{"timestamp": "2026-11-10 00:44:47", "data": {"options": [{"option": "SMDD261120C00001000", "bid": 6.7, "bid_size": 436.0, "ask": 7.8, "ask_size": 437.0, "iv": 5.831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0024, "vega": 0.0003, "theta": -0.0085, "rho": 0.0002, "theo": 7.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SMDD261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 190.0, "iv": 6.1631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0023, "vega": 0.0003, "theta": -0.0087, "rho": 0.0, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMDD261120C00002000", "bid": 5.7, "bid_size": 436.0, "ask": 6.8, "ask_size": 437.0, "iv": 3.9079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0062, "vega": 0.0006, "theta": -0.0114, "rho": 0.0003, "theo": 6.2813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "SMDD261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 697.0, "iv": 7.0989, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.006, "vega": 0.0006, "theta": -0.0116, "rho": -0.0001, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMDD261120C00003000", "bid": 4.7, "bid_size": 436.0, "ask": 5.8, "ask_size": 437.0, "iv": 2.8302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0124, "vega": 0.0008, "theta": -0.0135, "rho": 0.0005, "theo": 5.295, "change": 0.0, "open": 0.0, "high": 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": "SMDD261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 697.0, "iv": 5.1828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.012, "vega": 0.0009, "theta": -0.0137, "rho": -0.0001, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMDD261120C00004000", "bid": 3.7, "bid_size": 436.0, "ask": 4.8, "ask_size": 437.0, "iv": 2.0757, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0228, "vega": 0.0012, "theta": -0.0154, "rho": 0.0007, "theo": 4.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "SMDD261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 697.0, "iv": 3.9004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0223, "vega": 0.0013, "theta": -0.0155, "rho": -0.0001, "theo": 0.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMDD261120C00005000", "bid": 2.75, "bid_size": 436.0, "ask": 3.8, "ask_size": 437.0, "iv": 1.7751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0415, "vega": 0.0018, "theta": -0.0171, "rho": 0.001, "theo": 3.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "SMDD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 697.0, "iv": 2.9222, "open_interest": 0.0, "volume": 0.0, "delta": -0.0649, "gamma": 0.0409, "vega": 0.0018, "theta": -0.0173, "rho": -0.0002, "theo": 0.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMDD261120C00006000", "bid": 1.8, "bid_size": 436.0, "ask": 2.8, "ask_size": 437.0, "iv": 1.3588, "open_interest": 0.0, "volume": 0.0, "delta": 0.8949, "gamma": 0.0782, "vega": 0.0026, "theta": -0.0188, "rho": 0.0012, "theo": 2.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "SMDD261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 697.0, "iv": 2.1124, "open_interest": 0.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0775, "vega": 0.0026, "theta": -0.0189, "rho": -0.0004, "theo": 0.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMDD261120C00007000", "bid": 0.75, "bid_size": 436.0, "ask": 1.8, "ask_size": 437.0, "iv": 0.7175, "open_interest": 0.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.1594, "vega": 0.0038, "theta": -0.0205, "rho": 0.0013, "theo": 1.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "SMDD261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 663.0, "iv": 1.3919, "open_interest": 0.0, "volume": 0.0, "delta": -0.186, "gamma": 0.1584, "vega": 0.0038, "theta": -0.0205, "rho": -0.0006, "theo": 0.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMDD261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 632.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": 0.6034, "gamma": 0.3082, "vega": 0.0055, "theta": -0.0223, "rho": 0.0012, "theo": 0.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "SMDD261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 437.0, "iv": 0.7195, "open_interest": 0.0, "volume": 0.0, "delta": -0.3955, "gamma": 0.3068, "vega": 0.0055, "theta": -0.0222, "rho": -0.0013, "theo": 0.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMDD261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 659.0, "iv": 0.9743, "open_interest": 0.0, "volume": 0.0, "delta": 0.3377, "gamma": 0.2516, "vega": 0.0052, "theta": -0.0243, "rho": 0.0008, "theo": 0.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999979138374}, {"option": "SMDD261120P00009000", "bid": 0.35, "bid_size": 436.0, "ask": 1.55, "ask_size": 84.0, "iv": 0.7853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6601, "gamma": 0.2509, "vega": 0.0052, "theta": -0.0242, "rho": -0.0023, "theo": 1.0628, "change": 0.0, "open": 0.0, "high": 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": "SMDD261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 663.0, "iv": 1.4254, "open_interest": 0.0, "volume": 1.0, "delta": 0.2241, "gamma": 0.1622, "vega": 0.0043, "theta": -0.0249, "rho": 0.0005, "theo": 0.2108, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:49:12", "percent_change": -42.8571, "prev_day_close": 0.174999997019768}, {"option": "SMDD261120P00010000", "bid": 1.35, "bid_size": 444.0, "ask": 2.35, "ask_size": 84.0, "iv": 0.9329, "open_interest": 0.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.1619, "vega": 0.0043, "theta": -0.0246, "rho": -0.0029, "theo": 1.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "SMDD261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 708.0, "iv": 1.7848, "open_interest": 1.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.115, "vega": 0.0036, "theta": -0.0246, "rho": 0.0004, "theo": 0.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T14:33:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SMDD261120P00011000", "bid": 2.3, "bid_size": 444.0, "ask": 3.3, "ask_size": 84.0, "iv": 1.0066, "open_interest": 0.0, "volume": 0.0, "delta": -0.828, "gamma": 0.1149, "vega": 0.0036, "theta": -0.0243, "rho": -0.0033, "theo": 2.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "SMDD261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 708.0, "iv": 2.0882, "open_interest": 1.0, "volume": 0.0, "delta": 0.1373, "gamma": 0.0878, "vega": 0.0031, "theta": -0.0241, "rho": 0.0003, "theo": 0.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:09:28", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMDD261120P00012000", "bid": 3.3, "bid_size": 444.0, "ask": 4.3, "ask_size": 84.0, "iv": 1.2443, "open_interest": 0.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.0878, "vega": 0.0031, "theta": -0.0237, "rho": -0.0034, "theo": 3.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "SMDD261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 708.0, "iv": 2.3521, "open_interest": 0.0, "volume": 0.0, "delta": 0.116, "gamma": 0.0705, "vega": 0.0028, "theta": -0.0235, "rho": 0.0003, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMDD261120P00013000", "bid": 4.2, "bid_size": 436.0, "ask": 5.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8816, "gamma": 0.0706, "vega": 0.0028, "theta": -0.023, "rho": -0.0035, "theo": 4.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "SMDD261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 708.0, "iv": 2.5861, "open_interest": 0.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0586, "vega": 0.0025, "theta": -0.0229, "rho": 0.0002, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMDD261120P00014000", "bid": 5.2, "bid_size": 444.0, "ask": 6.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0589, "vega": 0.0025, "theta": -0.0223, "rho": -0.0035, "theo": 5.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "SMDD261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 708.0, "iv": 2.7965, "open_interest": 0.0, "volume": 0.0, "delta": 0.0893, "gamma": 0.0501, "vega": 0.0023, "theta": -0.0222, "rho": 0.0002, "theo": 0.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMDD261120P00015000", "bid": 6.1, "bid_size": 444.0, "ask": 7.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.0504, "vega": 0.0023, "theta": -0.0216, "rho": -0.0036, "theo": 6.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "SMDD261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 614.0, "iv": 2.9876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0436, "vega": 0.0021, "theta": -0.0216, "rho": 0.0002, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMDD261120P00016000", "bid": 6.9, "bid_size": 436.0, "ask": 8.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.044, "vega": 0.0021, "theta": -0.0209, "rho": -0.0036, "theo": 7.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "SMDD261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 614.0, "iv": 3.1627, "open_interest": 0.0, "volume": 0.0, "delta": 0.0731, "gamma": 0.0386, "vega": 0.002, "theta": -0.021, "rho": 0.0002, "theo": 0.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMDD261120P00017000", "bid": 8.0, "bid_size": 444.0, "ask": 9.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.039, "vega": 0.002, "theta": -0.0203, "rho": -0.0037, "theo": 8.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "SMDD261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 614.0, "iv": 3.3241, "open_interest": 0.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0346, "vega": 0.0018, "theta": -0.0205, "rho": 0.0001, "theo": 0.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "SMDD261120P00018000", "bid": 8.9, "bid_size": 444.0, "ask": 10.3, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.035, "vega": 0.0018, "theta": -0.0196, "rho": -0.0038, "theo": 9.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "SMDD261218C00001000", "bid": 6.4, "bid_size": 401.0, "ask": 7.8, "ask_size": 410.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.004, "vega": 0.0008, "theta": -0.0062, "rho": 0.0004, "theo": 7.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "SMDD261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 442.0, "iv": 3.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.003, "vega": 0.0009, "theta": -0.0051, "rho": -0.0002, "theo": 0.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMDD261218C00002000", "bid": 5.4, "bid_size": 401.0, "ask": 6.8, "ask_size": 410.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0094, "vega": 0.0015, "theta": -0.0075, "rho": 0.0009, "theo": 6.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "SMDD261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 592.0, "iv": 3.7598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0078, "vega": 0.0017, "theta": -0.0068, "rho": -0.0004, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMDD261218C00003000", "bid": 4.4, "bid_size": 401.0, "ask": 5.8, "ask_size": 410.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0173, "vega": 0.0023, "theta": -0.0084, "rho": 0.0014, "theo": 5.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "SMDD261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 596.0, "iv": 2.7388, "open_interest": 0.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0151, "vega": 0.0026, "theta": -0.0078, "rho": -0.0006, "theo": 0.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMDD261218C00004000", "bid": 3.4, "bid_size": 401.0, "ask": 4.9, "ask_size": 402.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0294, "vega": 0.0033, "theta": -0.0091, "rho": 0.002, "theo": 4.3691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "SMDD261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 690.0, "iv": 2.055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0266, "vega": 0.0036, "theta": -0.0086, "rho": -0.0009, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMDD261218C00005000", "bid": 2.45, "bid_size": 401.0, "ask": 3.9, "ask_size": 402.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0491, "vega": 0.0046, "theta": -0.0097, "rho": 0.0025, "theo": 3.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "SMDD261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 690.0, "iv": 1.533, "open_interest": 0.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0452, "vega": 0.0049, "theta": -0.0092, "rho": -0.0012, "theo": 0.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMDD261218C00006000", "bid": 1.5, "bid_size": 436.0, "ask": 2.85, "ask_size": 437.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8399, "gamma": 0.0817, "vega": 0.0062, "theta": -0.0102, "rho": 0.0031, "theo": 2.4724, "change": 0.0, "open": 0.0, "high": 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": "SMDD261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 690.0, "iv": 1.1395, "open_interest": 0.0, "volume": 0.0, "delta": -0.1596, "gamma": 0.0764, "vega": 0.0065, "theta": -0.0097, "rho": -0.0018, "theo": 0.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMDD261218C00007000", "bid": 0.55, "bid_size": 436.0, "ask": 1.85, "ask_size": 445.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7433, "gamma": 0.1343, "vega": 0.0084, "theta": -0.0106, "rho": 0.0035, "theo": 1.5957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "SMDD261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 659.0, "iv": 0.7443, "open_interest": 0.0, "volume": 0.0, "delta": -0.2545, "gamma": 0.1275, "vega": 0.0086, "theta": -0.0101, "rho": -0.0029, "theo": 0.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "SMDD261218C00008000", "bid": 0.35, "bid_size": 91.0, "ask": 1.25, "ask_size": 659.0, "iv": 0.6894, "open_interest": 0.0, "volume": 0.0, "delta": 0.5774, "gamma": 0.1822, "vega": 0.0103, "theta": -0.0111, "rho": 0.0033, "theo": 0.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "SMDD261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 436.0, "iv": 0.4406, "open_interest": 0.0, "volume": 0.0, "delta": -0.4153, "gamma": 0.1759, "vega": 0.0104, "theta": -0.0107, "rho": -0.0047, "theo": 0.7804, "change": 0.0, "open": 0.0, "high": 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": "SMDD261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 659.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": 0.4166, "gamma": 0.1647, "vega": 0.0104, "theta": -0.0119, "rho": 0.0026, "theo": 0.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999989569187}, {"option": "SMDD261218P00009000", "bid": 0.6, "bid_size": 444.0, "ask": 2.85, "ask_size": 197.0, "iv": 1.1257, "open_interest": 0.0, "volume": 0.0, "delta": -0.5709, "gamma": 0.1611, "vega": 0.0103, "theta": -0.0116, "rho": -0.0069, "theo": 1.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "SMDD261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 659.0, "iv": 0.8711, "open_interest": 0.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.1308, "vega": 0.0096, "theta": -0.0125, "rho": 0.0021, "theo": 0.4804, "change": 0.0, "open": 0.0, "high": 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": "SMDD261218P00010000", "bid": 1.45, "bid_size": 444.0, "ask": 3.7, "ask_size": 61.0, "iv": 1.2528, "open_interest": 0.0, "volume": 0.0, "delta": -0.6627, "gamma": 0.1288, "vega": 0.0095, "theta": -0.0121, "rho": -0.0088, "theo": 2.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "SMDD261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 704.0, "iv": 1.0676, "open_interest": 0.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.106, "vega": 0.0088, "theta": -0.0129, "rho": 0.0018, "theo": 0.4136, "change": 0.0, "open": 0.0, "high": 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": "SMDD261218P00011000", "bid": 2.35, "bid_size": 436.0, "ask": 4.5, "ask_size": 60.0, "iv": 1.3158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7173, "gamma": 0.1046, "vega": 0.0087, "theta": -0.0124, "rho": -0.0103, "theo": 3.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "SMDD261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 690.0, "iv": 1.2335, "open_interest": 0.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0887, "vega": 0.0081, "theta": -0.0131, "rho": 0.0015, "theo": 0.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SMDD261218P00012000", "bid": 3.3, "bid_size": 444.0, "ask": 5.5, "ask_size": 60.0, "iv": 1.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.7534, "gamma": 0.0878, "vega": 0.008, "theta": -0.0126, "rho": -0.0117, "theo": 4.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "SMDD261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 690.0, "iv": 1.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.2038, "gamma": 0.0763, "vega": 0.0076, "theta": -0.0132, "rho": 0.0014, "theo": 0.3395, "change": 0.0, "open": 0.0, "high": 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": "SMDD261218P00013000", "bid": 4.2, "bid_size": 436.0, "ask": 6.4, "ask_size": 60.0, "iv": 1.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0756, "vega": 0.0075, "theta": -0.0126, "rho": -0.0129, "theo": 5.1846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "SMDD261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 690.0, "iv": 1.4712, "open_interest": 0.0, "volume": 0.0, "delta": 0.1841, "gamma": 0.067, "vega": 0.0071, "theta": -0.0132, "rho": 0.0012, "theo": 0.3156, "change": 0.0, "open": 0.0, "high": 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": "SMDD261218P00014000", "bid": 5.2, "bid_size": 436.0, "ask": 7.4, "ask_size": 60.0, "iv": 1.6482, "open_interest": 0.0, "volume": 0.0, "delta": -0.7988, "gamma": 0.0666, "vega": 0.0071, "theta": -0.0125, "rho": -0.0139, "theo": 6.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "SMDD261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 690.0, "iv": 1.5851, "open_interest": 0.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.0599, "vega": 0.0067, "theta": -0.0132, "rho": 0.0011, "theo": 0.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "SMDD261218P00015000", "bid": 6.1, "bid_size": 444.0, "ask": 8.4, "ask_size": 60.0, "iv": 1.708, "open_interest": 0.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0596, "vega": 0.0067, "theta": -0.0124, "rho": -0.0148, "theo": 7.1321, "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": 6.54999995231628}, {"option": "SMDD261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 690.0, "iv": 1.6508, "open_interest": 0.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0542, "vega": 0.0064, "theta": -0.0131, "rho": 0.001, "theo": 0.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SMDD261218P00016000", "bid": 7.0, "bid_size": 444.0, "ask": 9.4, "ask_size": 60.0, "iv": 1.7514, "open_interest": 0.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0541, "vega": 0.0064, "theta": -0.0123, "rho": -0.0156, "theo": 8.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "SMDD261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 693.0, "iv": 1.7446, "open_interest": 0.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0496, "vega": 0.0061, "theta": -0.013, "rho": 0.001, "theo": 0.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SMDD261218P00017000", "bid": 7.8, "bid_size": 436.0, "ask": 10.4, "ask_size": 48.0, "iv": 1.7011, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0496, "vega": 0.0061, "theta": -0.0122, "rho": -0.0163, "theo": 9.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "SMDD261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 690.0, "iv": 1.8311, "open_interest": 0.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0457, "vega": 0.0058, "theta": -0.013, "rho": 0.0009, "theo": 0.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SMDD261218P00018000", "bid": 8.8, "bid_size": 409.0, "ask": 11.3, "ask_size": 29.0, "iv": 1.7071, "open_interest": 0.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0459, "vega": 0.0058, "theta": -0.012, "rho": -0.0168, "theo": 10.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "SMDD270115C00001000", "bid": 6.8, "bid_size": 401.0, "ask": 8.0, "ask_size": 402.0, "iv": 4.579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0055, "vega": 0.0007, "theta": -0.0053, "rho": 0.0004, "theo": 7.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "SMDD270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 312.0, "iv": 2.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0031, "vega": 0.0014, "theta": -0.0034, "rho": -0.0005, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "SMDD270115C00002000", "bid": 5.2, "bid_size": 401.0, "ask": 7.0, "ask_size": 402.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0121, "vega": 0.0018, "theta": -0.0062, "rho": 0.001, "theo": 6.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "SMDD270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 547.0, "iv": 3.1739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0081, "vega": 0.0025, "theta": -0.0046, "rho": -0.0008, "theo": 0.1689, "change": 0.0, "open": 0.0, "high": 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": "SMDD270115C00003000", "bid": 4.2, "bid_size": 401.0, "ask": 6.0, "ask_size": 402.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0214, "vega": 0.0028, "theta": -0.0067, "rho": 0.0017, "theo": 5.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "SMDD270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 547.0, "iv": 2.3009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0523, "gamma": 0.0157, "vega": 0.0038, "theta": -0.0053, "rho": -0.0012, "theo": 0.2122, "change": 0.0, "open": 0.0, "high": 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": "SMDD270115C00004000", "bid": 3.2, "bid_size": 401.0, "ask": 5.0, "ask_size": 402.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9259, "gamma": 0.0349, "vega": 0.0042, "theta": -0.0069, "rho": 0.0026, "theo": 4.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "SMDD270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 547.0, "iv": 1.7249, "open_interest": 0.0, "volume": 0.0, "delta": -0.0797, "gamma": 0.0273, "vega": 0.0052, "theta": -0.0058, "rho": -0.0018, "theo": 0.2596, "change": 0.0, "open": 0.0, "high": 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": "SMDD270115C00005000", "bid": 2.9, "bid_size": 401.0, "ask": 4.0, "ask_size": 402.0, "iv": 1.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0563, "vega": 0.006, "theta": -0.0073, "rho": 0.0035, "theo": 3.385, "change": 0.0, "open": 0.0, "high": 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": "SMDD270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 547.0, "iv": 1.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.1188, "gamma": 0.0457, "vega": 0.0069, "theta": -0.0062, "rho": -0.0025, "theo": 0.3208, "change": 0.0, "open": 0.0, "high": 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": "SMDD270115C00006000", "bid": 1.9, "bid_size": 401.0, "ask": 3.0, "ask_size": 402.0, "iv": 0.9573, "open_interest": 0.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0885, "vega": 0.0083, "theta": -0.0075, "rho": 0.0044, "theo": 2.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "SMDD270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 547.0, "iv": 0.926, "open_interest": 0.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0749, "vega": 0.0091, "theta": -0.0066, "rho": -0.0036, "theo": 0.4151, "change": 0.0, "open": 0.0, "high": 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": "SMDD270115C00007000", "bid": 0.95, "bid_size": 401.0, "ask": 2.1, "ask_size": 562.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": 0.7194, "gamma": 0.1322, "vega": 0.0112, "theta": -0.0077, "rho": 0.005, "theo": 1.6236, "change": 0.0, "open": 0.0, "high": 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": "SMDD270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 401.0, "iv": 0.6463, "open_interest": 0.0, "volume": 0.0, "delta": -0.2793, "gamma": 0.1161, "vega": 0.0116, "theta": -0.0069, "rho": -0.0056, "theo": 0.5997, "change": 0.0, "open": 0.0, "high": 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": "SMDD270115C00008000", "bid": 0.25, "bid_size": 405.0, "ask": 1.55, "ask_size": 549.0, "iv": 0.6513, "open_interest": 1.0, "volume": 0.0, "delta": 0.5629, "gamma": 0.1561, "vega": 0.0133, "theta": -0.008, "rho": 0.0049, "theo": 1.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-25T11:55:38", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "SMDD270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 401.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": -0.4224, "gamma": 0.143, "vega": 0.0134, "theta": -0.0073, "rho": -0.0086, "theo": 1.0214, "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": 0.550000011920929}, {"option": "SMDD270115C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 551.0, "iv": 0.7064, "open_interest": 0.0, "volume": 0.0, "delta": 0.429, "gamma": 0.139, "vega": 0.0134, "theta": -0.0084, "rho": 0.0042, "theo": 0.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "SMDD270115P00009000", "bid": 0.55, "bid_size": 401.0, "ask": 3.5, "ask_size": 112.0, "iv": 1.0216, "open_interest": 0.0, "volume": 0.0, "delta": -0.5451, "gamma": 0.1311, "vega": 0.0133, "theta": -0.0078, "rho": -0.012, "theo": 1.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "SMDD270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 564.0, "iv": 0.8449, "open_interest": 2.0, "volume": 0.0, "delta": 0.3462, "gamma": 0.1151, "vega": 0.0127, "theta": -0.0088, "rho": 0.0036, "theo": 0.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:58:23", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "SMDD270115P00010000", "bid": 1.4, "bid_size": 401.0, "ask": 4.4, "ask_size": 12.0, "iv": 1.1363, "open_interest": 0.0, "volume": 0.0, "delta": -0.6223, "gamma": 0.1102, "vega": 0.0125, "theta": -0.0082, "rho": -0.0148, "theo": 2.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "SMDD270115C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 547.0, "iv": 0.9806, "open_interest": 0.0, "volume": 0.0, "delta": 0.2938, "gamma": 0.0966, "vega": 0.0119, "theta": -0.009, "rho": 0.0031, "theo": 0.5268, "change": 0.0, "open": 0.0, "high": 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": "SMDD270115P00011000", "bid": 2.3, "bid_size": 401.0, "ask": 5.3, "ask_size": 12.0, "iv": 1.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.6718, "gamma": 0.0933, "vega": 0.0117, "theta": -0.0084, "rho": -0.0174, "theo": 3.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "SMDD270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 551.0, "iv": 1.0676, "open_interest": 1.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.083, "vega": 0.0112, "theta": -0.0092, "rho": 0.0027, "theo": 0.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-30T15:59:04", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "SMDD270115P00012000", "bid": 3.1, "bid_size": 401.0, "ask": 5.8, "ask_size": 11.0, "iv": 1.0767, "open_interest": 0.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0806, "vega": 0.011, "theta": -0.0084, "rho": -0.0197, "theo": 4.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "SMDD270115C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 547.0, "iv": 1.1807, "open_interest": 0.0, "volume": 0.0, "delta": 0.2315, "gamma": 0.0729, "vega": 0.0106, "theta": -0.0092, "rho": 0.0025, "theo": 0.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SMDD270115P00013000", "bid": 4.2, "bid_size": 409.0, "ask": 6.8, "ask_size": 11.0, "iv": 1.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.7314, "gamma": 0.0711, "vega": 0.0104, "theta": -0.0084, "rho": -0.0218, "theo": 5.4208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "SMDD270115C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 552.0, "iv": 1.2315, "open_interest": 0.0, "volume": 0.0, "delta": 0.2112, "gamma": 0.0652, "vega": 0.01, "theta": -0.0093, "rho": 0.0022, "theo": 0.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "SMDD270115P00014000", "bid": 5.0, "bid_size": 401.0, "ask": 7.7, "ask_size": 11.0, "iv": 1.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.751, "gamma": 0.0638, "vega": 0.0099, "theta": -0.0084, "rho": -0.0238, "theo": 6.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "SMDD270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 547.0, "iv": 1.3458, "open_interest": 0.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.059, "vega": 0.0096, "theta": -0.0093, "rho": 0.0021, "theo": 0.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SMDD270115P00015000", "bid": 5.8, "bid_size": 401.0, "ask": 8.8, "ask_size": 12.0, "iv": 1.2477, "open_interest": 0.0, "volume": 0.0, "delta": -0.7668, "gamma": 0.0579, "vega": 0.0094, "theta": -0.0083, "rho": -0.0256, "theo": 7.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "SMDD270115C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 547.0, "iv": 1.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.054, "vega": 0.0091, "theta": -0.0093, "rho": 0.0019, "theo": 0.3653, "change": 0.0, "open": 0.0, "high": 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": "SMDD270115P00016000", "bid": 6.7, "bid_size": 401.0, "ask": 9.9, "ask_size": 12.0, "iv": 1.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.0532, "vega": 0.0091, "theta": -0.0082, "rho": -0.0272, "theo": 8.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "SMDD270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 547.0, "iv": 1.4747, "open_interest": 0.0, "volume": 0.0, "delta": 0.1707, "gamma": 0.0499, "vega": 0.0088, "theta": -0.0093, "rho": 0.0018, "theo": 0.3483, "change": 0.0, "open": 0.0, "high": 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": "SMDD270115P00017000", "bid": 7.6, "bid_size": 401.0, "ask": 10.8, "ask_size": 12.0, "iv": 1.2938, "open_interest": 0.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.0494, "vega": 0.0087, "theta": -0.0081, "rho": -0.0287, "theo": 9.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "SMDD270416C00001000", "bid": 5.6, "bid_size": 81.0, "ask": 9.0, "ask_size": 42.0, "iv": 2.481, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0041, "vega": 0.0024, "theta": -0.0026, "rho": 0.0013, "theo": 7.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "SMDD270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 747.0, "iv": 6.1518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0028, "vega": 0.0026, "theta": -0.0025, "rho": -0.0019, "theo": 0.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SMDD270416C00002000", "bid": 4.6, "bid_size": 81.0, "ask": 8.0, "ask_size": 82.0, "iv": 1.638, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0095, "vega": 0.0047, "theta": -0.0035, "rho": 0.0031, "theo": 6.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "SMDD270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 106.0, "iv": 3.0711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0076, "vega": 0.005, "theta": -0.0035, "rho": -0.0032, "theo": 0.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SMDD270416C00003000", "bid": 3.6, "bid_size": 81.0, "ask": 7.0, "ask_size": 82.0, "iv": 1.1924, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0168, "vega": 0.0071, "theta": -0.004, "rho": 0.0051, "theo": 5.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "SMDD270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 106.0, "iv": 2.1834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0144, "vega": 0.0074, "theta": -0.004, "rho": -0.0046, "theo": 0.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SMDD270416C00004000", "bid": 2.6, "bid_size": 81.0, "ask": 6.0, "ask_size": 82.0, "iv": 0.8874, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0267, "vega": 0.0096, "theta": -0.0044, "rho": 0.0071, "theo": 4.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "SMDD270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 106.0, "iv": 1.6527, "open_interest": 0.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0236, "vega": 0.0099, "theta": -0.0044, "rho": -0.0062, "theo": 0.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SMDD270416C00005000", "bid": 1.65, "bid_size": 81.0, "ask": 5.0, "ask_size": 82.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0397, "vega": 0.0123, "theta": -0.0046, "rho": 0.0089, "theo": 3.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "SMDD270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 106.0, "iv": 1.289, "open_interest": 0.0, "volume": 0.0, "delta": -0.151, "gamma": 0.036, "vega": 0.0126, "theta": -0.0046, "rho": -0.0082, "theo": 0.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "SMDD270416C00006000", "bid": 0.65, "bid_size": 81.0, "ask": 4.1, "ask_size": 90.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0564, "vega": 0.0152, "theta": -0.0048, "rho": 0.0104, "theo": 3.0127, "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": 3.17499995231628}, {"option": "SMDD270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 106.0, "iv": 1.011, "open_interest": 0.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0522, "vega": 0.0154, "theta": -0.0047, "rho": -0.0109, "theo": 0.9274, "change": 0.0, "open": 0.0, "high": 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": "SMDD270416C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 66.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": 0.6939, "gamma": 0.0753, "vega": 0.018, "theta": -0.0049, "rho": 0.0114, "theo": 2.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "SMDD270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 81.0, "iv": 0.7928, "open_interest": 0.0, "volume": 0.0, "delta": -0.284, "gamma": 0.071, "vega": 0.018, "theta": -0.0048, "rho": -0.0145, "theo": 1.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "SMDD270416C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 116.0, "iv": 0.6772, "open_interest": 0.0, "volume": 0.0, "delta": 0.5988, "gamma": 0.0908, "vega": 0.0201, "theta": -0.005, "rho": 0.0114, "theo": 1.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SMDD270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 81.0, "iv": 0.6628, "open_interest": 0.0, "volume": 0.0, "delta": -0.3753, "gamma": 0.0869, "vega": 0.02, "theta": -0.0048, "rho": -0.019, "theo": 1.5637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SMDD270416C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 112.0, "iv": 0.7943, "open_interest": 0.0, "volume": 0.0, "delta": 0.504, "gamma": 0.096, "vega": 0.0209, "theta": -0.005, "rho": 0.0106, "theo": 1.2503, "change": 0.0, "open": 0.0, "high": 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": "SMDD270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.9061, "open_interest": 0.0, "volume": 0.0, "delta": -0.4668, "gamma": 0.0932, "vega": 0.0208, "theta": -0.0047, "rho": -0.024, "theo": 2.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "SMDD270416C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 77.0, "iv": 0.8707, "open_interest": 0.0, "volume": 0.0, "delta": 0.4264, "gamma": 0.0923, "vega": 0.0207, "theta": -0.005, "rho": 0.0094, "theo": 0.9986, "change": 0.0, "open": 0.0, "high": 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": "SMDD270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.5604, "open_interest": 0.0, "volume": 0.0, "delta": -0.5424, "gamma": 0.0906, "vega": 0.0206, "theta": -0.0047, "rho": -0.0285, "theo": 2.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500000298023}, {"option": "SMDD270416C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 121.0, "iv": 0.9575, "open_interest": 0.0, "volume": 0.0, "delta": 0.3682, "gamma": 0.085, "vega": 0.02, "theta": -0.005, "rho": 0.0084, "theo": 0.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "SMDD270416P00011000", "bid": 0.2, "bid_size": 8.0, "ask": 5.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.0844, "vega": 0.0199, "theta": -0.0046, "rho": -0.0321, "theo": 3.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SMDD270416C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 112.0, "iv": 1.0146, "open_interest": 0.0, "volume": 0.0, "delta": 0.3247, "gamma": 0.0775, "vega": 0.0191, "theta": -0.005, "rho": 0.0075, "theo": 0.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SMDD270416P00012000", "bid": 1.1, "bid_size": 8.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6435, "gamma": 0.0777, "vega": 0.0191, "theta": -0.0045, "rho": -0.0349, "theo": 4.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "SMDD270416C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 1.0959, "open_interest": 0.0, "volume": 0.0, "delta": 0.2913, "gamma": 0.0708, "vega": 0.0182, "theta": -0.005, "rho": 0.0068, "theo": 0.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "SMDD270416P00013000", "bid": 2.0, "bid_size": 8.0, "ask": 6.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6774, "gamma": 0.0717, "vega": 0.0183, "theta": -0.0044, "rho": -0.0373, "theo": 5.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "SMDD270416C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 106.0, "iv": 1.1552, "open_interest": 0.0, "volume": 0.0, "delta": 0.2648, "gamma": 0.0649, "vega": 0.0174, "theta": -0.005, "rho": 0.0062, "theo": 0.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "SMDD270416P00014000", "bid": 2.9, "bid_size": 8.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.0665, "vega": 0.0175, "theta": -0.0042, "rho": -0.0394, "theo": 6.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "SMDD270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 73.0, "iv": 1.1938, "open_interest": 0.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0599, "vega": 0.0166, "theta": -0.0049, "rho": 0.0057, "theo": 0.5529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "SMDD270416P00015000", "bid": 3.9, "bid_size": 7.0, "ask": 8.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.062, "vega": 0.0168, "theta": -0.0041, "rho": -0.0407, "theo": 7.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}], "symbol": "SMDD", "security_type": "stock", "exchange_id": 3, "current_price": 8.25, "price_change": -0.86, "price_change_percent": -9.4402, "bid": 8.02, "ask": 8.44, "bid_size": 9300, "ask_size": 9300, "open": 8.76, "high": 8.401, "low": 8.14, "close": 8.25, "prev_day_close": 9.11, "volume": 35399, "iv30": 82.298, "iv30_change": 8.856, "iv30_change_percent": 12.0585, "seqno": 10411939371, "last_trade_time": "2026-11-09T15:59:50", "tick": "up"}, "symbol": "SMDD"}