006, "rho": 0.0025, "theo": 0.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-30T12:11:48", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SMCX270319P00019000", "bid": 12.0, "bid_size": 409.0, "ask": 14.5, "ask_size": 48.0, "iv": 1.018, "open_interest": 3.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0496, "vega": 0.0099, "theta": -0.0047, "rho": -0.0474, "theo": 13.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-09-17T10:45:43", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "SMCX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1527.0, "iv": 1.5811, "open_interest": 43.0, "volume": 0.0, "delta": 0.1913, "gamma": 0.0457, "vega": 0.0094, "theta": -0.0058, "rho": 0.0024, "theo": 0.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-02T12:09:56", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SMCX270319P00020000", "bid": 12.9, "bid_size": 415.0, "ask": 15.4, "ask_size": 65.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.7389, "gamma": 0.0481, "vega": 0.0096, "theta": -0.0045, "rho": -0.0486, "theo": 14.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-08-27T12:07:58", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "SMCX270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1555.0, "iv": 1.618, "open_interest": 0.0, "volume": 0.0, "delta": 0.1804, "gamma": 0.0439, "vega": 0.0091, "theta": -0.0056, "rho": 0.0022, "theo": 0.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX270319P00021000", "bid": 13.9, "bid_size": 409.0, "ask": 16.4, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.0467, "vega": 0.0093, "theta": -0.0042, "rho": -0.0498, "theo": 15.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "SMCX270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1497.0, "iv": 1.6528, "open_interest": 0.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.0421, "vega": 0.0087, "theta": -0.0055, "rho": 0.0021, "theo": 0.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX270319P00022000", "bid": 15.2, "bid_size": 1.0, "ask": 17.4, "ask_size": 48.0, "iv": 1.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.0454, "vega": 0.009, "theta": -0.004, "rho": -0.0509, "theo": 16.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "SMCX270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1286.0, "iv": 1.6273, "open_interest": 4.0, "volume": 0.0, "delta": 0.1612, "gamma": 0.0405, "vega": 0.0084, "theta": -0.0053, "rho": 0.002, "theo": 0.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T10:39:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX270319P00023000", "bid": 15.8, "bid_size": 409.0, "ask": 18.3, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7717, "gamma": 0.0442, "vega": 0.0087, "theta": -0.0038, "rho": -0.0524, "theo": 17.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "SMCX270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1336.0, "iv": 1.6581, "open_interest": 1.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0389, "vega": 0.0081, "theta": -0.0051, "rho": 0.0019, "theo": 0.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-12T14:39:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX270319P00024000", "bid": 17.2, "bid_size": 1.0, "ask": 19.3, "ask_size": 48.0, "iv": 1.3068, "open_interest": 1.0, "volume": 0.0, "delta": -0.7812, "gamma": 0.0431, "vega": 0.0084, "theta": -0.0035, "rho": -0.0529, "theo": 18.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-10-08T13:44:16", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "SMCX270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1552.0, "iv": 1.6874, "open_interest": 19.0, "volume": 0.0, "delta": 0.145, "gamma": 0.0374, "vega": 0.0078, "theta": -0.005, "rho": 0.0018, "theo": 0.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T15:05:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX270319P00025000", "bid": 18.1, "bid_size": 1.0, "ask": 20.3, "ask_size": 48.0, "iv": 1.2389, "open_interest": 0.0, "volume": 0.0, "delta": -0.7901, "gamma": 0.0421, "vega": 0.0082, "theta": -0.0033, "rho": -0.0535, "theo": 19.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "SMCX270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1765.0, "iv": 1.7828, "open_interest": 19.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0311, "vega": 0.0066, "theta": -0.0042, "rho": 0.0015, "theo": 0.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T12:55:48", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SMCX270319P00030000", "bid": 22.7, "bid_size": 409.0, "ask": 25.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.0379, "vega": 0.007, "theta": -0.0023, "rho": -0.0558, "theo": 24.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "SMCX270617C00001000", "bid": 3.8, "bid_size": 407.0, "ask": 5.7, "ask_size": 407.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0157, "vega": 0.0019, "theta": -0.0034, "rho": 0.0009, "theo": 5.0356, "change": 0.0, "open": 0.0, "high": 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": "SMCX270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 15.0, "iv": 1.6915, "open_interest": 0.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0055, "vega": 0.003, "theta": -0.0016, "rho": -0.003, "theo": 0.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SMCX270617C00002000", "bid": 2.85, "bid_size": 480.0, "ask": 4.8, "ask_size": 467.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.03, "vega": 0.0048, "theta": -0.0041, "rho": 0.0027, "theo": 4.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-05T11:34:40", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "SMCX270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1451.0, "iv": 1.7403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0154, "vega": 0.006, "theta": -0.0024, "rho": -0.0057, "theo": 0.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SMCX270617C00003000", "bid": 2.6, "bid_size": 777.0, "ask": 4.2, "ask_size": 778.0, "iv": 1.5687, "open_interest": 2.0, "volume": 0.0, "delta": 0.8426, "gamma": 0.0434, "vega": 0.0082, "theta": -0.0044, "rho": 0.0046, "theo": 3.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T11:26:44", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SMCX270617P00003000", "bid": 0.5, "bid_size": 1059.0, "ask": 1.4, "ask_size": 1807.0, "iv": 1.6149, "open_interest": 3.0, "volume": 50.0, "delta": -0.1212, "gamma": 0.0266, "vega": 0.009, "theta": -0.003, "rho": -0.0095, "theo": 0.8869, "change": -0.115, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T15:40:38", "percent_change": -13.9394, "prev_day_close": 0.824999988079071}, {"option": "SMCX270617C00004000", "bid": 2.05, "bid_size": 764.0, "ask": 3.7, "ask_size": 765.0, "iv": 1.5169, "open_interest": 0.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0519, "vega": 0.0113, "theta": -0.0048, "rho": 0.006, "theo": 2.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "SMCX270617P00004000", "bid": 0.7, "bid_size": 1096.0, "ask": 1.9, "ask_size": 1198.0, "iv": 1.391, "open_interest": 1.0, "volume": 0.0, "delta": -0.1784, "gamma": 0.0363, "vega": 0.0114, "theta": -0.0035, "rho": -0.0142, "theo": 1.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T13:31:32", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "SMCX270617C00005000", "bid": 1.55, "bid_size": 935.0, "ask": 3.1, "ask_size": 1049.0, "iv": 1.3832, "open_interest": 0.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.0569, "vega": 0.0135, "theta": -0.0051, "rho": 0.0068, "theo": 2.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "SMCX270617P00005000", "bid": 1.25, "bid_size": 1163.0, "ask": 2.45, "ask_size": 1218.0, "iv": 1.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.2344, "gamma": 0.0432, "vega": 0.0133, "theta": -0.0039, "rho": -0.0195, "theo": 1.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SMCX270617C00006000", "bid": 1.5, "bid_size": 937.0, "ask": 2.7, "ask_size": 1066.0, "iv": 1.4424, "open_interest": 10.0, "volume": 1.0, "delta": 0.6225, "gamma": 0.0594, "vega": 0.015, "theta": -0.0053, "rho": 0.0071, "theo": 2.0296, "change": 0.06, "open": 2.01, "high": 2.01, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T09:31:35", "percent_change": 3.07692, "prev_day_close": 1.95000004768372}, {"option": "SMCX270617P00006000", "bid": 2.1, "bid_size": 756.0, "ask": 3.3, "ask_size": 1044.0, "iv": 1.4322, "open_interest": 3.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.0477, "vega": 0.0145, "theta": -0.0041, "rho": -0.0249, "theo": 2.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-06T11:56:07", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "SMCX270617C00007000", "bid": 0.95, "bid_size": 1053.0, "ask": 2.45, "ask_size": 1254.0, "iv": 1.346, "open_interest": 3.0, "volume": 0.0, "delta": 0.5664, "gamma": 0.0604, "vega": 0.0158, "theta": -0.0054, "rho": 0.0071, "theo": 1.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T11:56:07", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "SMCX270617P00007000", "bid": 2.9, "bid_size": 659.0, "ask": 4.2, "ask_size": 820.0, "iv": 1.4958, "open_interest": 3.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0504, "vega": 0.0152, "theta": -0.0042, "rho": -0.0303, "theo": 3.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-11-06T11:56:07", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "SMCX270617C00008000", "bid": 0.8, "bid_size": 935.0, "ask": 2.1, "ask_size": 2.0, "iv": 1.321, "open_interest": 5.0, "volume": 0.0, "delta": 0.5182, "gamma": 0.0604, "vega": 0.0163, "theta": -0.0055, "rho": 0.0071, "theo": 1.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-04T12:45:55", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "SMCX270617P00008000", "bid": 3.6, "bid_size": 457.0, "ask": 5.0, "ask_size": 579.0, "iv": 1.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0519, "vega": 0.0157, "theta": -0.0041, "rho": -0.0354, "theo": 4.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SMCX270617C00009000", "bid": 0.6, "bid_size": 984.0, "ask": 2.1, "ask_size": 1231.0, "iv": 1.3657, "open_interest": 8.0, "volume": 0.0, "delta": 0.4764, "gamma": 0.0596, "vega": 0.0165, "theta": -0.0055, "rho": 0.0068, "theo": 1.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.98, "last_trade_time": "2026-10-28T14:44:52", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "SMCX270617P00009000", "bid": 4.5, "bid_size": 631.0, "ask": 5.8, "ask_size": 819.0, "iv": 1.4872, "open_interest": 0.0, "volume": 0.0, "delta": -0.4088, "gamma": 0.0526, "vega": 0.0159, "theta": -0.004, "rho": -0.0403, "theo": 5.0055, "change": 0.0, "open": 0.0, "high": 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": "SMCX270617C00010000", "bid": 1.15, "bid_size": 709.0, "ask": 1.9, "ask_size": 1191.0, "iv": 1.5604, "open_interest": 2.0, "volume": 21.0, "delta": 0.4403, "gamma": 0.0586, "vega": 0.0165, "theta": -0.0054, "rho": 0.0066, "theo": 1.2617, "change": 0.275, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T10:28:08", "percent_change": 22.449, "prev_day_close": 1.22499997913837}, {"option": "SMCX270617P00010000", "bid": 5.2, "bid_size": 656.0, "ask": 6.6, "ask_size": 820.0, "iv": 1.4293, "open_interest": 0.0, "volume": 0.0, "delta": -0.441, "gamma": 0.0527, "vega": 0.0159, "theta": -0.0039, "rho": -0.045, "theo": 5.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "SMCX270617C00011000", "bid": 0.4, "bid_size": 1032.0, "ask": 1.85, "ask_size": 1370.0, "iv": 1.3931, "open_interest": 0.0, "volume": 0.0, "delta": 0.4084, "gamma": 0.0572, "vega": 0.0163, "theta": -0.0054, "rho": 0.0064, "theo": 1.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T10:44:44", "percent_change": 0.0, "prev_day_close": 1.12500002980232}, {"option": "SMCX270617P00011000", "bid": 5.9, "bid_size": 675.0, "ask": 7.5, "ask_size": 813.0, "iv": 1.3912, "open_interest": 0.0, "volume": 0.0, "delta": -0.4698, "gamma": 0.0525, "vega": 0.0159, "theta": -0.0037, "rho": -0.0495, "theo": 6.7226, "change": 0.0, "open": 0.0, "high": 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": "SMCX270617C00012000", "bid": 0.15, "bid_size": 1376.0, "ask": 1.75, "ask_size": 1013.0, "iv": 1.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.3804, "gamma": 0.0558, "vega": 0.0161, "theta": -0.0053, "rho": 0.0062, "theo": 1.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1499999910593}, {"option": "SMCX270617P00012000", "bid": 6.6, "bid_size": 476.0, "ask": 8.3, "ask_size": 570.0, "iv": 1.3094, "open_interest": 3.0, "volume": 0.0, "delta": -0.4956, "gamma": 0.052, "vega": 0.0157, "theta": -0.0035, "rho": -0.0536, "theo": 7.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.67, "last_trade_time": "2026-11-02T13:26:24", "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "SMCX270617C00013000", "bid": 0.05, "bid_size": 1369.0, "ask": 1.65, "ask_size": 1107.0, "iv": 1.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.3555, "gamma": 0.0543, "vega": 0.0158, "theta": -0.0052, "rho": 0.0058, "theo": 0.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999977648258}, {"option": "SMCX270617P00013000", "bid": 7.4, "bid_size": 449.0, "ask": 9.4, "ask_size": 595.0, "iv": 1.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.519, "gamma": 0.0514, "vega": 0.0155, "theta": -0.0033, "rho": -0.0575, "theo": 8.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SMCX270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 1144.0, "iv": 1.3645, "open_interest": 0.0, "volume": 0.0, "delta": 0.3333, "gamma": 0.0528, "vega": 0.0155, "theta": -0.0051, "rho": 0.0056, "theo": 0.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "SMCX270617P00014000", "bid": 8.1, "bid_size": 440.0, "ask": 10.3, "ask_size": 555.0, "iv": 1.2776, "open_interest": 0.0, "volume": 0.0, "delta": -0.5402, "gamma": 0.0507, "vega": 0.0153, "theta": -0.0031, "rho": -0.0612, "theo": 9.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.48, "last_trade_time": "2026-10-26T12:37:06", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "SMCX270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 1150.0, "iv": 1.3783, "open_interest": 0.0, "volume": 0.0, "delta": 0.3132, "gamma": 0.0512, "vega": 0.0152, "theta": -0.005, "rho": 0.0054, "theo": 0.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "SMCX270617P00015000", "bid": 8.9, "bid_size": 456.0, "ask": 11.3, "ask_size": 563.0, "iv": 1.267, "open_interest": 1.0, "volume": 0.0, "delta": -0.5597, "gamma": 0.05, "vega": 0.015, "theta": -0.0029, "rho": -0.0649, "theo": 10.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-30T15:39:10", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "SMCX270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1403.0, "iv": 1.4041, "open_interest": 0.0, "volume": 0.0, "delta": 0.2952, "gamma": 0.0497, "vega": 0.0148, "theta": -0.0048, "rho": 0.0051, "theo": 0.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "SMCX270617P00016000", "bid": 9.8, "bid_size": 476.0, "ask": 12.1, "ask_size": 553.0, "iv": 1.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.5775, "gamma": 0.0493, "vega": 0.0148, "theta": -0.0026, "rho": -0.068, "theo": 11.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SMCX270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 1568.0, "iv": 1.4262, "open_interest": 3.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0482, "vega": 0.0144, "theta": -0.0047, "rho": 0.0049, "theo": 0.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T11:56:07", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "SMCX270617P00017000", "bid": 10.7, "bid_size": 467.0, "ask": 13.1, "ask_size": 555.0, "iv": 1.224, "open_interest": 0.0, "volume": 0.0, "delta": -0.594, "gamma": 0.0485, "vega": 0.0145, "theta": -0.0024, "rho": -0.0709, "theo": 12.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "SMCX270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 1382.0, "iv": 1.4451, "open_interest": 0.0, "volume": 0.0, "delta": 0.2638, "gamma": 0.0467, "vega": 0.0141, "theta": -0.0046, "rho": 0.0048, "theo": 0.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "SMCX270617P00018000", "bid": 11.1, "bid_size": 501.0, "ask": 14.2, "ask_size": 552.0, "iv": 1.0438, "open_interest": 0.0, "volume": 0.0, "delta": -0.6092, "gamma": 0.0478, "vega": 0.0142, "theta": -0.0021, "rho": -0.0739, "theo": 13.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "SMCX270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 1600.0, "iv": 1.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.2501, "gamma": 0.0453, "vega": 0.0137, "theta": -0.0045, "rho": 0.0045, "theo": 0.6234, "change": 0.0, "open": 0.0, "high": 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": "SMCX270617P00019000", "bid": 12.1, "bid_size": 855.0, "ask": 15.1, "ask_size": 835.0, "iv": 1.04, "open_interest": 0.0, "volume": 0.0, "delta": -0.6234, "gamma": 0.0471, "vega": 0.0139, "theta": -0.0019, "rho": -0.0763, "theo": 14.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "SMCX270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1630.0, "iv": 1.4559, "open_interest": 51.0, "volume": 50.0, "delta": 0.2376, "gamma": 0.044, "vega": 0.0134, "theta": -0.0044, "rho": 0.0044, "theo": 0.5861, "change": 0.025, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:43:59", "percent_change": 3.7037, "prev_day_close": 0.675000011920929}, {"option": "SMCX270617P00020000", "bid": 13.0, "bid_size": 808.0, "ask": 15.9, "ask_size": 4.0, "iv": 0.8688, "open_interest": 0.0, "volume": 0.0, "delta": -0.6367, "gamma": 0.0465, "vega": 0.0136, "theta": -0.0016, "rho": -0.079, "theo": 15.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "SMCX270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1610.0, "iv": 1.4853, "open_interest": 1.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0426, "vega": 0.013, "theta": -0.0043, "rho": 0.0042, "theo": 0.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T13:51:33", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "SMCX270617P00021000", "bid": 14.4, "bid_size": 5.0, "ask": 17.0, "ask_size": 758.0, "iv": 1.2397, "open_interest": 0.0, "volume": 0.0, "delta": -0.6491, "gamma": 0.0458, "vega": 0.0134, "theta": -0.0014, "rho": -0.081, "theo": 15.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "SMCX270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1470.0, "iv": 1.513, "open_interest": 10.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0414, "vega": 0.0127, "theta": -0.0042, "rho": 0.004, "theo": 0.521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-05T14:29:31", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SMCX270617P00022000", "bid": 14.9, "bid_size": 569.0, "ask": 18.0, "ask_size": 552.0, "iv": 0.9909, "open_interest": 0.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.0452, "vega": 0.0131, "theta": -0.0012, "rho": -0.0833, "theo": 16.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "SMCX280121C00001000", "bid": 3.2, "bid_size": 421.0, "ask": 5.9, "ask_size": 421.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0139, "vega": 0.0023, "theta": -0.0028, "rho": 0.0012, "theo": 5.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-17T15:24:27", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "SMCX280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1999.0, "iv": 1.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0037, "vega": 0.0036, "theta": -0.0009, "rho": -0.0068, "theo": 0.5342, "change": 0.0, "open": 0.0, "high": 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": "SMCX280121C00002000", "bid": 2.15, "bid_size": 493.0, "ask": 5.2, "ask_size": 343.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0234, "vega": 0.0065, "theta": -0.003, "rho": 0.0037, "theo": 4.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "SMCX280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1139.0, "iv": 1.621, "open_interest": 139.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0098, "vega": 0.0074, "theta": -0.0014, "rho": -0.0134, "theo": 0.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-11T10:06:15", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SMCX280121C00003000", "bid": 1.95, "bid_size": 503.0, "ask": 4.7, "ask_size": 503.0, "iv": 1.1613, "open_interest": 12.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0299, "vega": 0.0106, "theta": -0.0032, "rho": 0.0063, "theo": 3.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-07-17T09:44:25", "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "SMCX280121P00003000", "bid": 0.1, "bid_size": 2144.0, "ask": 2.25, "ask_size": 2112.0, "iv": 1.811, "open_interest": 327.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0158, "vega": 0.0107, "theta": -0.0018, "rho": -0.0209, "theo": 1.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T13:46:08", "percent_change": 0.0, "prev_day_close": 1.22500000149012}, {"option": "SMCX280121C00004000", "bid": 1.55, "bid_size": 1.0, "ask": 4.0, "ask_size": 686.0, "iv": 1.1111, "open_interest": 4.0, "volume": 0.0, "delta": 0.7689, "gamma": 0.0342, "vega": 0.0138, "theta": -0.0034, "rho": 0.0082, "theo": 3.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-08-13T10:12:03", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "SMCX280121P00004000", "bid": 0.75, "bid_size": 1158.0, "ask": 2.8, "ask_size": 1376.0, "iv": 1.2828, "open_interest": 231.0, "volume": 0.0, "delta": -0.1346, "gamma": 0.0208, "vega": 0.0133, "theta": -0.002, "rho": -0.0289, "theo": 2.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-09-25T09:59:17", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "SMCX280121C00005000", "bid": 2.15, "bid_size": 1.0, "ask": 3.8, "ask_size": 932.0, "iv": 1.4443, "open_interest": 84.0, "volume": 10.0, "delta": 0.7171, "gamma": 0.0369, "vega": 0.0162, "theta": -0.0035, "rho": 0.0096, "theo": 2.973, "change": -0.35, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -11.2903, "prev_day_close": 3.10000002384186}, {"option": "SMCX280121P00005000", "bid": 2.25, "bid_size": 689.0, "ask": 2.95, "ask_size": 871.0, "iv": 1.3589, "open_interest": 81.0, "volume": 40.0, "delta": -0.1692, "gamma": 0.0247, "vega": 0.0153, "theta": -0.0023, "rho": -0.0369, "theo": 2.7314, "change": -0.145, "open": 2.75, "high": 2.75, "low": 2.63, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-09T15:15:43", "percent_change": -5.22522, "prev_day_close": 2.77499997615814}, {"option": "SMCX280121C00006000", "bid": 1.8, "bid_size": 785.0, "ask": 3.0, "ask_size": 15.0, "iv": 1.2588, "open_interest": 8.0, "volume": 1.0, "delta": 0.6716, "gamma": 0.0384, "vega": 0.0178, "theta": -0.0036, "rho": 0.0102, "theo": 2.6982, "change": 0.44, "open": 2.94, "high": 2.94, "low": 2.94, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-09T15:41:23", "percent_change": 17.6, "prev_day_close": 2.5}, {"option": "SMCX280121P00006000", "bid": 2.25, "bid_size": 1279.0, "ask": 3.9, "ask_size": 1360.0, "iv": 1.2003, "open_interest": 99.0, "volume": 0.0, "delta": -0.2011, "gamma": 0.0278, "vega": 0.0169, "theta": -0.0024, "rho": -0.0448, "theo": 3.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-09-17T14:56:42", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "SMCX280121C00007000", "bid": 0.55, "bid_size": 1261.0, "ask": 3.4, "ask_size": 1794.0, "iv": 1.1561, "open_interest": 63.0, "volume": 0.0, "delta": 0.6334, "gamma": 0.0397, "vega": 0.0191, "theta": -0.0036, "rho": 0.0106, "theo": 2.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T14:51:24", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "SMCX280121P00007000", "bid": 3.1, "bid_size": 956.0, "ask": 5.1, "ask_size": 1010.0, "iv": 1.3348, "open_interest": 30.0, "volume": 0.0, "delta": -0.2303, "gamma": 0.0303, "vega": 0.0181, "theta": -0.0025, "rho": -0.0525, "theo": 4.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-11-05T13:25:21", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "SMCX280121C00008000", "bid": 0.65, "bid_size": 23.0, "ask": 2.85, "ask_size": 636.0, "iv": 1.5458, "open_interest": 10.0, "volume": 1.0, "delta": 0.5986, "gamma": 0.0403, "vega": 0.02, "theta": -0.0037, "rho": 0.0109, "theo": 2.2877, "change": -0.025, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T15:43:12", "percent_change": -0.869565, "prev_day_close": 2.875}, {"option": "SMCX280121P00008000", "bid": 4.1, "bid_size": 942.0, "ask": 5.8, "ask_size": 1005.0, "iv": 1.3558, "open_interest": 49.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0323, "vega": 0.019, "theta": -0.0026, "rho": -0.0598, "theo": 5.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-02T09:44:13", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "SMCX280121C00009000", "bid": 1.65, "bid_size": 559.0, "ask": 3.4, "ask_size": 1475.0, "iv": 1.5907, "open_interest": 15.0, "volume": 2.0, "delta": 0.5687, "gamma": 0.0408, "vega": 0.0207, "theta": -0.0037, "rho": 0.0111, "theo": 2.1293, "change": 0.0, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:43:35", "percent_change": -2.38419e-06, "prev_day_close": 2.50000005960464}, {"option": "SMCX280121P00009000", "bid": 5.3, "bid_size": 827.0, "ask": 6.8, "ask_size": 1119.0, "iv": 1.4935, "open_interest": 8.0, "volume": 0.0, "delta": -0.2819, "gamma": 0.0339, "vega": 0.0197, "theta": -0.0026, "rho": -0.0668, "theo": 5.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.56, "last_trade_time": "2026-10-30T13:00:57", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "SMCX280121C00010000", "bid": 0.55, "bid_size": 1188.0, "ask": 2.95, "ask_size": 1531.0, "iv": 1.2772, "open_interest": 164.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.0409, "vega": 0.0212, "theta": -0.0037, "rho": 0.0111, "theo": 1.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T10:00:05", "percent_change": 0.0, "prev_day_close": 1.92499998211861}, {"option": "SMCX280121P00010000", "bid": 5.5, "bid_size": 932.0, "ask": 7.7, "ask_size": 965.0, "iv": 1.3428, "open_interest": 29.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0353, "vega": 0.0203, "theta": -0.0026, "rho": -0.0734, "theo": 6.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T12:44:51", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SMCX280121C00011000", "bid": 0.5, "bid_size": 1349.0, "ask": 2.85, "ask_size": 1838.0, "iv": 1.2968, "open_interest": 211.0, "volume": 0.0, "delta": 0.5169, "gamma": 0.041, "vega": 0.0215, "theta": -0.0037, "rho": 0.0111, "theo": 1.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.44, "last_trade_time": "2026-10-30T13:02:45", "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "SMCX280121P00011000", "bid": 6.9, "bid_size": 831.0, "ask": 7.9, "ask_size": 259.0, "iv": 1.3146, "open_interest": 7.0, "volume": 1.0, "delta": -0.326, "gamma": 0.0365, "vega": 0.0208, "theta": -0.0026, "rho": -0.0798, "theo": 7.5528, "change": 0.0, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T12:01:35", "percent_change": -1.28875e-06, "prev_day_close": 7.40000009536743}, {"option": "SMCX280121C00012000", "bid": 0.1, "bid_size": 1907.0, "ask": 2.8, "ask_size": 1934.0, "iv": 1.2414, "open_interest": 376.0, "volume": 0.0, "delta": 0.4951, "gamma": 0.0409, "vega": 0.0216, "theta": -0.0037, "rho": 0.011, "theo": 1.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T10:57:49", "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "SMCX280121P00012000", "bid": 7.9, "bid_size": 2.0, "ask": 9.5, "ask_size": 1141.0, "iv": 1.5198, "open_interest": 37.0, "volume": 0.0, "delta": -0.3459, "gamma": 0.0375, "vega": 0.0211, "theta": -0.0026, "rho": -0.0858, "theo": 8.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-09-04T14:20:45", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "SMCX280121C00013000", "bid": 0.05, "bid_size": 1499.0, "ask": 2.7, "ask_size": 1156.0, "iv": 1.2497, "open_interest": 15.0, "volume": 0.0, "delta": 0.4749, "gamma": 0.0407, "vega": 0.0219, "theta": -0.0037, "rho": 0.0109, "theo": 1.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-21T09:56:59", "percent_change": 0.0, "prev_day_close": 1.65000002086163}, {"option": "SMCX280121P00013000", "bid": 7.6, "bid_size": 779.0, "ask": 10.5, "ask_size": 735.0, "iv": 1.2683, "open_interest": 7.0, "volume": 0.0, "delta": -0.3644, "gamma": 0.0384, "vega": 0.0214, "theta": -0.0026, "rho": -0.0914, "theo": 9.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-09T09:48:58", "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "SMCX280121C00014000", "bid": 0.15, "bid_size": 1452.0, "ask": 2.55, "ask_size": 1065.0, "iv": 1.2763, "open_interest": 22.0, "volume": 0.0, "delta": 0.4563, "gamma": 0.0404, "vega": 0.022, "theta": -0.0037, "rho": 0.0108, "theo": 1.5879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-02T12:21:08", "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "SMCX280121P00014000", "bid": 8.3, "bid_size": 812.0, "ask": 11.4, "ask_size": 754.0, "iv": 1.2273, "open_interest": 17.0, "volume": 0.0, "delta": -0.382, "gamma": 0.0392, "vega": 0.0215, "theta": -0.0025, "rho": -0.0966, "theo": 10.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.39, "last_trade_time": "2026-10-16T13:27:22", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "SMCX280121C00015000", "bid": 0.05, "bid_size": 1468.0, "ask": 2.55, "ask_size": 1213.0, "iv": 1.2876, "open_interest": 47.0, "volume": 0.0, "delta": 0.4394, "gamma": 0.0402, "vega": 0.0219, "theta": -0.0037, "rho": 0.0107, "theo": 1.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-02T12:21:08", "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "SMCX280121P00015000", "bid": 9.1, "bid_size": 791.0, "ask": 12.3, "ask_size": 743.0, "iv": 1.2057, "open_interest": 18.0, "volume": 0.0, "delta": -0.3985, "gamma": 0.0399, "vega": 0.0216, "theta": -0.0025, "rho": -0.1017, "theo": 11.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-14T09:56:58", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "SMCX280121C00016000", "bid": 0.05, "bid_size": 1427.0, "ask": 2.5, "ask_size": 1132.0, "iv": 1.3076, "open_interest": 28.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.0399, "vega": 0.0218, "theta": -0.0036, "rho": 0.0105, "theo": 1.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-10-27T11:15:51", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "SMCX280121P00016000", "bid": 9.8, "bid_size": 433.0, "ask": 13.3, "ask_size": 518.0, "iv": 1.1804, "open_interest": 2.0, "volume": 0.0, "delta": -0.4142, "gamma": 0.0406, "vega": 0.0217, "theta": -0.0024, "rho": -0.1066, "theo": 11.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-09-11T10:54:08", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "SMCX280121C00017000", "bid": 0.05, "bid_size": 1416.0, "ask": 2.45, "ask_size": 1245.0, "iv": 1.3251, "open_interest": 14.0, "volume": 0.0, "delta": 0.4093, "gamma": 0.0395, "vega": 0.0219, "theta": -0.0036, "rho": 0.0104, "theo": 1.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-27T11:17:22", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "SMCX280121P00017000", "bid": 10.7, "bid_size": 503.0, "ask": 14.3, "ask_size": 560.0, "iv": 1.1991, "open_interest": 4.0, "volume": 0.0, "delta": -0.429, "gamma": 0.0411, "vega": 0.0218, "theta": -0.0024, "rho": -0.1112, "theo": 12.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-09-17T10:47:27", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "SMCX280121C00018000", "bid": 0.05, "bid_size": 1391.0, "ask": 2.4, "ask_size": 1127.0, "iv": 1.3404, "open_interest": 1.0, "volume": 0.0, "delta": 0.3957, "gamma": 0.0391, "vega": 0.0218, "theta": -0.0036, "rho": 0.0102, "theo": 1.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-10-14T14:13:32", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "SMCX280121P00018000", "bid": 11.6, "bid_size": 483.0, "ask": 15.2, "ask_size": 533.0, "iv": 1.1913, "open_interest": 3.0, "volume": 0.0, "delta": -0.4432, "gamma": 0.0417, "vega": 0.0218, "theta": -0.0023, "rho": -0.1148, "theo": 13.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-08-12T10:24:59", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "SMCX280121C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1068.0, "iv": 1.3421, "open_interest": 3.0, "volume": 0.0, "delta": 0.383, "gamma": 0.0387, "vega": 0.0216, "theta": -0.0036, "rho": 0.01, "theo": 1.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.87, "last_trade_time": "2026-05-28T10:52:00", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "SMCX280121P00019000", "bid": 13.0, "bid_size": 455.0, "ask": 16.1, "ask_size": 521.0, "iv": 1.2997, "open_interest": 0.0, "volume": 0.0, "delta": -0.4567, "gamma": 0.0422, "vega": 0.0217, "theta": -0.0022, "rho": -0.1188, "theo": 14.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.72, "last_trade_time": "2026-06-15T14:33:12", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "SMCX280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1118.0, "iv": 1.4003, "open_interest": 14.0, "volume": 0.0, "delta": 0.3712, "gamma": 0.0384, "vega": 0.0215, "theta": -0.0035, "rho": 0.0099, "theo": 1.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-05T15:17:57", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "SMCX280121P00020000", "bid": 13.5, "bid_size": 824.0, "ask": 17.1, "ask_size": 748.0, "iv": 1.2166, "open_interest": 15.0, "volume": 0.0, "delta": -0.4698, "gamma": 0.0428, "vega": 0.0217, "theta": -0.0022, "rho": -0.1228, "theo": 15.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.02, "last_trade_time": "2026-06-30T12:40:04", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "SMCX280121C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1409.0, "iv": 1.3516, "open_interest": 3.0, "volume": 0.0, "delta": 0.3603, "gamma": 0.038, "vega": 0.0213, "theta": -0.0035, "rho": 0.0097, "theo": 1.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-23T10:54:48", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SMCX280121P00021000", "bid": 14.5, "bid_size": 696.0, "ask": 18.0, "ask_size": 720.0, "iv": 1.2265, "open_interest": 2.0, "volume": 0.0, "delta": -0.4822, "gamma": 0.0433, "vega": 0.0216, "theta": -0.0021, "rho": -0.1267, "theo": 16.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-06-30T12:39:49", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "SMCX280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1512.0, "iv": 1.3721, "open_interest": 14.0, "volume": 1.0, "delta": 0.3499, "gamma": 0.0375, "vega": 0.0212, "theta": -0.0035, "rho": 0.0096, "theo": 1.1323, "change": -0.55, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -29.7297, "prev_day_close": 1.85000002384186}, {"option": "SMCX280121P00022000", "bid": 15.5, "bid_size": 711.0, "ask": 19.0, "ask_size": 757.0, "iv": 1.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.4942, "gamma": 0.0438, "vega": 0.0215, "theta": -0.002, "rho": -0.1301, "theo": 17.5211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.22, "last_trade_time": "2026-06-29T15:26:14", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "SMCX280121C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1607.0, "iv": 1.3795, "open_interest": 9.0, "volume": 0.0, "delta": 0.34, "gamma": 0.0371, "vega": 0.021, "theta": -0.0034, "rho": 0.0094, "theo": 1.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-10-21T09:41:28", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "SMCX280121P00023000", "bid": 16.1, "bid_size": 704.0, "ask": 19.8, "ask_size": 800.0, "iv": 1.1386, "open_interest": 0.0, "volume": 0.0, "delta": -0.5056, "gamma": 0.0442, "vega": 0.0214, "theta": -0.002, "rho": -0.1325, "theo": 18.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "SMCX280121C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1174.0, "iv": 1.3979, "open_interest": 2.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.0366, "vega": 0.0209, "theta": -0.0034, "rho": 0.0092, "theo": 1.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-06-05T14:12:05", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SMCX280121P00024000", "bid": 17.6, "bid_size": 477.0, "ask": 20.9, "ask_size": 537.0, "iv": 1.3196, "open_interest": 1.0, "volume": 0.0, "delta": -0.5167, "gamma": 0.0446, "vega": 0.0213, "theta": -0.0019, "rho": -0.1349, "theo": 19.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.75, "last_trade_time": "2026-07-30T13:00:57", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "SMCX280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1554.0, "iv": 1.3912, "open_interest": 10.0, "volume": 0.0, "delta": 0.3219, "gamma": 0.0362, "vega": 0.0207, "theta": -0.0034, "rho": 0.0091, "theo": 1.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-16T12:47:09", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "SMCX280121P00025000", "bid": 18.6, "bid_size": 495.0, "ask": 21.9, "ask_size": 544.0, "iv": 1.3479, "open_interest": 2.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.045, "vega": 0.0212, "theta": -0.0018, "rho": -0.1371, "theo": 20.3369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-05-29T15:00:08", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "SMCX280121C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1527.0, "iv": 1.4077, "open_interest": 19.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0358, "vega": 0.0205, "theta": -0.0033, "rho": 0.009, "theo": 0.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-10-27T11:10:33", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SMCX280121P00026000", "bid": 19.5, "bid_size": 768.0, "ask": 23.0, "ask_size": 731.0, "iv": 1.3751, "open_interest": 5.0, "volume": 0.0, "delta": -0.5381, "gamma": 0.0455, "vega": 0.021, "theta": -0.0018, "rho": -0.1398, "theo": 21.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.12, "last_trade_time": "2026-07-21T10:46:26", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SMCX280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 1633.0, "iv": 1.4356, "open_interest": 1.0, "volume": 0.0, "delta": 0.3057, "gamma": 0.0354, "vega": 0.0203, "theta": -0.0033, "rho": 0.0088, "theo": 0.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-06-05T12:41:36", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SMCX280121P00027000", "bid": 20.4, "bid_size": 476.0, "ask": 23.8, "ask_size": 530.0, "iv": 1.3284, "open_interest": 0.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.046, "vega": 0.0208, "theta": -0.0017, "rho": -0.1426, "theo": 22.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-02-13T09:43:02", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "SMCX280121C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 1681.0, "iv": 1.5457, "open_interest": 4.0, "volume": 0.0, "delta": 0.2982, "gamma": 0.035, "vega": 0.0201, "theta": -0.0033, "rho": 0.0086, "theo": 0.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-22T13:23:23", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SMCX280121P00028000", "bid": 21.3, "bid_size": 476.0, "ask": 24.8, "ask_size": 531.0, "iv": 1.3291, "open_interest": 0.0, "volume": 0.0, "delta": -0.5583, "gamma": 0.0465, "vega": 0.0207, "theta": -0.0016, "rho": -0.1455, "theo": 23.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.02, "last_trade_time": "2026-01-29T12:30:14", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "SMCX280121C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1791.0, "iv": 1.5011, "open_interest": 29.0, "volume": 0.0, "delta": 0.2911, "gamma": 0.0346, "vega": 0.0199, "theta": -0.0032, "rho": 0.0085, "theo": 0.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-15T10:01:04", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "SMCX280121P00029000", "bid": 22.0, "bid_size": 872.0, "ask": 25.8, "ask_size": 888.0, "iv": 1.2774, "open_interest": 229.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.047, "vega": 0.0205, "theta": -0.0016, "rho": -0.148, "theo": 24.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-08-12T11:38:05", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "SMCX280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2237.0, "iv": 1.442, "open_interest": 992.0, "volume": 0.0, "delta": 0.2843, "gamma": 0.0342, "vega": 0.0198, "theta": -0.0032, "rho": 0.0084, "theo": 0.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-16T12:17:04", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SMCX280121P00030000", "bid": 23.3, "bid_size": 829.0, "ask": 26.6, "ask_size": 719.0, "iv": 1.3274, "open_interest": 30.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.0474, "vega": 0.0204, "theta": -0.0015, "rho": -0.1492, "theo": 25.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.8, "last_trade_time": "2026-08-27T12:35:49", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "SMCX280121C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1612.0, "iv": 1.4428, "open_interest": 20.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0338, "vega": 0.0196, "theta": -0.0032, "rho": 0.0083, "theo": 0.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-12T11:36:13", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SMCX280121P00031000", "bid": 24.0, "bid_size": 524.0, "ask": 27.7, "ask_size": 544.0, "iv": 1.2985, "open_interest": 0.0, "volume": 0.0, "delta": -0.5861, "gamma": 0.0478, "vega": 0.0201, "theta": -0.0014, "rho": -0.15, "theo": 26.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "SMCX280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1696.0, "iv": 1.4555, "open_interest": 9.0, "volume": 0.0, "delta": 0.2715, "gamma": 0.0334, "vega": 0.0194, "theta": -0.0031, "rho": 0.0081, "theo": 0.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-04T11:42:04", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SMCX280121P00032000", "bid": 25.0, "bid_size": 506.0, "ask": 28.7, "ask_size": 522.0, "iv": 1.321, "open_interest": 0.0, "volume": 0.0, "delta": -0.5949, "gamma": 0.0482, "vega": 0.0199, "theta": -0.0014, "rho": -0.15, "theo": 26.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "SMCX280121C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1562.0, "iv": 1.4552, "open_interest": 0.0, "volume": 0.0, "delta": 0.2655, "gamma": 0.033, "vega": 0.0192, "theta": -0.0031, "rho": 0.008, "theo": 0.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-06-10T12:04:32", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SMCX280121P00033000", "bid": 26.0, "bid_size": 529.0, "ask": 29.5, "ask_size": 522.0, "iv": 1.2888, "open_interest": 0.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0486, "vega": 0.0197, "theta": -0.0013, "rho": -0.1503, "theo": 27.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "SMCX280121C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1473.0, "iv": 1.467, "open_interest": 16.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.0327, "vega": 0.0191, "theta": -0.0031, "rho": 0.0079, "theo": 0.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.33, "last_trade_time": "2026-06-02T09:48:00", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "SMCX280121P00034000", "bid": 26.5, "bid_size": 1.0, "ask": 30.8, "ask_size": 525.0, "iv": 1.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.6121, "gamma": 0.0489, "vega": 0.0194, "theta": -0.0012, "rho": -0.1509, "theo": 28.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "SMCX280121C00035000", "bid": 0.05, "bid_size": 1267.0, "ask": 1.85, "ask_size": 1460.0, "iv": 1.4909, "open_interest": 31.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.0323, "vega": 0.0188, "theta": -0.003, "rho": 0.0078, "theo": 0.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-05T15:53:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SMCX280121P00035000", "bid": 28.0, "bid_size": 6.0, "ask": 31.7, "ask_size": 527.0, "iv": 1.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.6206, "gamma": 0.0494, "vega": 0.0192, "theta": -0.0011, "rho": -0.152, "theo": 29.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "SMCX280121C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1654.0, "iv": 1.4766, "open_interest": 19.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.032, "vega": 0.0186, "theta": -0.003, "rho": 0.0076, "theo": 0.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-25T11:33:34", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SMCX280121P00036000", "bid": 28.5, "bid_size": 1.0, "ask": 32.7, "ask_size": 525.0, "iv": 1.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.6289, "gamma": 0.0499, "vega": 0.019, "theta": -0.0011, "rho": -0.1537, "theo": 30.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "SMCX280121C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1479.0, "iv": 1.4872, "open_interest": 0.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.0316, "vega": 0.0184, "theta": -0.003, "rho": 0.0075, "theo": 0.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-06-12T10:29:43", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SMCX280121P00037000", "bid": 29.5, "bid_size": 1.0, "ask": 33.7, "ask_size": 525.0, "iv": 1.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.6372, "gamma": 0.0505, "vega": 0.0188, "theta": -0.001, "rho": -0.1558, "theo": 31.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "SMCX280121C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1520.0, "iv": 1.4975, "open_interest": 0.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.0312, "vega": 0.0182, "theta": -0.0029, "rho": 0.0074, "theo": 0.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "SMCX280121P00038000", "bid": 30.5, "bid_size": 2.0, "ask": 34.6, "ask_size": 525.0, "iv": 1.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.6452, "gamma": 0.0511, "vega": 0.0186, "theta": -0.001, "rho": -0.1572, "theo": 32.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "SMCX280121C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1580.0, "iv": 1.4947, "open_interest": 2.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0309, "vega": 0.0181, "theta": -0.0029, "rho": 0.0073, "theo": 0.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-12T10:51:27", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SMCX280121P00039000", "bid": 31.5, "bid_size": 1.0, "ask": 35.6, "ask_size": 527.0, "iv": 1.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.653, "gamma": 0.0517, "vega": 0.0185, "theta": -0.0009, "rho": -0.1588, "theo": 33.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "SMCX280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1818.0, "iv": 1.5043, "open_interest": 74.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0306, "vega": 0.0179, "theta": -0.0029, "rho": 0.0072, "theo": 0.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-29T12:32:31", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "SMCX280121P00040000", "bid": 32.5, "bid_size": 1.0, "ask": 36.6, "ask_size": 525.0, "iv": 1.3139, "open_interest": 0.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0522, "vega": 0.0182, "theta": -0.0008, "rho": -0.158, "theo": 34.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "SMCX280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.3822, "open_interest": 98.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.0289, "vega": 0.0171, "theta": -0.0027, "rho": 0.0068, "theo": 0.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-10-16T13:33:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "SMCX280121P00045000", "bid": 37.5, "bid_size": 5.0, "ask": 41.3, "ask_size": 461.0, "iv": 1.3035, "open_interest": 0.0, "volume": 0.0, "delta": -0.696, "gamma": 0.0541, "vega": 0.0167, "theta": -0.0004, "rho": -0.1508, "theo": 39.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3500003814697}, {"option": "SMCX280121C00050000", "bid": 0.15, "bid_size": 587.0, "ask": 1.75, "ask_size": 1670.0, "iv": 1.3889, "open_interest": 321.0, "volume": 21.0, "delta": 0.1927, "gamma": 0.0275, "vega": 0.0162, "theta": -0.0026, "rho": 0.0063, "theo": 0.5501, "change": 0.32, "open": 0.83, "high": 0.87, "low": 0.71, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-09T10:54:52", "percent_change": 58.1818, "prev_day_close": 0.550000000745058}, {"option": "SMCX280121P00050000", "bid": 42.0, "bid_size": 456.0, "ask": 46.2, "ask_size": 1.0, "iv": 1.1209, "open_interest": 0.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0566, "vega": 0.0154, "theta": -0.0001, "rho": -0.1495, "theo": 44.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "SMCX290119C00001000", "bid": 2.5, "bid_size": 1.0, "ask": 7.5, "ask_size": 1.0, "iv": 1.2493, "open_interest": 1.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0137, "vega": 0.004, "theta": -0.0012, "rho": 0.0029, "theo": 5.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-29T15:18:33", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SMCX290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0038, "vega": 0.0048, "theta": -0.0004, "rho": -0.0112, "theo": 0.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SMCX290119C00002000", "bid": 2.3, "bid_size": 278.0, "ask": 7.0, "ask_size": 294.0, "iv": 1.5702, "open_interest": 0.0, "volume": 0.0, "delta": 0.891, "gamma": 0.018, "vega": 0.0092, "theta": -0.0013, "rho": 0.007, "theo": 4.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "SMCX290119P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 555.0, "iv": 1.3799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0081, "vega": 0.0091, "theta": -0.0007, "rho": -0.023, "theo": 1.0316, "change": 0.0, "open": 0.0, "high": 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": "SMCX290119C00003000", "bid": 2.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.2842, "open_interest": 1.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0203, "vega": 0.013, "theta": -0.0015, "rho": 0.0098, "theo": 4.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T12:09:20", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SMCX290119P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 898.0, "iv": 2.3438, "open_interest": 0.0, "volume": 555.0, "delta": -0.0773, "gamma": 0.0115, "vega": 0.0124, "theta": -0.0009, "rho": -0.0353, "theo": 1.6919, "change": 0.975, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T09:30:05", "percent_change": 100.0, "prev_day_close": 0.975000023841858}, {"option": "SMCX290119C00004000", "bid": 1.5, "bid_size": 306.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.3058, "open_interest": 1.0, "volume": 0.0, "delta": 0.8059, "gamma": 0.0214, "vega": 0.0157, "theta": -0.0016, "rho": 0.0115, "theo": 3.9051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-11-02T09:40:21", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SMCX290119P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.8321, "open_interest": 5.0, "volume": 445.0, "delta": -0.0996, "gamma": 0.014, "vega": 0.0148, "theta": -0.0011, "rho": -0.0472, "theo": 2.4331, "change": 0.25, "open": 2.7, "high": 2.7, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T12:46:16", "percent_change": 10.6383, "prev_day_close": 2.35000002384186}, {"option": "SMCX290119C00005000", "bid": 1.5, "bid_size": 271.0, "ask": 6.0, "ask_size": 347.0, "iv": 1.4279, "open_interest": 2.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.0222, "vega": 0.0177, "theta": -0.0018, "rho": 0.0127, "theo": 3.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T14:33:08", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "SMCX290119P00005000", "bid": 1.0, "bid_size": 514.0, "ask": 4.8, "ask_size": 1.0, "iv": 1.2286, "open_interest": 26.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.016, "vega": 0.0167, "theta": -0.0012, "rho": -0.0586, "theo": 3.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T14:29:43", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "SMCX290119C00006000", "bid": 1.0, "bid_size": 5.0, "ask": 6.0, "ask_size": 3.0, "iv": 1.3837, "open_interest": 0.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0226, "vega": 0.0192, "theta": -0.0019, "rho": 0.0135, "theo": 3.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SMCX290119P00006000", "bid": 1.5, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 1.3963, "open_interest": 4.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.0177, "vega": 0.0182, "theta": -0.0013, "rho": -0.0694, "theo": 4.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-11-05T15:11:47", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "SMCX290119C00007000", "bid": 1.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 3.0, "iv": 1.455, "open_interest": 10.0, "volume": 0.0, "delta": 0.7341, "gamma": 0.023, "vega": 0.0204, "theta": -0.002, "rho": 0.0141, "theo": 3.4463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-11-03T09:30:09", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SMCX290119P00007000", "bid": 2.5, "bid_size": 14.0, "ask": 7.5, "ask_size": 10.0, "iv": 1.4903, "open_interest": 5.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0192, "vega": 0.0195, "theta": -0.0014, "rho": -0.0796, "theo": 4.8818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.86, "last_trade_time": "2026-11-04T13:07:21", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "SMCX290119C00008000", "bid": 1.0, "bid_size": 11.0, "ask": 6.0, "ask_size": 10.0, "iv": 1.5128, "open_interest": 7.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0233, "vega": 0.0214, "theta": -0.002, "rho": 0.0145, "theo": 3.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-11-02T09:40:21", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SMCX290119P00008000", "bid": 3.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 1.0, "iv": 1.3265, "open_interest": 1.0, "volume": 0.0, "delta": -0.166, "gamma": 0.0206, "vega": 0.0206, "theta": -0.0014, "rho": -0.0893, "theo": 5.7379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-21T11:00:29", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SMCX290119C00009000", "bid": 1.0, "bid_size": 10.0, "ask": 6.0, "ask_size": 6.0, "iv": 1.5612, "open_interest": 0.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.0236, "vega": 0.0222, "theta": -0.0021, "rho": 0.0148, "theo": 3.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "SMCX290119P00009000", "bid": 4.0, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 1.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0218, "vega": 0.0215, "theta": -0.0015, "rho": -0.0982, "theo": 6.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.03, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SMCX290119C00010000", "bid": 0.5, "bid_size": 11.0, "ask": 5.5, "ask_size": 8.0, "iv": 1.38, "open_interest": 8.0, "volume": 0.0, "delta": 0.6888, "gamma": 0.0238, "vega": 0.0229, "theta": -0.0022, "rho": 0.0152, "theo": 3.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-05T10:54:10", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SMCX290119P00010000", "bid": 5.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 1.4602, "open_interest": 1.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.023, "vega": 0.0223, "theta": -0.0015, "rho": -0.1069, "theo": 7.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-23T13:37:40", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SMCX290119C00011000", "bid": 0.5, "bid_size": 6.0, "ask": 5.5, "ask_size": 11.0, "iv": 1.4178, "open_interest": 0.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.024, "vega": 0.0236, "theta": -0.0022, "rho": 0.0154, "theo": 3.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SMCX290119P00011000", "bid": 6.0, "bid_size": 1.0, "ask": 11.0, "ask_size": 1.0, "iv": 1.5172, "open_interest": 0.0, "volume": 0.0, "delta": -0.204, "gamma": 0.0241, "vega": 0.023, "theta": -0.0016, "rho": -0.1149, "theo": 8.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-10-09T10:27:44", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SMCX290119C00012000", "bid": 0.5, "bid_size": 6.0, "ask": 5.5, "ask_size": 6.0, "iv": 1.4513, "open_interest": 0.0, "volume": 0.0, "delta": 0.6655, "gamma": 0.0241, "vega": 0.0241, "theta": -0.0022, "rho": 0.0155, "theo": 3.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SMCX290119P00012000", "bid": 6.5, "bid_size": 1.0, "ask": 11.5, "ask_size": 1.0, "iv": 1.3586, "open_interest": 1.0, "volume": 0.0, "delta": -0.2155, "gamma": 0.0252, "vega": 0.0236, "theta": -0.0016, "rho": -0.1228, "theo": 9.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-02T11:46:16", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "SMCX290119C00013000", "bid": 0.5, "bid_size": 11.0, "ask": 5.5, "ask_size": 11.0, "iv": 1.4813, "open_interest": 6.0, "volume": 0.0, "delta": 0.6553, "gamma": 0.0242, "vega": 0.0246, "theta": -0.0023, "rho": 0.0156, "theo": 2.9744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.27, "last_trade_time": "2026-10-16T14:40:28", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SMCX290119P00013000", "bid": 7.5, "bid_size": 1.0, "ask": 12.5, "ask_size": 1.0, "iv": 1.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0262, "vega": 0.0242, "theta": -0.0016, "rho": -0.1298, "theo": 10.1604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "SMCX290119C00014000", "bid": 0.5, "bid_size": 6.0, "ask": 5.5, "ask_size": 6.0, "iv": 1.5084, "open_interest": 0.0, "volume": 0.0, "delta": 0.6458, "gamma": 0.0243, "vega": 0.025, "theta": -0.0023, "rho": 0.0158, "theo": 2.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SMCX290119P00014000", "bid": 8.5, "bid_size": 1.0, "ask": 13.5, "ask_size": 1.0, "iv": 1.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0272, "vega": 0.0247, "theta": -0.0016, "rho": -0.1372, "theo": 11.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "SMCX290119C00015000", "bid": 0.5, "bid_size": 6.0, "ask": 5.5, "ask_size": 6.0, "iv": 1.5331, "open_interest": 0.0, "volume": 0.0, "delta": 0.6369, "gamma": 0.0244, "vega": 0.0254, "theta": -0.0024, "rho": 0.0159, "theo": 2.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SMCX290119P00015000", "bid": 9.5, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 1.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0282, "vega": 0.0252, "theta": -0.0016, "rho": -0.1442, "theo": 11.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "SMCX290119C00016000", "bid": 0.5, "bid_size": 6.0, "ask": 5.5, "ask_size": 6.0, "iv": 1.5558, "open_interest": 0.0, "volume": 0.0, "delta": 0.6286, "gamma": 0.0245, "vega": 0.0257, "theta": -0.0024, "rho": 0.016, "theo": 2.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SMCX290119P00016000", "bid": 10.5, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 1.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0291, "vega": 0.0256, "theta": -0.0016, "rho": -0.1499, "theo": 12.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "SMCX290119C00017000", "bid": 0.5, "bid_size": 11.0, "ask": 5.5, "ask_size": 6.0, "iv": 1.5768, "open_interest": 0.0, "volume": 0.0, "delta": 0.6207, "gamma": 0.0246, "vega": 0.026, "theta": -0.0024, "rho": 0.016, "theo": 2.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SMCX290119P00017000", "bid": 11.0, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 1.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.2667, "gamma": 0.03, "vega": 0.0259, "theta": -0.0017, "rho": -0.156, "theo": 13.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "SMCX290119C00018000", "bid": 0.5, "bid_size": 11.0, "ask": 5.5, "ask_size": 6.0, "iv": 1.5962, "open_interest": 0.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.0247, "vega": 0.0263, "theta": -0.0024, "rho": 0.0161, "theo": 2.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SMCX290119P00018000", "bid": 12.0, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 1.4099, "open_interest": 0.0, "volume": 0.0, "delta": -0.2761, "gamma": 0.0309, "vega": 0.0262, "theta": -0.0017, "rho": -0.1625, "theo": 14.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "SMCX290119C00019000", "bid": 0.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.5167, "open_interest": 0.0, "volume": 0.0, "delta": 0.6063, "gamma": 0.0248, "vega": 0.0265, "theta": -0.0025, "rho": 0.0161, "theo": 2.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "SMCX290119P00019000", "bid": 13.0, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 1.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.2852, "gamma": 0.0318, "vega": 0.0265, "theta": -0.0017, "rho": -0.1672, "theo": 15.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "SMCX290119C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 159.0, "iv": 1.4412, "open_interest": 10.0, "volume": 0.0, "delta": 0.5997, "gamma": 0.0248, "vega": 0.0268, "theta": -0.0025, "rho": 0.0162, "theo": 2.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-05T15:17:57", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SMCX290119P00020000", "bid": 14.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 1.4731, "open_interest": 0.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.0327, "vega": 0.0268, "theta": -0.0017, "rho": -0.1727, "theo": 16.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "SMCX290119C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.4574, "open_interest": 0.0, "volume": 0.0, "delta": 0.5933, "gamma": 0.0248, "vega": 0.027, "theta": -0.0025, "rho": 0.0162, "theo": 2.6194, "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": 2.5}, {"option": "SMCX290119P00021000", "bid": 15.0, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 1.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.0335, "vega": 0.027, "theta": -0.0017, "rho": -0.1778, "theo": 17.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "SMCX290119C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.4727, "open_interest": 0.0, "volume": 0.0, "delta": 0.5872, "gamma": 0.0249, "vega": 0.0272, "theta": -0.0025, "rho": 0.0162, "theo": 2.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SMCX290119P00022000", "bid": 16.0, "bid_size": 1.0, "ask": 21.0, "ask_size": 1.0, "iv": 1.5309, "open_interest": 0.0, "volume": 0.0, "delta": -0.3115, "gamma": 0.0344, "vega": 0.0272, "theta": -0.0017, "rho": -0.1828, "theo": 18.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "SMCX290119C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.4872, "open_interest": 0.0, "volume": 0.0, "delta": 0.5814, "gamma": 0.0249, "vega": 0.0274, "theta": -0.0026, "rho": 0.0162, "theo": 2.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SMCX290119P00023000", "bid": 17.0, "bid_size": 1.0, "ask": 22.0, "ask_size": 1.0, "iv": 1.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.3199, "gamma": 0.0353, "vega": 0.0274, "theta": -0.0017, "rho": -0.1876, "theo": 19.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "SMCX290119C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 1.5009, "open_interest": 1.0, "volume": 0.0, "delta": 0.5758, "gamma": 0.025, "vega": 0.0275, "theta": -0.0026, "rho": 0.0163, "theo": 2.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-16T13:03:04", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SMCX290119P00024000", "bid": 17.5, "bid_size": 1.0, "ask": 22.5, "ask_size": 1.0, "iv": 1.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.328, "gamma": 0.0361, "vega": 0.0276, "theta": -0.0016, "rho": -0.1918, "theo": 20.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "SMCX290119C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 1.0, "iv": 1.1874, "open_interest": 2.0, "volume": 0.0, "delta": 0.5705, "gamma": 0.025, "vega": 0.0277, "theta": -0.0026, "rho": 0.0163, "theo": 2.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-10-30T12:25:12", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "SMCX290119P00025000", "bid": 18.5, "bid_size": 1.0, "ask": 23.5, "ask_size": 1.0, "iv": 1.429, "open_interest": 0.0, "volume": 0.0, "delta": -0.336, "gamma": 0.0369, "vega": 0.0277, "theta": -0.0016, "rho": -0.1955, "theo": 21.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "SMCX290119C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 1.5706, "open_interest": 24.0, "volume": 0.0, "delta": 0.5466, "gamma": 0.0251, "vega": 0.0283, "theta": -0.0027, "rho": 0.0162, "theo": 2.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-04T15:49:11", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SMCX290119P00030000", "bid": 23.5, "bid_size": 1.0, "ask": 28.5, "ask_size": 1.0, "iv": 1.5412, "open_interest": 0.0, "volume": 0.0, "delta": -0.3746, "gamma": 0.041, "vega": 0.0282, "theta": -0.0016, "rho": -0.2133, "theo": 25.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "SMCX1270115C00001000", "bid": 0.2, "bid_size": 2136.0, "ask": 3.0, "ask_size": 1756.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0181, "vega": 0.0026, "theta": -0.0037, "rho": 0.0029, "theo": 2.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-06-10T15:25:03", "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "SMCX1270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2085.0, "iv": 3.9719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0182, "vega": 0.0026, "theta": -0.0042, "rho": -0.0008, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1752.0, "iv": 1.0666, "open_interest": 0.0, "volume": 0.0, "delta": 0.8326, "gamma": 0.0644, "vega": 0.0065, "theta": -0.007, "rho": 0.0047, "theo": 1.2592, "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": 1.0}, {"option": "SMCX1270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2052.0, "iv": 2.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0646, "vega": 0.0065, "theta": -0.0073, "rho": -0.0025, "theo": 0.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 2093.0, "iv": 1.417, "open_interest": 0.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.0926, "vega": 0.0096, "theta": -0.0112, "rho": 0.0042, "theo": 0.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SMCX1270115P00003000", "bid": 0.05, "bid_size": 2236.0, "ask": 1.8, "ask_size": 1998.0, "iv": 1.88, "open_interest": 0.0, "volume": 0.0, "delta": -0.3636, "gamma": 0.0933, "vega": 0.0096, "theta": -0.0112, "rho": -0.0058, "theo": 0.7763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "SMCX1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 2092.0, "iv": 1.6023, "open_interest": 8.0, "volume": 0.0, "delta": 0.501, "gamma": 0.0892, "vega": 0.0102, "theta": -0.0131, "rho": 0.0035, "theo": 0.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "SMCX1270115P00004000", "bid": 0.7, "bid_size": 1836.0, "ask": 2.95, "ask_size": 1980.0, "iv": 2.2451, "open_interest": 0.0, "volume": 0.0, "delta": -0.5023, "gamma": 0.0903, "vega": 0.0102, "theta": -0.0131, "rho": -0.0089, "theo": 1.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "SMCX1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1361.0, "iv": 1.6624, "open_interest": 11.0, "volume": 0.0, "delta": 0.4116, "gamma": 0.081, "vega": 0.01, "theta": -0.0137, "rho": 0.0029, "theo": 0.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-08-12T12:00:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00005000", "bid": 1.2, "bid_size": 1843.0, "ask": 4.1, "ask_size": 1985.0, "iv": 2.2757, "open_interest": 5.0, "volume": 0.0, "delta": -0.593, "gamma": 0.0824, "vega": 0.0099, "theta": -0.0135, "rho": -0.0113, "theo": 2.4377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-03-20T15:53:47", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "SMCX1270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1510.0, "iv": 1.9206, "open_interest": 0.0, "volume": 0.0, "delta": 0.3489, "gamma": 0.0731, "vega": 0.0095, "theta": -0.0137, "rho": 0.0025, "theo": 0.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-08-12T11:53:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00006000", "bid": 1.75, "bid_size": 1739.0, "ask": 5.1, "ask_size": 1741.0, "iv": 2.1025, "open_interest": 2.0, "volume": 0.0, "delta": -0.6571, "gamma": 0.0748, "vega": 0.0094, "theta": -0.0134, "rho": -0.0132, "theo": 3.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-05-29T15:45:26", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "SMCX1270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1510.0, "iv": 2.123, "open_interest": 0.0, "volume": 0.0, "delta": 0.3021, "gamma": 0.0663, "vega": 0.0089, "theta": -0.0134, "rho": 0.0022, "theo": 0.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00007000", "bid": 2.25, "bid_size": 1738.0, "ask": 6.1, "ask_size": 1740.0, "iv": 1.743, "open_interest": 8.0, "volume": 0.0, "delta": -0.7052, "gamma": 0.0683, "vega": 0.0088, "theta": -0.0129, "rho": -0.0148, "theo": 4.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-02T12:45:09", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "SMCX1270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1510.0, "iv": 2.2891, "open_interest": 1.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.0605, "vega": 0.0084, "theta": -0.013, "rho": 0.0019, "theo": 0.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00008000", "bid": 3.2, "bid_size": 1719.0, "ask": 6.8, "ask_size": 1599.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.7429, "gamma": 0.0628, "vega": 0.0082, "theta": -0.0123, "rho": -0.016, "theo": 5.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-08-04T15:58:34", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "SMCX1270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1510.0, "iv": 2.4297, "open_interest": 2.0, "volume": 0.0, "delta": 0.2365, "gamma": 0.0555, "vega": 0.0079, "theta": -0.0125, "rho": 0.0017, "theo": 0.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-05-18T11:57:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00009000", "bid": 4.1, "bid_size": 1715.0, "ask": 7.8, "ask_size": 1597.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0581, "vega": 0.0076, "theta": -0.0117, "rho": -0.0171, "theo": 6.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-17T14:22:03", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SMCX1270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1973.0, "iv": 2.5512, "open_interest": 445.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0512, "vega": 0.0074, "theta": -0.0119, "rho": 0.0015, "theo": 0.2242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-06-02T12:03:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00010000", "bid": 5.1, "bid_size": 1827.0, "ask": 8.8, "ask_size": 1666.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": -0.7988, "gamma": 0.0541, "vega": 0.0071, "theta": -0.011, "rho": -0.0178, "theo": 7.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T13:02:35", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "SMCX1270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1882.0, "iv": 2.6581, "open_interest": 256.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.0474, "vega": 0.007, "theta": -0.0114, "rho": 0.0014, "theo": 0.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00011000", "bid": 6.1, "bid_size": 2068.0, "ask": 9.8, "ask_size": 1881.0, "iv": 0.0, "open_interest": 556.0, "volume": 0.0, "delta": -0.8201, "gamma": 0.0506, "vega": 0.0066, "theta": -0.0104, "rho": -0.0185, "theo": 8.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-13T11:38:18", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SMCX1270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1704.0, "iv": 2.7533, "open_interest": 40.0, "volume": 0.0, "delta": 0.1757, "gamma": 0.0441, "vega": 0.0066, "theta": -0.0109, "rho": 0.0013, "theo": 0.1814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-06-30T13:29:44", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00012000", "bid": 7.1, "bid_size": 1826.0, "ask": 11.0, "ask_size": 1729.0, "iv": 1.9425, "open_interest": 51.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0476, "vega": 0.0061, "theta": -0.0097, "rho": -0.0186, "theo": 9.1283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-09-18T12:58:30", "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "SMCX1270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1664.0, "iv": 2.8392, "open_interest": 29.0, "volume": 0.0, "delta": 0.1611, "gamma": 0.0412, "vega": 0.0062, "theta": -0.0104, "rho": 0.0012, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-05-06T09:31:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00013000", "bid": 8.2, "bid_size": 1.0, "ask": 11.8, "ask_size": 1598.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.045, "vega": 0.0057, "theta": -0.0091, "rho": -0.0194, "theo": 10.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-09-08T09:45:25", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "SMCX1270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1510.0, "iv": 2.9172, "open_interest": 2.0, "volume": 0.0, "delta": 0.1485, "gamma": 0.0386, "vega": 0.0059, "theta": -0.01, "rho": 0.0011, "theo": 0.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-09-11T10:04:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00014000", "bid": 9.2, "bid_size": 1.0, "ask": 13.0, "ask_size": 1713.0, "iv": 2.3247, "open_interest": 6.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0428, "vega": 0.0053, "theta": -0.0086, "rho": -0.0194, "theo": 11.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.34, "last_trade_time": "2026-09-08T10:14:07", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "SMCX1270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1510.0, "iv": 2.9887, "open_interest": 16.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0362, "vega": 0.0056, "theta": -0.0096, "rho": 0.001, "theo": 0.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-05-28T10:18:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SMCX1270115P00015000", "bid": 10.1, "bid_size": 1835.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": -0.8812, "gamma": 0.0408, "vega": 0.0049, "theta": -0.008, "rho": -0.0189, "theo": 12.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-09-14T14:30:44", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "SMCX1270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1519.0, "iv": 3.0546, "open_interest": 11.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0341, "vega": 0.0053, "theta": -0.0092, "rho": 0.0009, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00016000", "bid": 11.1, "bid_size": 1710.0, "ask": 14.9, "ask_size": 1597.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.039, "vega": 0.0045, "theta": -0.0075, "rho": -0.0194, "theo": 13.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.84, "last_trade_time": "2026-05-05T12:48:21", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "SMCX1270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1520.0, "iv": 3.1157, "open_interest": 12.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0322, "vega": 0.005, "theta": -0.0088, "rho": 0.0009, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-15T12:35:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00017000", "bid": 11.9, "bid_size": 1715.0, "ask": 15.4, "ask_size": 1597.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0374, "vega": 0.0041, "theta": -0.007, "rho": -0.0182, "theo": 14.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.44, "last_trade_time": "2026-07-17T10:21:08", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "SMCX1270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1516.0, "iv": 3.1726, "open_interest": 8.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0304, "vega": 0.0048, "theta": -0.0084, "rho": 0.0008, "theo": 0.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:50:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00018000", "bid": 12.9, "bid_size": 1715.0, "ask": 16.8, "ask_size": 1598.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9119, "gamma": 0.0359, "vega": 0.0039, "theta": -0.0066, "rho": -0.0181, "theo": 15.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.27, "last_trade_time": "2026-11-04T13:15:52", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "SMCX1270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1749.0, "iv": 3.2258, "open_interest": 12.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0289, "vega": 0.0046, "theta": -0.0081, "rho": 0.0008, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-05T12:55:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00019000", "bid": 14.1, "bid_size": 1.0, "ask": 18.0, "ask_size": 1713.0, "iv": 2.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.035, "vega": 0.0035, "theta": -0.0062, "rho": -0.0174, "theo": 16.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "SMCX1270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1915.0, "iv": 3.2757, "open_interest": 111.0, "volume": 0.0, "delta": 0.0979, "gamma": 0.0274, "vega": 0.0044, "theta": -0.0077, "rho": 0.0007, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-24T14:45:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00020000", "bid": 14.9, "bid_size": 1716.0, "ask": 18.9, "ask_size": 1597.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.034, "vega": 0.0032, "theta": -0.0058, "rho": -0.0174, "theo": 17.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-07-17T10:31:21", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "SMCX1270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1757.0, "iv": 3.3228, "open_interest": 99.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0261, "vega": 0.0042, "theta": -0.0074, "rho": 0.0007, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-04-07T11:42:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00021000", "bid": 15.9, "bid_size": 1715.0, "ask": 19.9, "ask_size": 1598.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0331, "vega": 0.0031, "theta": -0.0054, "rho": -0.018, "theo": 18.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-09-24T13:52:49", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "SMCX1270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1735.0, "iv": 3.3673, "open_interest": 4.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0248, "vega": 0.004, "theta": -0.0072, "rho": 0.0006, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-10-07T14:01:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00022000", "bid": 16.9, "bid_size": 1715.0, "ask": 20.9, "ask_size": 1597.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0318, "vega": 0.0026, "theta": -0.0049, "rho": -0.0153, "theo": 19.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-06-03T12:41:30", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "SMCX1270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1749.0, "iv": 3.4095, "open_interest": 4.0, "volume": 0.0, "delta": 0.0823, "gamma": 0.0237, "vega": 0.0038, "theta": -0.0069, "rho": 0.0006, "theo": 0.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00023000", "bid": 17.7, "bid_size": 1715.0, "ask": 22.0, "ask_size": 1714.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0305, "vega": 0.0023, "theta": -0.0043, "rho": -0.0139, "theo": 20.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-07-30T10:08:28", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "SMCX1270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1735.0, "iv": 3.4496, "open_interest": 7.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0226, "vega": 0.0037, "theta": -0.0066, "rho": 0.0006, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-14T10:15:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00024000", "bid": 19.0, "bid_size": 1713.0, "ask": 22.9, "ask_size": 1597.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0293, "vega": 0.002, "theta": -0.0041, "rho": -0.0122, "theo": 21.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.14, "last_trade_time": "2026-03-20T09:39:30", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "SMCX1270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1735.0, "iv": 3.4878, "open_interest": 35.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0216, "vega": 0.0035, "theta": -0.0064, "rho": 0.0006, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-03-23T09:36:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00025000", "bid": 20.0, "bid_size": 1716.0, "ask": 23.9, "ask_size": 1597.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0292, "vega": 0.0018, "theta": -0.0039, "rho": -0.012, "theo": 22.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-06-16T11:33:54", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "SMCX1270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1749.0, "iv": 3.5242, "open_interest": 1.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0207, "vega": 0.0034, "theta": -0.0062, "rho": 0.0005, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-04-08T13:39:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00026000", "bid": 21.0, "bid_size": 1714.0, "ask": 24.9, "ask_size": 1597.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0291, "vega": 0.0018, "theta": -0.0037, "rho": -0.0124, "theo": 23.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "SMCX1270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1749.0, "iv": 3.559, "open_interest": 24.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0198, "vega": 0.0032, "theta": -0.0059, "rho": 0.0005, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00027000", "bid": 22.0, "bid_size": 1664.0, "ask": 25.9, "ask_size": 1569.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.029, "vega": 0.0017, "theta": -0.0035, "rho": -0.0107, "theo": 24.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-06-05T11:57:46", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "SMCX1270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1800.0, "iv": 3.5923, "open_interest": 32.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.019, "vega": 0.0031, "theta": -0.0057, "rho": 0.0005, "theo": 0.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-03-31T10:01:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00028000", "bid": 23.0, "bid_size": 1666.0, "ask": 26.9, "ask_size": 1570.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0282, "vega": 0.0013, "theta": -0.0029, "rho": -0.0098, "theo": 25.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "SMCX1270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1814.0, "iv": 3.6242, "open_interest": 59.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0183, "vega": 0.003, "theta": -0.0055, "rho": 0.0005, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-28T10:55:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00029000", "bid": 24.0, "bid_size": 1666.0, "ask": 27.9, "ask_size": 1570.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0275, "vega": 0.0012, "theta": -0.0024, "rho": -0.008, "theo": 26.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-03-20T09:41:42", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "SMCX1270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1863.0, "iv": 3.6549, "open_interest": 53.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0176, "vega": 0.0029, "theta": -0.0054, "rho": 0.0004, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-29T15:27:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00030000", "bid": 25.1, "bid_size": 15.0, "ask": 28.9, "ask_size": 1569.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0259, "vega": 0.0006, "theta": -0.0012, "rho": -0.0052, "theo": 27.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.55, "last_trade_time": "2026-06-17T15:39:51", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "SMCX1270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1735.0, "iv": 3.6845, "open_interest": 1.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0169, "vega": 0.0028, "theta": -0.0052, "rho": 0.0004, "theo": 0.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00031000", "bid": 26.0, "bid_size": 1665.0, "ask": 29.9, "ask_size": 1569.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0222, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 28.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-06-03T10:31:01", "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "SMCX1270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1749.0, "iv": 3.7129, "open_interest": 1.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0163, "vega": 0.0027, "theta": -0.005, "rho": 0.0004, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00032000", "bid": 27.0, "bid_size": 1665.0, "ask": 30.9, "ask_size": 1569.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0181, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 29.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-11-04T13:15:53", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "SMCX1270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1735.0, "iv": 3.7403, "open_interest": 1.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0157, "vega": 0.0026, "theta": -0.0049, "rho": 0.0004, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00033000", "bid": 28.0, "bid_size": 1665.0, "ask": 31.9, "ask_size": 1570.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0143, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 30.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "SMCX1270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1735.0, "iv": 3.7668, "open_interest": 1.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0151, "vega": 0.0025, "theta": -0.0047, "rho": 0.0004, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-05-29T10:00:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00034000", "bid": 29.0, "bid_size": 1666.0, "ask": 32.9, "ask_size": 1570.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0106, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 31.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "SMCX1270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1848.0, "iv": 3.7924, "open_interest": 34.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0146, "vega": 0.0024, "theta": -0.0046, "rho": 0.0004, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00035000", "bid": 30.0, "bid_size": 1665.0, "ask": 33.9, "ask_size": 1569.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0075, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 32.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.95, "last_trade_time": "2026-09-24T13:52:49", "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "SMCX1270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1735.0, "iv": 3.8172, "open_interest": 1.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0141, "vega": 0.0024, "theta": -0.0044, "rho": 0.0003, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00036000", "bid": 31.0, "bid_size": 1665.0, "ask": 34.9, "ask_size": 1537.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.005, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 33.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "SMCX1270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1735.0, "iv": 3.8412, "open_interest": 10.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0136, "vega": 0.0023, "theta": -0.0043, "rho": 0.0003, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-04-29T09:48:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00037000", "bid": 32.0, "bid_size": 1665.0, "ask": 35.9, "ask_size": 1498.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0026, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 34.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.88, "last_trade_time": "2026-05-22T11:29:03", "percent_change": 0.0, "prev_day_close": 33.6999998092651}, {"option": "SMCX1270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1510.0, "iv": 3.8644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0132, "vega": 0.0022, "theta": -0.0042, "rho": 0.0003, "theo": 0.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00038000", "bid": 33.0, "bid_size": 1666.0, "ask": 36.9, "ask_size": 1461.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0008, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 35.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "SMCX1270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1735.0, "iv": 3.887, "open_interest": 1.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0127, "vega": 0.0022, "theta": -0.004, "rho": 0.0003, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00039000", "bid": 34.1, "bid_size": 1.0, "ask": 37.3, "ask_size": 1696.0, "iv": 0.0, "open_interest": 500.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 36.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-03-20T14:50:32", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "SMCX1270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1821.0, "iv": 3.909, "open_interest": 64.0, "volume": 0.0, "delta": 0.0386, "gamma": 0.0123, "vega": 0.0021, "theta": -0.0039, "rho": 0.0003, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-02T11:29:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00040000", "bid": 35.0, "bid_size": 1798.0, "ask": 38.1, "ask_size": 1640.0, "iv": 0.0, "open_interest": 500.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 37.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.24, "last_trade_time": "2026-08-20T09:51:59", "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "SMCX1270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1735.0, "iv": 3.9302, "open_interest": 9.0, "volume": 0.0, "delta": 0.0372, "gamma": 0.012, "vega": 0.002, "theta": -0.0038, "rho": 0.0003, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00041000", "bid": 36.0, "bid_size": 1589.0, "ask": 39.9, "ask_size": 1358.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 38.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "SMCX1270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1735.0, "iv": 3.951, "open_interest": 2.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0116, "vega": 0.002, "theta": -0.0037, "rho": 0.0003, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00042000", "bid": 37.0, "bid_size": 1551.0, "ask": 40.9, "ask_size": 1327.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 39.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "SMCX1270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1735.0, "iv": 3.9711, "open_interest": 10.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0112, "vega": 0.0019, "theta": -0.0036, "rho": 0.0003, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-05-20T09:47:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00043000", "bid": 38.0, "bid_size": 1516.0, "ask": 41.9, "ask_size": 1298.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 40.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "SMCX1270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1735.0, "iv": 3.9908, "open_interest": 6.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0109, "vega": 0.0018, "theta": -0.0035, "rho": 0.0002, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00044000", "bid": 39.0, "bid_size": 1483.0, "ask": 42.9, "ask_size": 1270.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 41.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.05, "last_trade_time": "2026-10-01T10:45:39", "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "SMCX1270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1749.0, "iv": 4.0099, "open_interest": 8.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0106, "vega": 0.0018, "theta": -0.0034, "rho": 0.0002, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-03-19T09:39:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00045000", "bid": 40.0, "bid_size": 1451.0, "ask": 43.9, "ask_size": 1243.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 42.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-04-01T11:19:35", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "SMCX1270115C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1749.0, "iv": 4.0286, "open_interest": 4.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0103, "vega": 0.0018, "theta": -0.0033, "rho": 0.0002, "theo": 0.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00046000", "bid": 41.0, "bid_size": 1420.0, "ask": 44.9, "ask_size": 1218.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 43.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "SMCX1270115C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1749.0, "iv": 4.0468, "open_interest": 3.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.01, "vega": 0.0017, "theta": -0.0032, "rho": 0.0002, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-06-01T09:41:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00047000", "bid": 42.0, "bid_size": 1391.0, "ask": 45.9, "ask_size": 1194.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 44.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-10-15T09:58:41", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "SMCX1270115C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1749.0, "iv": 4.0645, "open_interest": 2.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0097, "vega": 0.0017, "theta": -0.0032, "rho": 0.0002, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:14:51", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMCX1270115P00048000", "bid": 43.0, "bid_size": 1364.0, "ask": 46.9, "ask_size": 1172.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 45.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "SMCX1270115C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1510.0, "iv": 4.0819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0094, "vega": 0.0016, "theta": -0.0031, "rho": 0.0002, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00049000", "bid": 44.0, "bid_size": 1338.0, "ask": 47.9, "ask_size": 1149.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 46.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "SMCX1270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1867.0, "iv": 4.0988, "open_interest": 57.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0092, "vega": 0.0016, "theta": -0.003, "rho": 0.0002, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-13T10:20:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00050000", "bid": 45.0, "bid_size": 1312.0, "ask": 48.9, "ask_size": 1127.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 47.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7000007629394}, {"option": "SMCX1270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1749.0, "iv": 4.1154, "open_interest": 1.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0089, "vega": 0.0015, "theta": -0.0029, "rho": 0.0002, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-04-24T15:59:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00051000", "bid": 46.0, "bid_size": 1287.0, "ask": 49.9, "ask_size": 1107.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 48.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "SMCX1270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1511.0, "iv": 4.1316, "open_interest": 0.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0087, "vega": 0.0015, "theta": -0.0028, "rho": 0.0002, "theo": 0.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00052000", "bid": 47.0, "bid_size": 1264.0, "ask": 50.9, "ask_size": 1087.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 49.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "SMCX1270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1510.0, "iv": 4.1475, "open_interest": 0.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0084, "vega": 0.0014, "theta": -0.0028, "rho": 0.0002, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00053000", "bid": 48.0, "bid_size": 1243.0, "ask": 51.9, "ask_size": 1069.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 50.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "SMCX1270115C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1510.0, "iv": 4.163, "open_interest": 0.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0082, "vega": 0.0014, "theta": -0.0027, "rho": 0.0002, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00054000", "bid": 49.0, "bid_size": 1222.0, "ask": 52.9, "ask_size": 1051.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 51.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "SMCX1270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1749.0, "iv": 4.1782, "open_interest": 17.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.008, "vega": 0.0014, "theta": -0.0026, "rho": 0.0002, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-05-20T15:17:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00055000", "bid": 50.0, "bid_size": 1200.0, "ask": 53.9, "ask_size": 1032.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 52.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "SMCX1270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1511.0, "iv": 4.1931, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0078, "vega": 0.0014, "theta": -0.0026, "rho": 0.0002, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00056000", "bid": 51.0, "bid_size": 1180.0, "ask": 54.9, "ask_size": 1015.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 53.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "SMCX1270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1749.0, "iv": 4.2076, "open_interest": 7.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0076, "vega": 0.0013, "theta": -0.0025, "rho": 0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-05-20T15:13:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00057000", "bid": 52.0, "bid_size": 1163.0, "ask": 55.9, "ask_size": 1000.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 54.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7000007629394}, {"option": "SMCX1270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1509.0, "iv": 4.222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0074, "vega": 0.0013, "theta": -0.0025, "rho": 0.0002, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00058000", "bid": 53.1, "bid_size": 1.0, "ask": 56.9, "ask_size": 983.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 55.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7000007629394}, {"option": "SMCX1270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1511.0, "iv": 4.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0072, "vega": 0.0012, "theta": -0.0024, "rho": 0.0002, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00059000", "bid": 54.0, "bid_size": 1125.0, "ask": 57.9, "ask_size": 968.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 56.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "SMCX1270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1749.0, "iv": 4.2497, "open_interest": 24.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0071, "vega": 0.0012, "theta": -0.0024, "rho": 0.0002, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-05-15T15:10:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00060000", "bid": 55.0, "bid_size": 1110.0, "ask": 58.9, "ask_size": 953.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 57.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7000007629394}, {"option": "SMCX1270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1511.0, "iv": 4.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0069, "vega": 0.0012, "theta": -0.0023, "rho": 0.0001, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00061000", "bid": 56.0, "bid_size": 1094.0, "ask": 59.9, "ask_size": 940.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 58.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "SMCX1270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1509.0, "iv": 4.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0067, "vega": 0.0012, "theta": -0.0022, "rho": 0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00062000", "bid": 57.0, "bid_size": 1077.0, "ask": 60.9, "ask_size": 926.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 59.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.7000007629394}, {"option": "SMCX1270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1749.0, "iv": 4.2895, "open_interest": 1.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0066, "vega": 0.0011, "theta": -0.0022, "rho": 0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-06-12T12:35:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00063000", "bid": 58.0, "bid_size": 1063.0, "ask": 61.9, "ask_size": 912.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 60.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7000007629394}, {"option": "SMCX1270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1510.0, "iv": 4.3023, "open_interest": 0.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0064, "vega": 0.0011, "theta": -0.0022, "rho": 0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00064000", "bid": 59.0, "bid_size": 1048.0, "ask": 62.9, "ask_size": 899.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 61.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "SMCX1270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1749.0, "iv": 4.3148, "open_interest": 17.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0063, "vega": 0.0011, "theta": -0.0021, "rho": 0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00065000", "bid": 60.0, "bid_size": 1033.0, "ask": 63.9, "ask_size": 887.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 62.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.65, "last_trade_time": "2026-03-25T10:42:36", "percent_change": 0.0, "prev_day_close": 61.7000007629394}, {"option": "SMCX1270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1511.0, "iv": 4.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0061, "vega": 0.0011, "theta": -0.0021, "rho": 0.0001, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00066000", "bid": 61.0, "bid_size": 1019.0, "ask": 64.9, "ask_size": 875.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 63.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.75}, {"option": "SMCX1270115C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1510.0, "iv": 4.3393, "open_interest": 0.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.006, "vega": 0.001, "theta": -0.002, "rho": 0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00067000", "bid": 62.0, "bid_size": 1008.0, "ask": 65.9, "ask_size": 864.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 64.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "SMCX1270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1494.0, "iv": 4.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0059, "vega": 0.001, "theta": -0.002, "rho": 0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00068000", "bid": 63.0, "bid_size": 994.0, "ask": 66.9, "ask_size": 853.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 65.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "SMCX1270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1511.0, "iv": 4.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0057, "vega": 0.001, "theta": -0.0019, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00069000", "bid": 64.0, "bid_size": 982.0, "ask": 67.9, "ask_size": 841.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 66.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "SMCX1270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1749.0, "iv": 4.3745, "open_interest": 2.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0056, "vega": 0.001, "theta": -0.0019, "rho": 0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-17T10:47:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00070000", "bid": 65.0, "bid_size": 969.0, "ask": 68.9, "ask_size": 830.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 67.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.7, "last_trade_time": "2026-04-01T11:17:07", "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "SMCX1270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1511.0, "iv": 4.3858, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0055, "vega": 0.001, "theta": -0.0019, "rho": 0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00071000", "bid": 66.0, "bid_size": 957.0, "ask": 69.9, "ask_size": 820.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 68.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "SMCX1270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1510.0, "iv": 4.397, "open_interest": 0.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0054, "vega": 0.0009, "theta": -0.0018, "rho": 0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00072000", "bid": 67.0, "bid_size": 948.0, "ask": 70.9, "ask_size": 811.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 69.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "SMCX1270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1511.0, "iv": 4.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0053, "vega": 0.0009, "theta": -0.0018, "rho": 0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00073000", "bid": 68.0, "bid_size": 935.0, "ask": 71.9, "ask_size": 800.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 70.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7000007629394}, {"option": "SMCX1270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1511.0, "iv": 4.4189, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0052, "vega": 0.0009, "theta": -0.0018, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00074000", "bid": 69.0, "bid_size": 924.0, "ask": 72.9, "ask_size": 790.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 71.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "SMCX1270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1749.0, "iv": 4.4296, "open_interest": 6.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.005, "vega": 0.0009, "theta": -0.0017, "rho": 0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00075000", "bid": 70.0, "bid_size": 914.0, "ask": 73.9, "ask_size": 781.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 72.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "SMCX1270115C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1494.0, "iv": 4.4401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.005, "vega": 0.0009, "theta": -0.0017, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00076000", "bid": 71.0, "bid_size": 905.0, "ask": 74.9, "ask_size": 772.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 73.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "SMCX1270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1510.0, "iv": 4.4504, "open_interest": 0.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0048, "vega": 0.0008, "theta": -0.0016, "rho": 0.0001, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00077000", "bid": 72.0, "bid_size": 895.0, "ask": 75.9, "ask_size": 763.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 74.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "SMCX1270115C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1495.0, "iv": 4.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0048, "vega": 0.0008, "theta": -0.0016, "rho": 0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00078000", "bid": 73.0, "bid_size": 885.0, "ask": 76.9, "ask_size": 755.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 75.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "SMCX1270115C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1511.0, "iv": 4.4708, "open_interest": 0.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0047, "vega": 0.0008, "theta": -0.0016, "rho": 0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-05-28T12:34:15", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00079000", "bid": 74.0, "bid_size": 875.0, "ask": 77.9, "ask_size": 746.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 76.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "SMCX1270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1749.0, "iv": 4.4807, "open_interest": 1.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0046, "vega": 0.0008, "theta": -0.0016, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-05-28T12:35:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00080000", "bid": 75.0, "bid_size": 868.0, "ask": 78.9, "ask_size": 739.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 77.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "SMCX1270115C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1858.0, "iv": 4.4905, "open_interest": 56.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0045, "vega": 0.0008, "theta": -0.0015, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T14:09:54", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00081000", "bid": 76.1, "bid_size": 1.0, "ask": 79.9, "ask_size": 730.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 78.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "SMCX1270115C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1752.0, "iv": 4.5001, "open_interest": 62.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0044, "vega": 0.0008, "theta": -0.0015, "rho": 0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T12:59:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCX1270115P00082000", "bid": 77.0, "bid_size": 850.0, "ask": 80.9, "ask_size": 724.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 79.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "SMCX1280121C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1750.0, "iv": 2.6266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0203, "vega": 0.0074, "theta": -0.0026, "rho": 0.0047, "theo": 2.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "SMCX1280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2001.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.01, "vega": 0.0075, "theta": -0.0014, "rho": -0.0131, "theo": 0.462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SMCX1280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 1752.0, "iv": 2.5204, "open_interest": 5.0, "volume": 0.0, "delta": 0.7796, "gamma": 0.0314, "vega": 0.014, "theta": -0.003, "rho": 0.0089, "theo": 1.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-02T14:23:17", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "SMCX1280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2000.0, "iv": 2.9839, "open_interest": 0.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0214, "vega": 0.0136, "theta": -0.0021, "rho": -0.0279, "theo": 1.0011, "change": 0.0, "open": 0.0, "high": 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": "SMCX1280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1921.0, "iv": 2.4484, "open_interest": 38.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.0368, "vega": 0.0181, "theta": -0.0033, "rho": 0.0109, "theo": 1.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499994933605}, {"option": "SMCX1280121P00003000", "bid": 0.35, "bid_size": 1888.0, "ask": 3.8, "ask_size": 2405.0, "iv": 1.8979, "open_interest": 0.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0289, "vega": 0.0174, "theta": -0.0025, "rho": -0.0434, "theo": 1.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "SMCX1280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 2277.0, "iv": 2.4298, "open_interest": 81.0, "volume": 0.0, "delta": 0.619, "gamma": 0.0393, "vega": 0.0204, "theta": -0.0035, "rho": 0.0116, "theo": 1.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.74, "last_trade_time": "2026-05-05T10:44:41", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SMCX1280121P00004000", "bid": 1.15, "bid_size": 1669.0, "ask": 4.3, "ask_size": 2371.0, "iv": 1.6609, "open_interest": 0.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0338, "vega": 0.0197, "theta": -0.0027, "rho": -0.0578, "theo": 2.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "SMCX1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 2144.0, "iv": 2.3913, "open_interest": 41.0, "volume": 0.0, "delta": 0.563, "gamma": 0.0404, "vega": 0.0216, "theta": -0.0036, "rho": 0.0118, "theo": 1.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.09, "last_trade_time": "2026-05-29T10:48:00", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "SMCX1280121P00005000", "bid": 1.95, "bid_size": 1942.0, "ask": 5.1, "ask_size": 2565.0, "iv": 1.6047, "open_interest": 84.0, "volume": 0.0, "delta": -0.3122, "gamma": 0.037, "vega": 0.0211, "theta": -0.0028, "rho": -0.0708, "theo": 3.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-13T11:38:18", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "SMCX1280121C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2020.0, "iv": 2.409, "open_interest": 12.0, "volume": 0.0, "delta": 0.5174, "gamma": 0.0407, "vega": 0.0223, "theta": -0.0037, "rho": 0.0117, "theo": 0.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SMCX1280121P00006000", "bid": 2.85, "bid_size": 1845.0, "ask": 5.9, "ask_size": 1761.0, "iv": 1.5828, "open_interest": 11.0, "volume": 0.0, "delta": -0.3551, "gamma": 0.0394, "vega": 0.0219, "theta": -0.0028, "rho": -0.0826, "theo": 4.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-09T12:18:36", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "SMCX1280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2167.0, "iv": 2.4149, "open_interest": 32.0, "volume": 0.0, "delta": 0.4792, "gamma": 0.0407, "vega": 0.0226, "theta": -0.0037, "rho": 0.0115, "theo": 0.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-08-25T15:02:11", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "SMCX1280121P00007000", "bid": 3.7, "bid_size": 1856.0, "ask": 6.7, "ask_size": 1755.0, "iv": 1.5244, "open_interest": 10.0, "volume": 0.0, "delta": -0.3928, "gamma": 0.0413, "vega": 0.0224, "theta": -0.0027, "rho": -0.0928, "theo": 5.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "SMCX1280121C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1999.0, "iv": 2.4121, "open_interest": 0.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.0403, "vega": 0.0226, "theta": -0.0037, "rho": 0.0112, "theo": 0.7704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-05-29T09:33:05", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SMCX1280121P00008000", "bid": 4.5, "bid_size": 1856.0, "ask": 7.6, "ask_size": 1753.0, "iv": 1.4796, "open_interest": 16.0, "volume": 0.0, "delta": -0.4264, "gamma": 0.0427, "vega": 0.0226, "theta": -0.0026, "rho": -0.1021, "theo": 5.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-07-29T11:14:47", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SMCX1280121C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2027.0, "iv": 2.4028, "open_interest": 2.0, "volume": 0.0, "delta": 0.4184, "gamma": 0.0398, "vega": 0.0225, "theta": -0.0036, "rho": 0.0109, "theo": 0.7082, "change": 0.0, "open": 0.0, "high": 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": "SMCX1280121P00009000", "bid": 5.2, "bid_size": 1854.0, "ask": 8.5, "ask_size": 1758.0, "iv": 1.3818, "open_interest": 3.0, "volume": 0.0, "delta": -0.4569, "gamma": 0.044, "vega": 0.0226, "theta": -0.0025, "rho": -0.1099, "theo": 6.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-09-21T13:27:39", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "SMCX1280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2191.0, "iv": 2.3321, "open_interest": 82.0, "volume": 0.0, "delta": 0.3938, "gamma": 0.0391, "vega": 0.0224, "theta": -0.0036, "rho": 0.0106, "theo": 0.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-08-20T12:27:55", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMCX1280121P00010000", "bid": 5.9, "bid_size": 1855.0, "ask": 9.4, "ask_size": 1741.0, "iv": 1.2741, "open_interest": 9.0, "volume": 0.0, "delta": -0.4847, "gamma": 0.0452, "vega": 0.0225, "theta": -0.0024, "rho": -0.1174, "theo": 7.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T15:19:12", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "SMCX1280121C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2166.0, "iv": 2.4304, "open_interest": 33.0, "volume": 0.0, "delta": 0.372, "gamma": 0.0384, "vega": 0.0221, "theta": -0.0035, "rho": 0.0102, "theo": 0.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-05-13T09:42:12", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SMCX1280121P00011000", "bid": 6.7, "bid_size": 1856.0, "ask": 10.3, "ask_size": 1731.0, "iv": 1.1982, "open_interest": 3.0, "volume": 0.0, "delta": -0.5102, "gamma": 0.0461, "vega": 0.0223, "theta": -0.0023, "rho": -0.1229, "theo": 8.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "SMCX1280121C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2599.0, "iv": 2.4672, "open_interest": 143.0, "volume": 0.0, "delta": 0.3526, "gamma": 0.0377, "vega": 0.0218, "theta": -0.0035, "rho": 0.0099, "theo": 0.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T12:56:23", "percent_change": 0.0, "prev_day_close": 0.825000025331974}, {"option": "SMCX1280121P00012000", "bid": 7.7, "bid_size": 1854.0, "ask": 11.3, "ask_size": 1730.0, "iv": 1.257, "open_interest": 4.0, "volume": 0.0, "delta": -0.534, "gamma": 0.0471, "vega": 0.022, "theta": -0.0022, "rho": -0.1275, "theo": 9.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-05-29T10:50:41", "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "SMCX1280121C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2025.0, "iv": 2.4437, "open_interest": 7.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.037, "vega": 0.0215, "theta": -0.0034, "rho": 0.0096, "theo": 0.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-19T11:23:48", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SMCX1280121P00013000", "bid": 8.6, "bid_size": 1855.0, "ask": 12.3, "ask_size": 1732.0, "iv": 1.2628, "open_interest": 7.0, "volume": 0.0, "delta": -0.5565, "gamma": 0.0482, "vega": 0.0217, "theta": -0.002, "rho": -0.1337, "theo": 10.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "SMCX1280121C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2027.0, "iv": 2.474, "open_interest": 1.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0362, "vega": 0.0211, "theta": -0.0034, "rho": 0.0093, "theo": 0.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-05-05T10:46:21", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SMCX1280121P00014000", "bid": 9.5, "bid_size": 1854.0, "ask": 13.2, "ask_size": 1730.0, "iv": 1.2109, "open_interest": 4.0, "volume": 0.0, "delta": -0.5774, "gamma": 0.0491, "vega": 0.0213, "theta": -0.0019, "rho": -0.1371, "theo": 11.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "SMCX1280121C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 2316.0, "iv": 2.5018, "open_interest": 77.0, "volume": 0.0, "delta": 0.305, "gamma": 0.0355, "vega": 0.0208, "theta": -0.0033, "rho": 0.009, "theo": 0.4767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-06-12T15:31:10", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SMCX1280121P00015000", "bid": 10.3, "bid_size": 2029.0, "ask": 14.2, "ask_size": 1769.0, "iv": 1.1457, "open_interest": 60.0, "volume": 0.0, "delta": -0.597, "gamma": 0.0499, "vega": 0.0208, "theta": -0.0018, "rho": -0.1374, "theo": 12.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.88, "last_trade_time": "2026-10-28T15:22:11", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "SMCX1280121C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2001.0, "iv": 2.4724, "open_interest": 21.0, "volume": 0.0, "delta": 0.2919, "gamma": 0.0348, "vega": 0.0204, "theta": -0.0032, "rho": 0.0088, "theo": 0.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-07-23T10:54:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SMCX1280121P00016000", "bid": 11.2, "bid_size": 1855.0, "ask": 15.2, "ask_size": 1732.0, "iv": 1.1285, "open_interest": 4.0, "volume": 0.0, "delta": -0.6159, "gamma": 0.0506, "vega": 0.0203, "theta": -0.0016, "rho": -0.1391, "theo": 13.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-03-20T09:41:49", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "SMCX1280121C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2014.0, "iv": 2.4962, "open_interest": 4.0, "volume": 0.0, "delta": 0.2799, "gamma": 0.0341, "vega": 0.0201, "theta": -0.0032, "rho": 0.0085, "theo": 0.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T15:21:14", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SMCX1280121P00017000", "bid": 12.2, "bid_size": 1820.0, "ask": 16.2, "ask_size": 1610.0, "iv": 1.1709, "open_interest": 1.0, "volume": 0.0, "delta": -0.6344, "gamma": 0.0517, "vega": 0.0199, "theta": -0.0015, "rho": -0.1427, "theo": 14.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.73, "last_trade_time": "2026-05-06T09:34:44", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "SMCX1280121C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2171.0, "iv": 2.5186, "open_interest": 41.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.0334, "vega": 0.0198, "theta": -0.0031, "rho": 0.0083, "theo": 0.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SMCX1280121P00018000", "bid": 13.0, "bid_size": 1826.0, "ask": 18.0, "ask_size": 2331.0, "iv": 1.5325, "open_interest": 29.0, "volume": 0.0, "delta": -0.6519, "gamma": 0.053, "vega": 0.0195, "theta": -0.0014, "rho": -0.1466, "theo": 15.3642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.74, "last_trade_time": "2026-11-04T13:15:52", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "SMCX1280121C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1997.0, "iv": 2.5395, "open_interest": 10.0, "volume": 0.0, "delta": 0.2586, "gamma": 0.0327, "vega": 0.0193, "theta": -0.0031, "rho": 0.008, "theo": 0.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "SMCX1280121P00019000", "bid": 14.0, "bid_size": 1821.0, "ask": 18.1, "ask_size": 1607.0, "iv": 1.0009, "open_interest": 3.0, "volume": 0.0, "delta": -0.6683, "gamma": 0.054, "vega": 0.0188, "theta": -0.0012, "rho": -0.1462, "theo": 16.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-05-06T09:33:08", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "SMCX1280121C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2111.0, "iv": 2.5061, "open_interest": 41.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.032, "vega": 0.019, "theta": -0.003, "rho": 0.0078, "theo": 0.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.58, "last_trade_time": "2026-05-29T10:29:13", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SMCX1280121P00020000", "bid": 15.0, "bid_size": 1858.0, "ask": 19.2, "ask_size": 1731.0, "iv": 1.139, "open_interest": 25.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.0547, "vega": 0.0181, "theta": -0.0011, "rho": -0.1426, "theo": 17.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.6, "last_trade_time": "2026-10-28T15:24:32", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "SMCX1280121C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1993.0, "iv": 2.5248, "open_interest": 0.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0314, "vega": 0.0187, "theta": -0.003, "rho": 0.0076, "theo": 0.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SMCX1280121P00021000", "bid": 16.0, "bid_size": 1856.0, "ask": 21.0, "ask_size": 2362.0, "iv": 1.6394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6991, "gamma": 0.0552, "vega": 0.0174, "theta": -0.0009, "rho": -0.1386, "theo": 18.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "SMCX1280121C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1994.0, "iv": 2.5424, "open_interest": 5.0, "volume": 0.0, "delta": 0.2319, "gamma": 0.0308, "vega": 0.0183, "theta": -0.0029, "rho": 0.0074, "theo": 0.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SMCX1280121P00022000", "bid": 17.1, "bid_size": 7.0, "ask": 21.2, "ask_size": 1723.0, "iv": 1.284, "open_interest": 1.0, "volume": 0.0, "delta": -0.7143, "gamma": 0.056, "vega": 0.0167, "theta": -0.0008, "rho": -0.1358, "theo": 19.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.37, "last_trade_time": "2026-07-13T09:47:57", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "SMCX1280121C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1993.0, "iv": 2.5591, "open_interest": 1.0, "volume": 0.0, "delta": 0.2242, "gamma": 0.0302, "vega": 0.018, "theta": -0.0029, "rho": 0.0072, "theo": 0.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SMCX1280121P00023000", "bid": 18.0, "bid_size": 1817.0, "ask": 23.0, "ask_size": 2327.0, "iv": 1.7038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.0572, "vega": 0.0163, "theta": -0.0007, "rho": -0.1377, "theo": 20.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "SMCX1280121C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1992.0, "iv": 2.5234, "open_interest": 1.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.0296, "vega": 0.0177, "theta": -0.0028, "rho": 0.0071, "theo": 0.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SMCX1280121P00024000", "bid": 19.0, "bid_size": 37.0, "ask": 23.2, "ask_size": 1644.0, "iv": 1.2712, "open_interest": 13.0, "volume": 0.0, "delta": -0.7447, "gamma": 0.0588, "vega": 0.016, "theta": -0.0006, "rho": -0.1401, "theo": 21.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-05-07T09:54:04", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "SMCX1280121C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 2117.0, "iv": 2.5385, "open_interest": 47.0, "volume": 0.0, "delta": 0.2101, "gamma": 0.0291, "vega": 0.0174, "theta": -0.0028, "rho": 0.0068, "theo": 0.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-06-01T15:32:46", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SMCX1280121P00025000", "bid": 19.7, "bid_size": 1856.0, "ask": 24.5, "ask_size": 1726.0, "iv": 1.3007, "open_interest": 6.0, "volume": 0.0, "delta": -0.7588, "gamma": 0.0602, "vega": 0.0154, "theta": -0.0005, "rho": -0.1392, "theo": 22.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.59, "last_trade_time": "2026-04-13T15:32:53", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "SMCX1280121C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1993.0, "iv": 2.5529, "open_interest": 2.0, "volume": 0.0, "delta": 0.2037, "gamma": 0.0285, "vega": 0.0171, "theta": -0.0027, "rho": 0.0067, "theo": 0.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-05-20T15:17:35", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SMCX1280121P00026000", "bid": 21.1, "bid_size": 1.0, "ask": 25.2, "ask_size": 1726.0, "iv": 1.4046, "open_interest": 2.0, "volume": 0.0, "delta": -0.7721, "gamma": 0.0614, "vega": 0.0148, "theta": -0.0004, "rho": -0.1354, "theo": 23.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.21, "last_trade_time": "2026-06-17T12:54:49", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "SMCX1280121C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1992.0, "iv": 2.5667, "open_interest": 0.0, "volume": 0.0, "delta": 0.1976, "gamma": 0.028, "vega": 0.0168, "theta": -0.0027, "rho": 0.0065, "theo": 0.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-03-23T11:17:32", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SMCX1280121P00027000", "bid": 21.6, "bid_size": 1854.0, "ask": 26.2, "ask_size": 1726.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0622, "vega": 0.014, "theta": -0.0002, "rho": -0.129, "theo": 24.1339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "SMCX1280121C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1937.0, "iv": 2.5545, "open_interest": 43.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.0275, "vega": 0.0165, "theta": -0.0026, "rho": 0.0064, "theo": 0.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-06-01T15:34:02", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SMCX1280121P00028000", "bid": 22.5, "bid_size": 1821.0, "ask": 27.5, "ask_size": 1606.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0625, "vega": 0.0129, "theta": 0.0, "rho": -0.1186, "theo": 25.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "SMCX1280121C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1865.0, "iv": 2.5672, "open_interest": 0.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.027, "vega": 0.0162, "theta": -0.0026, "rho": 0.0062, "theo": 0.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SMCX1280121P00029000", "bid": 23.5, "bid_size": 1855.0, "ask": 28.5, "ask_size": 1724.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.809, "gamma": 0.063, "vega": 0.012, "theta": 0.0, "rho": -0.1109, "theo": 26.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.01, "last_trade_time": "2026-03-20T09:41:42", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "SMCX1280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1950.0, "iv": 2.5794, "open_interest": 42.0, "volume": 0.0, "delta": 0.1812, "gamma": 0.0265, "vega": 0.016, "theta": -0.0026, "rho": 0.0061, "theo": 0.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-03T11:51:47", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SMCX1280121P00030000", "bid": 24.5, "bid_size": 1856.0, "ask": 29.5, "ask_size": 1727.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.063, "vega": 0.0107, "theta": 0.0, "rho": -0.0986, "theo": 27.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "SMCX1280121C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1865.0, "iv": 2.5911, "open_interest": 1.0, "volume": 0.0, "delta": 0.1763, "gamma": 0.026, "vega": 0.0157, "theta": -0.0025, "rho": 0.006, "theo": 0.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SMCX1280121P00031000", "bid": 25.5, "bid_size": 1820.0, "ask": 30.5, "ask_size": 1604.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0646, "vega": 0.0103, "theta": 0.0, "rho": -0.0997, "theo": 28.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.07, "last_trade_time": "2026-06-26T10:40:38", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "SMCX1280121C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1909.0, "iv": 2.6025, "open_interest": 0.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.0256, "vega": 0.0155, "theta": -0.0025, "rho": 0.0058, "theo": 0.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-03-19T14:37:06", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SMCX1280121P00032000", "bid": 26.5, "bid_size": 1638.0, "ask": 31.5, "ask_size": 1727.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.0665, "vega": 0.0101, "theta": 0.0, "rho": -0.1011, "theo": 29.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.35, "last_trade_time": "2026-11-04T13:15:53", "percent_change": 0.0, "prev_day_close": 28.9500007629394}, {"option": "SMCX1280121C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1864.0, "iv": 2.5884, "open_interest": 5.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.0252, "vega": 0.0152, "theta": -0.0024, "rho": 0.0057, "theo": 0.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-03-20T14:24:56", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SMCX1280121P00033000", "bid": 27.5, "bid_size": 1636.0, "ask": 32.5, "ask_size": 1724.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0684, "vega": 0.0098, "theta": 0.0, "rho": -0.1002, "theo": 30.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "SMCX1280121C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1865.0, "iv": 2.599, "open_interest": 0.0, "volume": 0.0, "delta": 0.163, "gamma": 0.0247, "vega": 0.0149, "theta": -0.0024, "rho": 0.0056, "theo": 0.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-05-28T11:25:47", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SMCX1280121P00034000", "bid": 28.5, "bid_size": 1638.0, "ask": 33.5, "ask_size": 1720.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8742, "gamma": 0.0702, "vega": 0.0095, "theta": 0.0, "rho": -0.0996, "theo": 31.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "SMCX1280121C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1865.0, "iv": 2.6092, "open_interest": 2.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0243, "vega": 0.0147, "theta": -0.0024, "rho": 0.0054, "theo": 0.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-05-29T09:57:04", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SMCX1280121P00035000", "bid": 29.5, "bid_size": 1644.0, "ask": 34.5, "ask_size": 1681.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0719, "vega": 0.009, "theta": 0.0, "rho": -0.0957, "theo": 32.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.95, "last_trade_time": "2026-03-20T14:57:50", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "SMCX1280121C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1965.0, "iv": 2.6191, "open_interest": 72.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0239, "vega": 0.0145, "theta": -0.0023, "rho": 0.0054, "theo": 0.2127, "change": 0.0, "open": 0.0, "high": 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": "SMCX1280121P00036000", "bid": 30.5, "bid_size": 1636.0, "ask": 35.5, "ask_size": 1614.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8968, "gamma": 0.0733, "vega": 0.0084, "theta": 0.0, "rho": -0.0911, "theo": 33.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "SMCX1280121C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1875.0, "iv": 2.6287, "open_interest": 0.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0235, "vega": 0.0143, "theta": -0.0023, "rho": 0.0052, "theo": 0.2068, "change": 0.0, "open": 0.0, "high": 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": "SMCX1280121P00037000", "bid": 31.5, "bid_size": 1636.0, "ask": 36.5, "ask_size": 1566.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0743, "vega": 0.0076, "theta": 0.0, "rho": -0.0807, "theo": 34.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.09, "last_trade_time": "2026-05-20T15:22:49", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "SMCX1280121C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1875.0, "iv": 2.638, "open_interest": 2.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.0232, "vega": 0.0141, "theta": -0.0022, "rho": 0.0052, "theo": 0.2012, "change": 0.0, "open": 0.0, "high": 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": "SMCX1280121P00038000", "bid": 32.5, "bid_size": 1636.0, "ask": 37.5, "ask_size": 1530.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.916, "gamma": 0.0742, "vega": 0.006, "theta": 0.0, "rho": -0.0586, "theo": 35.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.1, "last_trade_time": "2026-03-20T10:45:31", "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "SMCX1280121C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1876.0, "iv": 2.647, "open_interest": 4.0, "volume": 0.0, "delta": 0.1445, "gamma": 0.0228, "vega": 0.0138, "theta": -0.0022, "rho": 0.005, "theo": 0.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SMCX1280121P00039000", "bid": 33.5, "bid_size": 1577.0, "ask": 38.5, "ask_size": 1409.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0723, "vega": 0.0048, "theta": 0.0, "rho": -0.0527, "theo": 36.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "SMCX1280121C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1942.0, "iv": 2.6311, "open_interest": 26.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0224, "vega": 0.0136, "theta": -0.0022, "rho": 0.0049, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-13T11:49:16", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SMCX1280121P00040000", "bid": 34.5, "bid_size": 22.0, "ask": 38.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.07, "vega": 0.0037, "theta": 0.0, "rho": -0.0113, "theo": 37.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-05-06T09:56:49", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "SMCX1280121C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1909.0, "iv": 2.6396, "open_interest": 0.0, "volume": 0.0, "delta": 0.1381, "gamma": 0.0221, "vega": 0.0135, "theta": -0.0022, "rho": 0.0049, "theo": 0.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SMCX1280121P00041000", "bid": 35.5, "bid_size": 1668.0, "ask": 40.5, "ask_size": 1472.0, "iv": 0.0, "open_interest": 126.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0636, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.75, "last_trade_time": "2026-06-01T09:52:30", "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "SMCX1280121C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1865.0, "iv": 2.6479, "open_interest": 0.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0218, "vega": 0.0133, "theta": -0.0021, "rho": 0.0048, "theo": 0.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SMCX1280121P00042000", "bid": 36.5, "bid_size": 1501.0, "ask": 41.5, "ask_size": 1392.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0567, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 39.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "SMCX1280121C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1880.0, "iv": 2.656, "open_interest": 0.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0214, "vega": 0.0131, "theta": -0.0021, "rho": 0.0047, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SMCX1280121P00043000", "bid": 37.5, "bid_size": 1464.0, "ask": 42.5, "ask_size": 1364.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0498, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "SMCX1280121C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1879.0, "iv": 2.6639, "open_interest": 1.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0211, "vega": 0.0129, "theta": -0.002, "rho": 0.0046, "theo": 0.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SMCX1280121P00044000", "bid": 38.5, "bid_size": 1383.0, "ask": 43.5, "ask_size": 1258.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9583, "gamma": 0.0432, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.55, "last_trade_time": "2026-10-01T10:45:39", "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "SMCX1280121C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1875.0, "iv": 2.6961, "open_interest": 2.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0208, "vega": 0.0127, "theta": -0.002, "rho": 0.0045, "theo": 0.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SMCX1280121P00045000", "bid": 39.5, "bid_size": 1349.0, "ask": 44.5, "ask_size": 1234.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0369, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "SMCX1280121C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1865.0, "iv": 2.7036, "open_interest": 0.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0205, "vega": 0.0125, "theta": -0.002, "rho": 0.0044, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SMCX1280121P00046000", "bid": 40.5, "bid_size": 1319.0, "ask": 45.5, "ask_size": 1221.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0309, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "SMCX1280121C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1875.0, "iv": 2.7109, "open_interest": 0.0, "volume": 0.0, "delta": 0.1217, "gamma": 0.0202, "vega": 0.0123, "theta": -0.002, "rho": 0.0043, "theo": 0.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SMCX1280121P00047000", "bid": 41.5, "bid_size": 1289.0, "ask": 46.5, "ask_size": 1158.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0252, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 44.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.45, "last_trade_time": "2026-10-15T09:58:41", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "SMCX1280121C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1875.0, "iv": 2.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0199, "vega": 0.0122, "theta": -0.0019, "rho": 0.0043, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-03-20T14:32:53", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SMCX1280121P00048000", "bid": 42.5, "bid_size": 1178.0, "ask": 47.5, "ask_size": 1083.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0198, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "SMCX1280121C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1879.0, "iv": 2.7249, "open_interest": 10.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0196, "vega": 0.012, "theta": -0.0019, "rho": 0.0042, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-04-24T10:05:16", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SMCX1280121P00049000", "bid": 43.5, "bid_size": 1203.0, "ask": 48.5, "ask_size": 1116.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0148, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.47, "last_trade_time": "2026-11-05T11:35:43", "percent_change": 0.0, "prev_day_close": 45.8999996185303}, {"option": "SMCX1280121C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 1874.0, "iv": 2.7317, "open_interest": 21.0, "volume": 0.0, "delta": 0.1147, "gamma": 0.0194, "vega": 0.0119, "theta": -0.0019, "rho": 0.0041, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-06-30T12:15:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SMCX1280121P00050000", "bid": 44.5, "bid_size": 1125.0, "ask": 49.5, "ask_size": 1041.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0103, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 47.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "SMCX1280121C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1875.0, "iv": 2.7137, "open_interest": 0.0, "volume": 0.0, "delta": 0.1125, "gamma": 0.0191, "vega": 0.0117, "theta": -0.0019, "rho": 0.0041, "theo": 0.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SMCX1280121P00051000", "bid": 45.5, "bid_size": 1152.0, "ask": 50.5, "ask_size": 1083.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0068, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "SMCX1280121C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1880.0, "iv": 2.7202, "open_interest": 0.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0188, "vega": 0.0116, "theta": -0.0018, "rho": 0.004, "theo": 0.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SMCX1280121P00052000", "bid": 46.5, "bid_size": 1076.0, "ask": 51.5, "ask_size": 1001.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0039, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 49.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "SMCX1280121C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1865.0, "iv": 2.7265, "open_interest": 0.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.0186, "vega": 0.0114, "theta": -0.0018, "rho": 0.0039, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SMCX1280121P00053000", "bid": 47.5, "bid_size": 1054.0, "ask": 52.5, "ask_size": 983.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "SMCX1280121C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1874.0, "iv": 2.7327, "open_interest": 0.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0184, "vega": 0.0112, "theta": -0.0018, "rho": 0.0039, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SMCX1280121P00054000", "bid": 48.5, "bid_size": 1083.0, "ask": 53.5, "ask_size": 1027.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "SMCX1280121C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1946.0, "iv": 2.7387, "open_interest": 32.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0181, "vega": 0.0111, "theta": -0.0018, "rho": 0.0038, "theo": 0.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-08-13T11:49:16", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SMCX1280121P00055000", "bid": 49.5, "bid_size": 1064.0, "ask": 54.5, "ask_size": 1010.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 52.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "SMCX1280121C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1880.0, "iv": 2.7203, "open_interest": 0.0, "volume": 0.0, "delta": 0.1027, "gamma": 0.0179, "vega": 0.011, "theta": -0.0018, "rho": 0.0038, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SMCX1280121P00056000", "bid": 50.5, "bid_size": 992.0, "ask": 55.5, "ask_size": 931.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "SMCX1280121C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1879.0, "iv": 2.7261, "open_interest": 0.0, "volume": 0.0, "delta": 0.1009, "gamma": 0.0176, "vega": 0.0109, "theta": -0.0017, "rho": 0.0037, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SMCX1280121P00057000", "bid": 51.5, "bid_size": 972.0, "ask": 56.5, "ask_size": 915.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 54.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "SMCX1280121C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1880.0, "iv": 2.7318, "open_interest": 0.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0174, "vega": 0.0107, "theta": -0.0017, "rho": 0.0036, "theo": 0.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SMCX1280121P00058000", "bid": 52.5, "bid_size": 954.0, "ask": 57.5, "ask_size": 900.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "SMCX1280121C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1880.0, "iv": 2.7374, "open_interest": 1.0, "volume": 0.0, "delta": 0.0975, "gamma": 0.0172, "vega": 0.0106, "theta": -0.0017, "rho": 0.0036, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SMCX1280121P00059000", "bid": 53.5, "bid_size": 935.0, "ask": 58.5, "ask_size": 885.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "SMCX1280121C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1879.0, "iv": 2.7429, "open_interest": 12.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.017, "vega": 0.0104, "theta": -0.0017, "rho": 0.0035, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-13T15:51:18", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SMCX1280121P00060000", "bid": 54.5, "bid_size": 971.0, "ask": 59.5, "ask_size": 933.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 57.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "SMCX1280121C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1865.0, "iv": 2.7483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0168, "vega": 0.0103, "theta": -0.0016, "rho": 0.0035, "theo": 0.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SMCX1280121P00061000", "bid": 55.5, "bid_size": 902.0, "ask": 60.5, "ask_size": 857.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "SMCX1280121C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1879.0, "iv": 2.7536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.0166, "vega": 0.0102, "theta": -0.0016, "rho": 0.0034, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SMCX1280121P00062000", "bid": 56.5, "bid_size": 885.0, "ask": 61.5, "ask_size": 844.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 59.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-03-25T10:42:36", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "SMCX1280121C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1864.0, "iv": 2.7588, "open_interest": 0.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.0164, "vega": 0.01, "theta": -0.0016, "rho": 0.0034, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SMCX1280121P00063000", "bid": 57.5, "bid_size": 870.0, "ask": 62.5, "ask_size": 831.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "SMCX1280121C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1879.0, "iv": 2.764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0162, "vega": 0.0099, "theta": -0.0016, "rho": 0.0033, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SMCX1280121P00064000", "bid": 58.5, "bid_size": 856.0, "ask": 63.5, "ask_size": 818.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "SMCX1280121C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1866.0, "iv": 2.769, "open_interest": 5.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.016, "vega": 0.0098, "theta": -0.0016, "rho": 0.0033, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMCX1280121P00065000", "bid": 59.5, "bid_size": 841.0, "ask": 64.5, "ask_size": 806.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 62.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9000015258789}, {"option": "SMCX1280121C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1864.0, "iv": 2.7739, "open_interest": 0.0, "volume": 0.0, "delta": 0.087, "gamma": 0.0158, "vega": 0.0097, "theta": -0.0016, "rho": 0.0032, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMCX1280121P00066000", "bid": 60.5, "bid_size": 879.0, "ask": 65.5, "ask_size": 856.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9000015258789}, {"option": "SMCX1280121C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1881.0, "iv": 2.7788, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0156, "vega": 0.0096, "theta": -0.0015, "rho": 0.0032, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMCX1280121P00067000", "bid": 61.5, "bid_size": 815.0, "ask": 66.5, "ask_size": 782.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 64.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9000015258789}, {"option": "SMCX1280121C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1881.0, "iv": 2.7836, "open_interest": 0.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0154, "vega": 0.0095, "theta": -0.0015, "rho": 0.0031, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "SMCX1280121P00068000", "bid": 62.5, "bid_size": 801.0, "ask": 67.5, "ask_size": 771.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "SMCX1280121C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1880.0, "iv": 2.7883, "open_interest": 1.0, "volume": 0.0, "delta": 0.083, "gamma": 0.0152, "vega": 0.0094, "theta": -0.0015, "rho": 0.0031, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMCX1280121P00069000", "bid": 63.5, "bid_size": 841.0, "ask": 68.5, "ask_size": 822.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "SMCX1280121C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1875.0, "iv": 2.7929, "open_interest": 0.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.015, "vega": 0.0093, "theta": -0.0015, "rho": 0.0031, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-13T15:50:16", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMCX1280121P00070000", "bid": 64.5, "bid_size": 777.0, "ask": 69.5, "ask_size": 750.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 67.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9000015258789}, {"option": "SMCX1280121C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1880.0, "iv": 2.7974, "open_interest": 0.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0149, "vega": 0.0092, "theta": -0.0015, "rho": 0.003, "theo": 0.1002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMCX1280121P00071000", "bid": 65.5, "bid_size": 816.0, "ask": 70.5, "ask_size": 802.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 68.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "SMCX1280121C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1872.0, "iv": 2.8019, "open_interest": 16.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0147, "vega": 0.0091, "theta": -0.0014, "rho": 0.003, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-03-20T14:32:03", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMCX1280121P00072000", "bid": 66.5, "bid_size": 752.0, "ask": 71.5, "ask_size": 730.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 69.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "SMCX1280121C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1880.0, "iv": 2.8063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0146, "vega": 0.009, "theta": -0.0014, "rho": 0.0029, "theo": 0.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMCX1280121P00073000", "bid": 67.5, "bid_size": 793.0, "ask": 72.5, "ask_size": 782.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "SMCX1280121C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1879.0, "iv": 2.8107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0144, "vega": 0.0089, "theta": -0.0014, "rho": 0.0029, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMCX1280121P00074000", "bid": 68.5, "bid_size": 730.0, "ask": 73.5, "ask_size": 711.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 71.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9000015258789}, {"option": "SMCX1280121C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1911.0, "iv": 2.8149, "open_interest": 6.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0142, "vega": 0.0088, "theta": -0.0014, "rho": 0.0029, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMCX1280121P00075000", "bid": 69.5, "bid_size": 721.0, "ask": 74.5, "ask_size": 702.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 72.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "SMCX1280121C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1879.0, "iv": 2.795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0141, "vega": 0.0087, "theta": -0.0014, "rho": 0.0028, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMCX1280121P00076000", "bid": 70.5, "bid_size": 762.0, "ask": 75.5, "ask_size": 755.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 73.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "SMCX1280121C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1874.0, "iv": 2.7992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0739, "gamma": 0.0139, "vega": 0.0086, "theta": -0.0014, "rho": 0.0028, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMCX1280121P00077000", "bid": 71.5, "bid_size": 700.0, "ask": 76.5, "ask_size": 684.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 74.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.9000015258789}, {"option": "SMCX1280121C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1866.0, "iv": 2.8033, "open_interest": 5.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0138, "vega": 0.0086, "theta": -0.0014, "rho": 0.0028, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMCX1280121P00078000", "bid": 72.5, "bid_size": 742.0, "ask": 77.5, "ask_size": 738.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9000015258789}, {"option": "SMCX1280121C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1879.0, "iv": 2.8073, "open_interest": 0.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0136, "vega": 0.0084, "theta": -0.0014, "rho": 0.0027, "theo": 0.088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMCX1280121P00079000", "bid": 73.5, "bid_size": 681.0, "ask": 78.5, "ask_size": 667.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 76.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "SMCX1280121C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1996.0, "iv": 2.8113, "open_interest": 42.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0135, "vega": 0.0083, "theta": -0.0013, "rho": 0.0027, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-26T09:30:00", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMCX1280121P00080000", "bid": 74.5, "bid_size": 673.0, "ask": 79.5, "ask_size": 659.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 77.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "SMCX1280121C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1875.0, "iv": 2.8152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0133, "vega": 0.0082, "theta": -0.0013, "rho": 0.0026, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMCX1280121P00081000", "bid": 75.5, "bid_size": 663.0, "ask": 80.5, "ask_size": 652.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 78.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9000015258789}, {"option": "SMCX1280121C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 2123.0, "iv": 2.8191, "open_interest": 76.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0132, "vega": 0.0081, "theta": -0.0013, "rho": 0.0026, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-10T14:52:28", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMCX1280121P00082000", "bid": 76.5, "bid_size": 655.0, "ask": 81.5, "ask_size": 644.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 79.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9000015258789}], "symbol": "SMCX", "security_type": "stock", "exchange_id": 2, "current_price": 6.12, "price_change": -0.07, "price_change_percent": -1.1551, "bid": 6.1, "ask": 6.14, "bid_size": 1500, "ask_size": 1600, "open": 5.81, "high": 6.455, "low": 5.39, "close": 5.99, "prev_day_close": 6.06, "volume": 6632045, "iv30": 154.925, "iv30_change": 0.062, "iv30_change_percent": 0.04, "seqno": 10409955704, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SMCX"}