{"timestamp": "2026-11-10 00:24:26", "data": {"options": [{"option": "SMCY261120C00001000", "bid": 2.2, "bid_size": 307.0, "ask": 3.0, "ask_size": 297.0, "iv": 4.5025, "open_interest": 2.0, "volume": 17.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 2.595, "change": 0.275, "open": 2.67, "high": 2.7, "low": 2.67, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T14:51:23", "percent_change": 11.3402, "prev_day_close": 2.42500007152557}, {"option": "SMCY261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1287.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0022, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 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": "SMCY261120C00002000", "bid": 0.95, "bid_size": 298.0, "ask": 2.2, "ask_size": 297.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.1022, "vega": 0.0004, "theta": -0.0089, "rho": 0.0001, "theo": 1.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T14:31:21", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SMCY261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1351.0, "iv": 5.0712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0766, "vega": 0.0007, "theta": -0.0074, "rho": -0.0001, "theo": 0.0421, "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": 0.375}, {"option": "SMCY261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 297.0, "iv": 0.9184, "open_interest": 2.0, "volume": 0.0, "delta": 0.7753, "gamma": 0.3357, "vega": 0.0018, "theta": -0.0154, "rho": 0.0004, "theo": 0.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T15:28:28", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "SMCY261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 741.0, "iv": 2.4297, "open_interest": 3.0, "volume": 0.0, "delta": -0.2348, "gamma": 0.3029, "vega": 0.0019, "theta": -0.014, "rho": -0.0004, "theo": 0.1595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:40:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCY261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 845.0, "iv": 0.9279, "open_interest": 42.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.5811, "vega": 0.0016, "theta": -0.0052, "rho": 0.0002, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:48:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "SMCY261120P00004000", "bid": 0.5, "bid_size": 1.0, "ask": 0.75, "ask_size": 2.0, "iv": 1.2515, "open_interest": 39.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.5358, "vega": 0.0015, "theta": -0.0047, "rho": -0.0012, "theo": 0.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:01:50", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "SMCY261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.3076, "open_interest": 204.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0169, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:54:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMCY261120P00005000", "bid": 0.95, "bid_size": 273.0, "ask": 2.2, "ask_size": 57.0, "iv": 1.8317, "open_interest": 70.0, "volume": 2.0, "delta": -0.9729, "gamma": 0.0159, "vega": 0.0, "theta": 0.0, "rho": -0.0018, "theo": 1.4867, "change": 0.12, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-09T09:42:07", "percent_change": 7.74193, "prev_day_close": 1.55000001192093}, {"option": "SMCY261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 1.7937, "open_interest": 161.0, "volume": 0.0, "delta": 0.0, "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": 0.05, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMCY261120P00006000", "bid": 1.85, "bid_size": 252.0, "ask": 3.2, "ask_size": 58.0, "iv": 1.9838, "open_interest": 51.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0021, "theo": 2.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-10-30T12:31:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SMCY261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.1779, "open_interest": 33.0, "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": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T12:42:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMCY261120P00007000", "bid": 2.55, "bid_size": 200.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0025, "theo": 3.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-09-17T13:25:24", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "SMCY261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 2.8332, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SMCY261120P00008000", "bid": 3.3, "bid_size": 200.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0028, "theo": 4.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "SMCY261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 331.0, "iv": 5.1119, "open_interest": 7.0, "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": 0.25, "last_trade_time": "2026-10-30T13:59:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCY261120P00009000", "bid": 4.1, "bid_size": 200.0, "ask": 6.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0032, "theo": 5.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "SMCY261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 3.0027, "open_interest": 1.0, "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": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T12:56:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMCY261120P00010000", "bid": 4.8, "bid_size": 200.0, "ask": 7.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9751, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0036, "theo": 6.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "SMCY261218C00001000", "bid": 1.9, "bid_size": 287.0, "ask": 3.2, "ask_size": 287.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0014, "vega": 0.0, "theta": -0.0052, "rho": 0.0, "theo": 2.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-11-06T15:39:28", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "SMCY261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 624.0, "iv": 5.1574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0218, "vega": 0.0008, "theta": -0.0025, "rho": -0.0002, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SMCY261218C00002000", "bid": 0.95, "bid_size": 200.0, "ask": 2.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8594, "gamma": 0.1012, "vega": 0.0022, "theta": -0.0099, "rho": 0.0007, "theo": 1.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T15:51:13", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "SMCY261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 729.0, "iv": 2.6007, "open_interest": 0.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.0759, "vega": 0.0025, "theta": -0.0076, "rho": -0.0009, "theo": 0.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SMCY261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 270.0, "iv": 0.8212, "open_interest": 2.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.2191, "vega": 0.0037, "theta": -0.0094, "rho": 0.0011, "theo": 0.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-03T13:28:41", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "SMCY261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1258.0, "iv": 1.4817, "open_interest": 0.0, "volume": 0.0, "delta": -0.2959, "gamma": 0.1797, "vega": 0.0039, "theta": -0.0078, "rho": -0.0017, "theo": 0.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SMCY261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1967.0, "iv": 0.7294, "open_interest": 54.0, "volume": 23.0, "delta": 0.2745, "gamma": 0.4291, "vega": 0.0038, "theta": -0.0039, "rho": 0.0007, "theo": 0.1198, "change": -0.325, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:20:51", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "SMCY261218P00004000", "bid": 0.1, "bid_size": 661.0, "ask": 1.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.3526, "vega": 0.0035, "theta": -0.0031, "rho": -0.0036, "theo": 0.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "SMCY261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.7689, "open_interest": 24.0, "volume": 0.0, "delta": 0.0515, "gamma": 0.1294, "vega": 0.0012, "theta": -0.0011, "rho": 0.0002, "theo": 0.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:28:24", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SMCY261218P00005000", "bid": 1.1, "bid_size": 270.0, "ask": 2.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 44.0, "volume": 2.0, "delta": -0.877, "gamma": 0.1156, "vega": 0.0011, "theta": -0.0008, "rho": -0.0054, "theo": 1.6686, "change": 0.09, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T09:42:07", "percent_change": 5.14286, "prev_day_close": 1.75}, {"option": "SMCY261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1880.0, "iv": 1.3022, "open_interest": 1.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0249, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T09:44:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SMCY261218P00006000", "bid": 1.95, "bid_size": 201.0, "ask": 3.5, "ask_size": 21.0, "iv": 1.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0229, "vega": 0.0002, "theta": 0.0, "rho": -0.0067, "theo": 2.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "SMCY261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1092.0, "iv": 2.4193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0037, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCY261218P00007000", "bid": 2.65, "bid_size": 200.0, "ask": 4.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0035, "vega": 0.0, "theta": 0.0, "rho": -0.0078, "theo": 3.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "SMCY261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 2.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0005, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "SMCY261218P00008000", "bid": 3.3, "bid_size": 200.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9235, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": -0.0089, "theo": 4.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "SMCY261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 1080.0, "iv": 2.8327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCY261218P00009000", "bid": 4.1, "bid_size": 200.0, "ask": 6.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.01, "theo": 5.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "SMCY261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 679.0, "iv": 1.8709, "open_interest": 0.0, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SMCY261218P00010000", "bid": 4.8, "bid_size": 200.0, "ask": 7.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9236, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0112, "theo": 6.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "SMCY270115C00001000", "bid": 1.8, "bid_size": 200.0, "ask": 3.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 2.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T15:20:14", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SMCY270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 1007.0, "iv": 3.217, "open_interest": 2.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0256, "vega": 0.0014, "theta": -0.0022, "rho": -0.0005, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-02T11:04:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "SMCY270115C00002000", "bid": 0.85, "bid_size": 200.0, "ask": 2.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8571, "gamma": 0.1347, "vega": 0.0026, "theta": -0.0103, "rho": 0.0008, "theo": 1.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-10-28T15:55:38", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "SMCY270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 606.0, "iv": 2.0354, "open_interest": 0.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0681, "vega": 0.0034, "theta": -0.0052, "rho": -0.0019, "theo": 0.4401, "change": 0.0, "open": 0.0, "high": 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": "SMCY270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 276.0, "iv": 0.9996, "open_interest": 50.0, "volume": 0.0, "delta": 0.6607, "gamma": 0.2246, "vega": 0.0046, "theta": -0.0086, "rho": 0.0013, "theo": 0.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T14:31:45", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "SMCY270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 1139.0, "iv": 1.0778, "open_interest": 9.0, "volume": 0.0, "delta": -0.3105, "gamma": 0.137, "vega": 0.0048, "theta": -0.0052, "rho": -0.0036, "theo": 0.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T11:03:38", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SMCY270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1079.0, "iv": 0.9197, "open_interest": 7.0, "volume": 0.0, "delta": 0.3129, "gamma": 0.324, "vega": 0.0048, "theta": -0.0043, "rho": 0.001, "theo": 0.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:10:07", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "SMCY270115P00004000", "bid": 0.1, "bid_size": 500.0, "ask": 1.8, "ask_size": 132.0, "iv": 0.7762, "open_interest": 56.0, "volume": 3.0, "delta": -0.5956, "gamma": 0.2044, "vega": 0.0042, "theta": -0.0026, "rho": -0.0063, "theo": 1.1622, "change": 0.765, "open": 1.74, "high": 1.74, "low": 1.74, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T09:30:12", "percent_change": 78.4615, "prev_day_close": 0.974999994039536}, {"option": "SMCY270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1039.0, "iv": 0.9804, "open_interest": 52.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.1592, "vega": 0.0028, "theta": -0.002, "rho": 0.0005, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:06:41", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "SMCY270115P00005000", "bid": 1.2, "bid_size": 542.0, "ask": 2.25, "ask_size": 83.0, "iv": 0.0, "open_interest": 122.0, "volume": 9.0, "delta": -0.73, "gamma": 0.1182, "vega": 0.0024, "theta": -0.0013, "rho": -0.009, "theo": 2.0488, "change": -0.62, "open": 1.72, "high": 1.76, "low": 1.72, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T15:36:21", "percent_change": -26.383, "prev_day_close": 2.34999996423721}, {"option": "SMCY270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.0269, "open_interest": 191.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0715, "vega": 0.0014, "theta": -0.0009, "rho": 0.0002, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T13:55:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "SMCY270115P00006000", "bid": 2.05, "bid_size": 528.0, "ask": 3.8, "ask_size": 185.0, "iv": 0.0, "open_interest": 119.0, "volume": 4.0, "delta": -0.7866, "gamma": 0.0571, "vega": 0.0012, "theta": -0.0004, "rho": -0.0112, "theo": 3.0066, "change": -0.015, "open": 2.9, "high": 2.9, "low": 2.86, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-09T15:07:31", "percent_change": -0.521739, "prev_day_close": 2.875}, {"option": "SMCY270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 825.0, "iv": 1.0488, "open_interest": 772.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0306, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-09T09:54:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMCY270115P00007000", "bid": 2.7, "bid_size": 288.0, "ask": 4.8, "ask_size": 90.0, "iv": 0.0, "open_interest": 58.0, "volume": 0.0, "delta": -0.8089, "gamma": 0.0254, "vega": 0.0005, "theta": 0.0, "rho": -0.0132, "theo": 3.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T15:09:42", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "SMCY270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 997.0, "iv": 1.7037, "open_interest": 15.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0128, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-29T13:38:01", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SMCY270115P00008000", "bid": 3.3, "bid_size": 252.0, "ask": 5.8, "ask_size": 72.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.0109, "vega": 0.0002, "theta": 0.0, "rho": -0.0152, "theo": 4.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-10-13T15:23:04", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "SMCY270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.8357, "open_interest": 37.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0053, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-01T13:47:28", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SMCY270115P00009000", "bid": 4.1, "bid_size": 223.0, "ask": 6.6, "ask_size": 43.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0046, "vega": 0.0001, "theta": 0.0, "rho": -0.0171, "theo": 5.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T12:28:47", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "SMCY270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.522, "open_interest": 1.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0022, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "SMCY270115P00010000", "bid": 4.8, "bid_size": 222.0, "ask": 7.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0019, "vega": 0.0, "theta": 0.0, "rho": -0.019, "theo": 6.9553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.36, "last_trade_time": "2026-09-28T13:35:12", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "SMCY270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1091.0, "iv": 1.4636, "open_interest": 14.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0009, "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": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-22T15:54:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMCY270115P00011000", "bid": 5.5, "bid_size": 247.0, "ask": 8.7, "ask_size": 66.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.8222, "gamma": 0.0008, "vega": 0.0, "theta": 0.0, "rho": -0.0209, "theo": 7.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.44, "last_trade_time": "2026-10-13T15:28:48", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "SMCY270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1423.0, "iv": 2.7831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0004, "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": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-10T09:31:46", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SMCY270115P00012000", "bid": 6.5, "bid_size": 462.0, "ask": 9.7, "ask_size": 85.0, "iv": 0.0, "open_interest": 174.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": -0.0228, "theo": 8.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-13T15:21:40", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "SMCY270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1319.0, "iv": 2.8708, "open_interest": 24.0, "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": 0.32, "last_trade_time": "2026-10-28T15:40:41", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SMCY270115P00013000", "bid": 7.5, "bid_size": 289.0, "ask": 10.7, "ask_size": 85.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": -0.8225, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0247, "theo": 9.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.84, "last_trade_time": "2026-10-07T10:33:37", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "SMCY270416C00001000", "bid": 0.85, "bid_size": 175.0, "ask": 4.2, "ask_size": 200.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0008, "rho": 0.0, "theo": 2.595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.67, "last_trade_time": "2026-11-06T15:15:07", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "SMCY270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1902.0, "iv": 5.3893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0064, "vega": 0.0003, "theta": -0.0001, "rho": -0.0001, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SMCY270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 175.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.1134, "vega": 0.0028, "theta": -0.0011, "rho": 0.0026, "theo": 1.6261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-23T15:00:42", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "SMCY270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 1356.0, "iv": 2.5511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.084, "vega": 0.0038, "theta": -0.001, "rho": -0.0018, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "SMCY270416C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 176.0, "iv": 1.127, "open_interest": 0.0, "volume": 0.0, "delta": 0.7008, "gamma": 0.1883, "vega": 0.0076, "theta": -0.002, "rho": 0.0048, "theo": 0.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-09T12:46:00", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SMCY270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 1.0296, "open_interest": 11.0, "volume": 4.0, "delta": -0.2766, "gamma": 0.1709, "vega": 0.0077, "theta": -0.0019, "rho": -0.0062, "theo": 0.4504, "change": 0.695, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T09:30:12", "percent_change": 111.2, "prev_day_close": 0.624999977648258}, {"option": "SMCY270416C00004000", "bid": 0.05, "bid_size": 5.0, "ask": 1.7, "ask_size": 1454.0, "iv": 1.1664, "open_interest": 1.0, "volume": 0.0, "delta": 0.4917, "gamma": 0.2085, "vega": 0.0091, "theta": -0.0023, "rho": 0.0044, "theo": 0.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T12:01:01", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "SMCY270416P00004000", "bid": 0.05, "bid_size": 959.0, "ask": 2.7, "ask_size": 108.0, "iv": 1.1757, "open_interest": 211.0, "volume": 0.0, "delta": -0.4719, "gamma": 0.1992, "vega": 0.009, "theta": -0.0021, "rho": -0.0114, "theo": 1.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-05T11:45:18", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "SMCY270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 158.0, "iv": 1.0152, "open_interest": 69.0, "volume": 0.0, "delta": 0.3305, "gamma": 0.1881, "vega": 0.0083, "theta": -0.0021, "rho": 0.0033, "theo": 0.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T13:24:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCY270416P00005000", "bid": 1.55, "bid_size": 365.0, "ask": 3.2, "ask_size": 45.0, "iv": 1.4542, "open_interest": 34.0, "volume": 15.0, "delta": -0.6278, "gamma": 0.1843, "vega": 0.0083, "theta": -0.0018, "rho": -0.016, "theo": 1.7974, "change": -0.285, "open": 2.36, "high": 2.74, "low": 2.27, "tick": "no_change", "last_trade_price": 2.39, "last_trade_time": "2026-11-09T15:36:41", "percent_change": -10.6542, "prev_day_close": 2.67499995231628}, {"option": "SMCY270416C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.6641, "open_interest": 60.0, "volume": 0.0, "delta": 0.2179, "gamma": 0.1526, "vega": 0.0068, "theta": -0.0017, "rho": 0.0023, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:41:40", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SMCY270416P00006000", "bid": 1.65, "bid_size": 328.0, "ask": 5.1, "ask_size": 66.0, "iv": 1.6566, "open_interest": 26.0, "volume": 0.0, "delta": -0.7394, "gamma": 0.1534, "vega": 0.0068, "theta": -0.0014, "rho": -0.0195, "theo": 2.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-11-06T11:27:34", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "SMCY270416C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 491.0, "iv": 1.7098, "open_interest": 1.0, "volume": 0.0, "delta": 0.1428, "gamma": 0.1168, "vega": 0.0052, "theta": -0.0013, "rho": 0.0016, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-09-23T13:19:50", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SMCY270416P00007000", "bid": 2.3, "bid_size": 297.0, "ask": 6.1, "ask_size": 31.0, "iv": 1.623, "open_interest": 7.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.122, "vega": 0.0053, "theta": -0.0009, "rho": -0.0215, "theo": 3.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T15:08:22", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "SMCY270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.0207, "open_interest": 406.0, "volume": 0.0, "delta": 0.0937, "gamma": 0.0866, "vega": 0.0039, "theta": -0.001, "rho": 0.0011, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-25T11:06:18", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "SMCY270416P00008000", "bid": 3.3, "bid_size": 175.0, "ask": 7.2, "ask_size": 10.0, "iv": 1.8105, "open_interest": 5.0, "volume": 0.0, "delta": -0.8687, "gamma": 0.0962, "vega": 0.004, "theta": -0.0004, "rho": -0.0221, "theo": 4.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-10T14:17:04", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "SMCY270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 491.0, "iv": 1.9287, "open_interest": 1.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0631, "vega": 0.0028, "theta": -0.0007, "rho": 0.0007, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T11:25:50", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "SMCY270416P00009000", "bid": 4.3, "bid_size": 190.0, "ask": 8.2, "ask_size": 25.0, "iv": 1.9232, "open_interest": 10.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0773, "vega": 0.003, "theta": -0.0001, "rho": -0.0214, "theo": 5.4648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-09-28T13:35:12", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "SMCY270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.8009, "open_interest": 11.0, "volume": 0.0, "delta": 0.0411, "gamma": 0.0456, "vega": 0.0021, "theta": -0.0005, "rho": 0.0005, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-06T15:41:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMCY270416P00010000", "bid": 5.4, "bid_size": 1.0, "ask": 9.2, "ask_size": 19.0, "iv": 2.2982, "open_interest": 6.0, "volume": 0.0, "delta": -0.9326, "gamma": 0.0646, "vega": 0.0022, "theta": 0.0, "rho": -0.0193, "theo": 6.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-21T12:50:59", "percent_change": 0.0, "prev_day_close": 7.5}], "symbol": "SMCY", "security_type": "stock", "exchange_id": 3, "current_price": 3.64, "price_change": -0.01, "price_change_percent": -0.277, "bid": 3.62, "ask": 3.68, "bid_size": 1100, "ask_size": 3400, "open": 3.55, "high": 3.7, "low": 3.45, "close": 3.6, "prev_day_close": 3.61, "volume": 968677, "iv30": 0.0, "iv30_change": 0.0, "iv30_change_percent": null, "seqno": 10410119095, "last_trade_time": "2026-11-09T15:59:50", "tick": "down"}, "symbol": "SMCY"}