{"timestamp": "2026-11-10 00:42:32", "data": {"options": [{"option": "SMDV261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9534, "gamma": 0.0121, "vega": 0.0123, "theta": -0.0849, "rho": 0.0053, "theo": 16.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499994277954}, {"option": "SMDV261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.01, "vega": 0.0172, "theta": -0.0743, "rho": -0.002, "theo": 0.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SMDV261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0133, "vega": 0.0131, "theta": -0.0861, "rho": 0.0058, "theo": 15.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.349999666214}, {"option": "SMDV261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0112, "vega": 0.0183, "theta": -0.0757, "rho": -0.0021, "theo": 0.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SMDV261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0146, "vega": 0.0137, "theta": -0.0872, "rho": 0.0058, "theo": 14.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "SMDV261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.0124, "vega": 0.0195, "theta": -0.0771, "rho": -0.0023, "theo": 0.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SMDV261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0162, "vega": 0.0155, "theta": -0.0884, "rho": 0.0064, "theo": 13.8711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SMDV261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0868, "gamma": 0.0139, "vega": 0.0208, "theta": -0.0785, "rho": -0.0025, "theo": 0.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SMDV261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0182, "vega": 0.0164, "theta": -0.0903, "rho": 0.0064, "theo": 12.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-05-28T09:56:15", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "SMDV261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0157, "vega": 0.0222, "theta": -0.0798, "rho": -0.0027, "theo": 0.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SMDV261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0205, "vega": 0.0176, "theta": -0.0923, "rho": 0.0064, "theo": 11.9054, "change": 0.0, "open": 0.0, "high": 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": "SMDV261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0195, "open_interest": 0.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0177, "vega": 0.0237, "theta": -0.0812, "rho": -0.003, "theo": 0.5254, "change": 0.0, "open": 0.0, "high": 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": "SMDV261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9111, "gamma": 0.0232, "vega": 0.02, "theta": -0.0939, "rho": 0.0075, "theo": 10.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "SMDV261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9542, "open_interest": 0.0, "volume": 0.0, "delta": -0.1144, "gamma": 0.02, "vega": 0.0254, "theta": -0.0825, "rho": -0.0032, "theo": 0.5571, "change": 0.0, "open": 0.0, "high": 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": "SMDV261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0263, "vega": 0.0228, "theta": -0.0954, "rho": 0.0082, "theo": 9.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SMDV261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8888, "open_interest": 0.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0229, "vega": 0.0273, "theta": -0.0837, "rho": -0.0036, "theo": 0.593, "change": 0.0, "open": 0.0, "high": 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": "SMDV261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8866, "gamma": 0.0297, "vega": 0.0242, "theta": -0.0965, "rho": 0.0081, "theo": 8.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SMDV261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8163, "open_interest": 0.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0262, "vega": 0.0294, "theta": -0.0849, "rho": -0.004, "theo": 0.6343, "change": 0.0, "open": 0.0, "high": 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": "SMDV261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0339, "vega": 0.026, "theta": -0.0975, "rho": 0.0081, "theo": 8.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499980963767}, {"option": "SMDV261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.0303, "vega": 0.0317, "theta": -0.086, "rho": -0.0045, "theo": 0.6823, "change": 0.0, "open": 0.0, "high": 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": "SMDV261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0396, "vega": 0.029, "theta": -0.0982, "rho": 0.0085, "theo": 7.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499980963767}, {"option": "SMDV261120P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.691, "open_interest": 0.0, "volume": 0.0, "delta": -0.1787, "gamma": 0.0352, "vega": 0.0344, "theta": -0.0868, "rho": -0.005, "theo": 0.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "SMDV261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.0464, "vega": 0.0327, "theta": -0.0984, "rho": 0.0093, "theo": 6.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500000037253}, {"option": "SMDV261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6297, "open_interest": 9.0, "volume": 0.0, "delta": -0.2039, "gamma": 0.0413, "vega": 0.0372, "theta": -0.0875, "rho": -0.0058, "theo": 0.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.86, "last_trade_time": "2026-05-26T10:13:45", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SMDV261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.0547, "vega": 0.036, "theta": -0.0985, "rho": 0.0092, "theo": 5.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499995268881}, {"option": "SMDV261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.0487, "vega": 0.0404, "theta": -0.0878, "rho": -0.0066, "theo": 0.8966, "change": 0.0, "open": 0.0, "high": 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": "SMDV261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7551, "gamma": 0.0646, "vega": 0.04, "theta": -0.0976, "rho": 0.0091, "theo": 4.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500009573996}, {"option": "SMDV261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.0577, "vega": 0.0438, "theta": -0.0876, "rho": -0.0078, "theo": 1.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "SMDV261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7025, "gamma": 0.0759, "vega": 0.0443, "theta": -0.0962, "rho": 0.0096, "theo": 3.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SMDV261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.3274, "gamma": 0.0681, "vega": 0.0473, "theta": -0.0869, "rho": -0.0092, "theo": 1.1705, "change": 0.0, "open": 0.0, "high": 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": "SMDV261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.0869, "vega": 0.0486, "theta": -0.0937, "rho": 0.0094, "theo": 2.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "SMDV261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.3942, "gamma": 0.0788, "vega": 0.0503, "theta": -0.0854, "rho": -0.0111, "theo": 1.4035, "change": 0.0, "open": 0.0, "high": 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": "SMDV261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": 0.5458, "gamma": 0.094, "vega": 0.0512, "theta": -0.0902, "rho": 0.009, "theo": 1.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "SMDV261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.476, "gamma": 0.0863, "vega": 0.0519, "theta": -0.0832, "rho": -0.0134, "theo": 1.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "SMDV261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.4518, "gamma": 0.0929, "vega": 0.0513, "theta": -0.0866, "rho": 0.0079, "theo": 1.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.32, "last_trade_time": "2026-08-03T14:31:44", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SMDV261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.5634, "gamma": 0.0863, "vega": 0.0512, "theta": -0.0807, "rho": -0.016, "theo": 2.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500000037253}, {"option": "SMDV261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4123, "open_interest": 6.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.0841, "vega": 0.0492, "theta": -0.0833, "rho": 0.0068, "theo": 1.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.27, "last_trade_time": "2026-08-17T09:30:25", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "SMDV261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1074, "open_interest": 0.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.079, "vega": 0.0484, "theta": -0.0783, "rho": -0.0184, "theo": 2.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6249999050051}, {"option": "SMDV261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4557, "open_interest": 3.0, "volume": 0.0, "delta": 0.3017, "gamma": 0.0726, "vega": 0.0458, "theta": -0.0806, "rho": 0.0058, "theo": 0.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-07-14T09:30:15", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "SMDV261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7022, "gamma": 0.0687, "vega": 0.0447, "theta": -0.0762, "rho": -0.0203, "theo": 3.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "SMDV261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.0616, "vega": 0.042, "theta": -0.0783, "rho": 0.005, "theo": 0.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-29T10:11:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "SMDV261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.748, "gamma": 0.0588, "vega": 0.041, "theta": -0.0742, "rho": -0.0218, "theo": 4.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500000037253}, {"option": "SMDV261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5664, "open_interest": 1.0, "volume": 0.0, "delta": 0.2158, "gamma": 0.0524, "vega": 0.0383, "theta": -0.0763, "rho": 0.0044, "theo": 0.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-25T15:57:32", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SMDV261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0502, "vega": 0.0377, "theta": -0.0725, "rho": -0.0231, "theo": 5.5457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500004805624}, {"option": "SMDV261120C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6162, "open_interest": 0.0, "volume": 0.0, "delta": 0.1873, "gamma": 0.0449, "vega": 0.0351, "theta": -0.0744, "rho": 0.0039, "theo": 0.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SMDV261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.809, "gamma": 0.0432, "vega": 0.0346, "theta": -0.0708, "rho": -0.0242, "theo": 6.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500000037253}, {"option": "SMDV261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6687, "open_interest": 0.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0388, "vega": 0.0327, "theta": -0.0726, "rho": 0.0034, "theo": 0.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "SMDV261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0375, "vega": 0.0321, "theta": -0.0693, "rho": -0.025, "theo": 7.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000000298023}, {"option": "SMDV261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0192, "vega": 0.0444, "theta": -0.0378, "rho": 0.0272, "theo": 13.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "SMDV261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0166, "vega": 0.0524, "theta": -0.0339, "rho": -0.012, "theo": 0.8823, "change": 0.0, "open": 0.0, "high": 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": "SMDV261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0212, "vega": 0.0467, "theta": -0.0381, "rho": 0.0273, "theo": 12.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "SMDV261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.559, "open_interest": 0.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0184, "vega": 0.0554, "theta": -0.0342, "rho": -0.013, "theo": 0.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SMDV261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0235, "vega": 0.0501, "theta": -0.0384, "rho": 0.0279, "theo": 11.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000021457672}, {"option": "SMDV261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0205, "vega": 0.0586, "theta": -0.0344, "rho": -0.0141, "theo": 0.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "SMDV261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.0261, "vega": 0.054, "theta": -0.0385, "rho": 0.0288, "theo": 10.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000021457672}, {"option": "SMDV261218P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4954, "open_interest": 0.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0229, "vega": 0.0622, "theta": -0.0346, "rho": -0.0154, "theo": 1.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SMDV261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8367, "gamma": 0.0291, "vega": 0.0582, "theta": -0.0384, "rho": 0.0294, "theo": 9.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "SMDV261218P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4559, "open_interest": 0.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.0257, "vega": 0.0659, "theta": -0.0348, "rho": -0.0168, "theo": 1.1006, "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": 1.60000002384186}, {"option": "SMDV261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0326, "vega": 0.0626, "theta": -0.0385, "rho": 0.0313, "theo": 8.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999981224537}, {"option": "SMDV261218P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0289, "vega": 0.0699, "theta": -0.0348, "rho": -0.0185, "theo": 1.1761, "change": 0.0, "open": 0.0, "high": 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": "SMDV261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0367, "vega": 0.0675, "theta": -0.0385, "rho": 0.0312, "theo": 7.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500009573996}, {"option": "SMDV261218P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.2259, "gamma": 0.0326, "vega": 0.0742, "theta": -0.0349, "rho": -0.0206, "theo": 1.265, "change": 0.0, "open": 0.0, "high": 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": "SMDV261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7686, "gamma": 0.0413, "vega": 0.0727, "theta": -0.0384, "rho": 0.0324, "theo": 6.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500000037253}, {"option": "SMDV261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.2524, "gamma": 0.0368, "vega": 0.0788, "theta": -0.0348, "rho": -0.0229, "theo": 1.3721, "change": 0.0, "open": 0.0, "high": 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": "SMDV261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.0464, "vega": 0.0782, "theta": -0.0381, "rho": 0.0327, "theo": 5.6099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500000037253}, {"option": "SMDV261218P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0416, "vega": 0.0835, "theta": -0.0346, "rho": -0.0258, "theo": 1.5044, "change": 0.0, "open": 0.0, "high": 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": "SMDV261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.6971, "gamma": 0.0521, "vega": 0.0838, "theta": -0.0377, "rho": 0.0327, "theo": 4.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500009573996}, {"option": "SMDV261218P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.296, "open_interest": 0.0, "volume": 0.0, "delta": -0.3218, "gamma": 0.047, "vega": 0.0881, "theta": -0.0343, "rho": -0.0292, "theo": 1.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "SMDV261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.6497, "gamma": 0.0577, "vega": 0.089, "theta": -0.0371, "rho": 0.0322, "theo": 3.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499995268881}, {"option": "SMDV261218P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.367, "gamma": 0.0524, "vega": 0.0924, "theta": -0.0339, "rho": -0.0333, "theo": 1.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SMDV261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1889, "open_interest": 0.0, "volume": 0.0, "delta": 0.5936, "gamma": 0.0626, "vega": 0.0937, "theta": -0.0363, "rho": 0.0313, "theo": 3.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SMDV261218P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.4201, "gamma": 0.0572, "vega": 0.0957, "theta": -0.0333, "rho": -0.0382, "theo": 2.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "SMDV261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": 0.5302, "gamma": 0.0653, "vega": 0.0964, "theta": -0.0354, "rho": 0.0296, "theo": 2.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3749999050051}, {"option": "SMDV261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": -0.4794, "gamma": 0.0602, "vega": 0.0972, "theta": -0.0326, "rho": -0.0437, "theo": 2.5858, "change": 0.0, "open": 0.0, "high": 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": "SMDV261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.4646, "gamma": 0.0649, "vega": 0.0967, "theta": -0.0344, "rho": 0.0274, "theo": 2.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "SMDV261218P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1593, "open_interest": 0.0, "volume": 0.0, "delta": -0.5405, "gamma": 0.0605, "vega": 0.0966, "theta": -0.032, "rho": -0.0494, "theo": 3.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500004805624}, {"option": "SMDV261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2762, "open_interest": 2.0, "volume": 0.0, "delta": 0.4033, "gamma": 0.0616, "vega": 0.0946, "theta": -0.0335, "rho": 0.0248, "theo": 1.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-10-22T15:31:33", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "SMDV261218P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.105, "open_interest": 0.0, "volume": 0.0, "delta": -0.5977, "gamma": 0.058, "vega": 0.0939, "theta": -0.0314, "rho": -0.055, "theo": 3.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500004805624}, {"option": "SMDV261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.3503, "gamma": 0.0566, "vega": 0.0908, "theta": -0.0328, "rho": 0.0222, "theo": 1.4779, "change": 0.0, "open": 0.0, "high": 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": "SMDV261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6472, "gamma": 0.0537, "vega": 0.0898, "theta": -0.0308, "rho": -0.0601, "theo": 4.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499995268881}, {"option": "SMDV261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.051, "vega": 0.0861, "theta": -0.0321, "rho": 0.0199, "theo": 1.2839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "SMDV261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0488, "vega": 0.0852, "theta": -0.0303, "rho": -0.0645, "theo": 5.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500004805624}, {"option": "SMDV261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2711, "gamma": 0.0457, "vega": 0.0817, "theta": -0.0316, "rho": 0.0181, "theo": 1.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "SMDV261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.0439, "vega": 0.0806, "theta": -0.0299, "rho": -0.0683, "theo": 6.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500009573996}, {"option": "SMDV261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.2422, "gamma": 0.0409, "vega": 0.077, "theta": -0.0311, "rho": 0.0163, "theo": 1.031, "change": 0.0, "open": 0.0, "high": 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": "SMDV261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.749, "gamma": 0.0394, "vega": 0.0761, "theta": -0.0295, "rho": -0.0717, "theo": 7.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.6249999050051}, {"option": "SMDV270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3544, "open_interest": 0.0, "volume": 0.0, "delta": 0.8217, "gamma": 0.0232, "vega": 0.0954, "theta": -0.0225, "rho": 0.0664, "theo": 11.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "SMDV270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.2136, "gamma": 0.0197, "vega": 0.1149, "theta": -0.0203, "rho": -0.0513, "theo": 1.9571, "change": 0.0, "open": 0.0, "high": 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": "SMDV270219C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0254, "vega": 0.0997, "theta": -0.0227, "rho": 0.0664, "theo": 10.6365, "change": 0.0, "open": 0.0, "high": 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": "SMDV270219P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.0214, "vega": 0.1197, "theta": -0.0202, "rho": -0.055, "theo": 2.0538, "change": 0.0, "open": 0.0, "high": 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": "SMDV270219C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.7874, "gamma": 0.0277, "vega": 0.1081, "theta": -0.0228, "rho": 0.0676, "theo": 9.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "SMDV270219P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.248, "gamma": 0.0234, "vega": 0.1246, "theta": -0.0201, "rho": -0.0592, "theo": 2.1636, "change": 0.0, "open": 0.0, "high": 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": "SMDV270219C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": 0.7665, "gamma": 0.0303, "vega": 0.1136, "theta": -0.0228, "rho": 0.07, "theo": 8.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999992847443}, {"option": "SMDV270219P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.332, "open_interest": 0.0, "volume": 0.0, "delta": -0.2684, "gamma": 0.0255, "vega": 0.1297, "theta": -0.0199, "rho": -0.064, "theo": 2.2903, "change": 0.0, "open": 0.0, "high": 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": "SMDV270219C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.033, "vega": 0.1196, "theta": -0.0227, "rho": 0.0704, "theo": 7.9477, "change": 0.0, "open": 0.0, "high": 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": "SMDV270219P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.2916, "gamma": 0.0278, "vega": 0.1348, "theta": -0.0198, "rho": -0.0694, "theo": 2.4408, "change": 0.0, "open": 0.0, "high": 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": "SMDV270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.0359, "vega": 0.125, "theta": -0.0226, "rho": 0.0713, "theo": 7.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000020265579}, {"option": "SMDV270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0302, "vega": 0.1398, "theta": -0.0196, "rho": -0.0755, "theo": 2.617, "change": 0.0, "open": 0.0, "high": 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": "SMDV270219C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": 0.6832, "gamma": 0.0388, "vega": 0.134, "theta": -0.0225, "rho": 0.073, "theo": 6.2775, "change": 0.0, "open": 0.0, "high": 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}, {"option": "SMDV270219P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": -0.347, "gamma": 0.0326, "vega": 0.1445, "theta": -0.0193, "rho": -0.0825, "theo": 2.8298, "change": 0.0, "open": 0.0, "high": 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": "SMDV270219C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": 0.647, "gamma": 0.0414, "vega": 0.1392, "theta": -0.0223, "rho": 0.072, "theo": 5.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999979734421}, {"option": "SMDV270219P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": -0.3798, "gamma": 0.035, "vega": 0.1486, "theta": -0.019, "rho": -0.0902, "theo": 3.0899, "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": 2.45000004768372}, {"option": "SMDV270219C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0437, "vega": 0.1459, "theta": -0.0221, "rho": 0.0723, "theo": 4.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "SMDV270219P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": -0.4159, "gamma": 0.037, "vega": 0.1519, "theta": -0.0188, "rho": -0.099, "theo": 3.4105, "change": 0.0, "open": 0.0, "high": 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": "SMDV270219C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0451, "vega": 0.1493, "theta": -0.0217, "rho": 0.07, "theo": 4.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500019110739}, {"option": "SMDV270219P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1638, "open_interest": 0.0, "volume": 0.0, "delta": -0.4546, "gamma": 0.0385, "vega": 0.1539, "theta": -0.0185, "rho": -0.1084, "theo": 3.8036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3749999050051}, {"option": "SMDV270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": 0.517, "gamma": 0.0454, "vega": 0.1525, "theta": -0.0213, "rho": 0.0682, "theo": 3.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499980963767}, {"option": "SMDV270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1308, "open_interest": 0.0, "volume": 0.0, "delta": -0.4943, "gamma": 0.0392, "vega": 0.1544, "theta": -0.0182, "rho": -0.1183, "theo": 4.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500000037253}, {"option": "SMDV270219C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2023, "open_interest": 0.0, "volume": 0.0, "delta": 0.4721, "gamma": 0.0446, "vega": 0.1525, "theta": -0.0209, "rho": 0.0648, "theo": 3.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500009573996}, {"option": "SMDV270219P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0881, "open_interest": 0.0, "volume": 0.0, "delta": -0.5333, "gamma": 0.039, "vega": 0.1533, "theta": -0.0179, "rho": -0.1284, "theo": 4.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500019110739}, {"option": "SMDV270219C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2288, "open_interest": 1.0, "volume": 0.0, "delta": 0.4297, "gamma": 0.0428, "vega": 0.1515, "theta": -0.0205, "rho": 0.062, "theo": 2.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-04T15:46:01", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "SMDV270219P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1849, "open_interest": 0.0, "volume": 0.0, "delta": -0.5699, "gamma": 0.038, "vega": 0.151, "theta": -0.0177, "rho": -0.1381, "theo": 5.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.8000001013279}, {"option": "SMDV270219C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2528, "open_interest": 68.0, "volume": 0.0, "delta": 0.3916, "gamma": 0.0405, "vega": 0.1488, "theta": -0.0201, "rho": 0.0583, "theo": 2.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-25T11:49:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SMDV270219P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1566, "open_interest": 0.0, "volume": 0.0, "delta": -0.6032, "gamma": 0.0365, "vega": 0.1476, "theta": -0.0175, "rho": -0.1473, "theo": 6.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000001192093}, {"option": "SMDV270219C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2752, "open_interest": 6.0, "volume": 0.0, "delta": 0.3582, "gamma": 0.0379, "vega": 0.1452, "theta": -0.0198, "rho": 0.0552, "theo": 2.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.03, "last_trade_time": "2026-08-17T09:30:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "SMDV270219P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1054, "open_interest": 0.0, "volume": 0.0, "delta": -0.6327, "gamma": 0.0346, "vega": 0.1437, "theta": -0.0173, "rho": -0.1559, "theo": 6.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SMDV270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1894, "open_interest": 5.0, "volume": 0.0, "delta": 0.329, "gamma": 0.0352, "vega": 0.1414, "theta": -0.0195, "rho": 0.0516, "theo": 2.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-11T09:31:09", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "SMDV270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.0325, "vega": 0.1395, "theta": -0.0172, "rho": -0.1637, "theo": 7.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999992847443}, {"option": "SMDV270219C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.3043, "gamma": 0.0327, "vega": 0.137, "theta": -0.0193, "rho": 0.0489, "theo": 1.941, "change": 0.0, "open": 0.0, "high": 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": "SMDV270219P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6808, "gamma": 0.0305, "vega": 0.1352, "theta": -0.017, "rho": -0.171, "theo": 8.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999992847443}, {"option": "SMDV270219C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.0304, "vega": 0.1329, "theta": -0.0192, "rho": 0.046, "theo": 1.8182, "change": 0.0, "open": 0.0, "high": 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": "SMDV270219P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0286, "vega": 0.131, "theta": -0.0169, "rho": -0.1777, "theo": 9.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000007152557}, {"option": "SMDV270219C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": 0.2641, "gamma": 0.0283, "vega": 0.1285, "theta": -0.019, "rho": 0.0438, "theo": 1.7156, "change": 0.0, "open": 0.0, "high": 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": "SMDV270219P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0268, "vega": 0.1269, "theta": -0.0168, "rho": -0.184, "theo": 10.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "SMDV270521C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": 0.7608, "gamma": 0.0191, "vega": 0.1631, "theta": -0.0127, "rho": 0.1878, "theo": 12.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "SMDV270521P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.2377, "gamma": 0.0183, "vega": 0.1677, "theta": -0.0132, "rho": -0.0963, "theo": 2.6294, "change": 0.0, "open": 0.0, "high": 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": "SMDV270521C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0204, "vega": 0.17, "theta": -0.0127, "rho": 0.1932, "theo": 11.1478, "change": 0.0, "open": 0.0, "high": 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": "SMDV270521P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0197, "vega": 0.1737, "theta": -0.0132, "rho": -0.1024, "theo": 2.7534, "change": 0.0, "open": 0.0, "high": 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": "SMDV270521C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2403, "open_interest": 0.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0218, "vega": 0.1771, "theta": -0.0127, "rho": 0.1969, "theo": 10.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000007152557}, {"option": "SMDV270521P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.2712, "gamma": 0.0212, "vega": 0.1796, "theta": -0.0131, "rho": -0.1084, "theo": 2.8928, "change": 0.0, "open": 0.0, "high": 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": "SMDV270521C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2305, "open_interest": 0.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0233, "vega": 0.1827, "theta": -0.0126, "rho": 0.1936, "theo": 9.4728, "change": 0.0, "open": 0.0, "high": 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": "SMDV270521P00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2439, "open_interest": 0.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.0227, "vega": 0.1854, "theta": -0.0131, "rho": -0.1153, "theo": 3.0506, "change": 0.0, "open": 0.0, "high": 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": "SMDV270521C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": 0.6852, "gamma": 0.0248, "vega": 0.1882, "theta": -0.0126, "rho": 0.1895, "theo": 8.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "SMDV270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2253, "open_interest": 0.0, "volume": 0.0, "delta": -0.3118, "gamma": 0.0243, "vega": 0.1913, "theta": -0.013, "rho": -0.1232, "theo": 3.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "SMDV270521C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.6616, "gamma": 0.0264, "vega": 0.1952, "theta": -0.0126, "rho": 0.1944, "theo": 7.8865, "change": 0.0, "open": 0.0, "high": 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": "SMDV270521P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.3352, "gamma": 0.026, "vega": 0.1968, "theta": -0.0129, "rho": -0.1311, "theo": 3.4393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "SMDV270521C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2165, "open_interest": 0.0, "volume": 0.0, "delta": 0.636, "gamma": 0.0279, "vega": 0.2003, "theta": -0.0125, "rho": 0.1883, "theo": 7.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000007152557}, {"option": "SMDV270521P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1871, "open_interest": 0.0, "volume": 0.0, "delta": -0.3607, "gamma": 0.0276, "vega": 0.2019, "theta": -0.0128, "rho": -0.14, "theo": 3.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "SMDV270521C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2099, "open_interest": 3.0, "volume": 0.0, "delta": 0.6081, "gamma": 0.0294, "vega": 0.2048, "theta": -0.0124, "rho": 0.1824, "theo": 6.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-13T11:57:58", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "SMDV270521P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0292, "vega": 0.2065, "theta": -0.0127, "rho": -0.15, "theo": 3.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "SMDV270521C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": 0.5784, "gamma": 0.0306, "vega": 0.2093, "theta": -0.0124, "rho": 0.1803, "theo": 5.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999979734421}, {"option": "SMDV270521P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1466, "open_interest": 0.0, "volume": 0.0, "delta": -0.4182, "gamma": 0.0306, "vega": 0.2101, "theta": -0.0125, "rho": -0.1601, "theo": 4.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "SMDV270521C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2233, "open_interest": 0.0, "volume": 0.0, "delta": 0.5471, "gamma": 0.0316, "vega": 0.212, "theta": -0.0123, "rho": 0.1714, "theo": 5.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000020265579}, {"option": "SMDV270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.0317, "vega": 0.2127, "theta": -0.0124, "rho": -0.1715, "theo": 4.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "SMDV270521C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": 0.515, "gamma": 0.0322, "vega": 0.2138, "theta": -0.0122, "rho": 0.1668, "theo": 4.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999989271164}, {"option": "SMDV270521P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.0324, "vega": 0.2138, "theta": -0.0122, "rho": -0.182, "theo": 5.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999999403954}, {"option": "SMDV270521C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": 0.483, "gamma": 0.0324, "vega": 0.214, "theta": -0.0122, "rho": 0.1568, "theo": 4.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "SMDV270521P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1959, "open_interest": 0.0, "volume": 0.0, "delta": -0.514, "gamma": 0.0326, "vega": 0.2139, "theta": -0.0121, "rho": -0.1935, "theo": 5.6697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000021457672}, {"option": "SMDV270521C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1626, "open_interest": 0.0, "volume": 0.0, "delta": 0.4518, "gamma": 0.0322, "vega": 0.2129, "theta": -0.0121, "rho": 0.1505, "theo": 3.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "SMDV270521P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": -0.5454, "gamma": 0.0325, "vega": 0.2122, "theta": -0.0119, "rho": -0.2037, "theo": 6.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "SMDV270521C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": 0.4223, "gamma": 0.0315, "vega": 0.2107, "theta": -0.0121, "rho": 0.1407, "theo": 3.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "SMDV270521P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1503, "open_interest": 0.0, "volume": 0.0, "delta": -0.5751, "gamma": 0.0319, "vega": 0.2098, "theta": -0.0118, "rho": -0.2138, "theo": 6.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "SMDV270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": 0.3949, "gamma": 0.0306, "vega": 0.2077, "theta": -0.0121, "rho": 0.1337, "theo": 3.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "SMDV270521P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1341, "open_interest": 0.0, "volume": 0.0, "delta": -0.6027, "gamma": 0.031, "vega": 0.2062, "theta": -0.0117, "rho": -0.2225, "theo": 7.6177, "change": 0.0, "open": 0.0, "high": 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": "SMDV270521C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2089, "open_interest": 0.0, "volume": 0.0, "delta": 0.3699, "gamma": 0.0295, "vega": 0.2038, "theta": -0.012, "rho": 0.1255, "theo": 2.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "SMDV270521P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1243, "open_interest": 0.0, "volume": 0.0, "delta": -0.6279, "gamma": 0.03, "vega": 0.2019, "theta": -0.0116, "rho": -0.2312, "theo": 8.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "SMDV270521C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2232, "open_interest": 0.0, "volume": 0.0, "delta": 0.3473, "gamma": 0.0283, "vega": 0.1998, "theta": -0.012, "rho": 0.1177, "theo": 2.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500009573996}, {"option": "SMDV270521P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1468, "open_interest": 0.0, "volume": 0.0, "delta": -0.6507, "gamma": 0.0288, "vega": 0.1977, "theta": -0.0115, "rho": -0.2382, "theo": 9.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "SMDV270521C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": 0.327, "gamma": 0.027, "vega": 0.1952, "theta": -0.012, "rho": 0.1125, "theo": 2.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499980963767}, {"option": "SMDV270521P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1141, "open_interest": 0.0, "volume": 0.0, "delta": -0.6712, "gamma": 0.0276, "vega": 0.193, "theta": -0.0114, "rho": -0.2444, "theo": 9.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "SMDV270521C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": 0.3088, "gamma": 0.0257, "vega": 0.1908, "theta": -0.012, "rho": 0.1059, "theo": 2.4349, "change": 0.0, "open": 0.0, "high": 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": "SMDV270521P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1078, "open_interest": 0.0, "volume": 0.0, "delta": -0.6897, "gamma": 0.0263, "vega": 0.1879, "theta": -0.0113, "rho": -0.2491, "theo": 10.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}], "symbol": "SMDV", "security_type": "stock", "exchange_id": 3, "current_price": 75.75, "price_change": 1.39, "price_change_percent": 1.8693, "bid": 71.71, "ask": 80.37, "bid_size": 100, "ask_size": 100, "open": 75.14, "high": 76.15, "low": 75.1, "close": 75.75, "prev_day_close": 74.36, "volume": 254988, "iv30": 27.971, "iv30_change": -0.217, "iv30_change_percent": -0.7698, "seqno": 10409084286, "last_trade_time": "2026-11-09T15:59:50", "tick": "down"}, "symbol": "SMDV"}