{"timestamp": "2026-11-09 23:36:27", "data": {"options": [{"option": "SMFG261120C00015000", "bid": 7.3, "bid_size": 86.0, "ask": 11.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0071, "vega": 0.0017, "theta": -0.0088, "rho": 0.0052, "theo": 9.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "SMFG261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 77.0, "iv": 2.5759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0071, "vega": 0.0017, "theta": -0.0099, "rho": -0.0001, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 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": "SMFG261120C00017500", "bid": 4.9, "bid_size": 94.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0156, "vega": 0.003, "theta": -0.0125, "rho": 0.0059, "theo": 6.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "SMFG261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 85.0, "iv": 1.9393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0156, "vega": 0.003, "theta": -0.0133, "rho": -0.0003, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 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": "SMFG261120C00020000", "bid": 2.45, "bid_size": 102.0, "ask": 6.5, "ask_size": 19.0, "iv": 0.8882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0388, "vega": 0.0054, "theta": -0.0176, "rho": 0.0065, "theo": 4.406, "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": 3.54999989271164}, {"option": "SMFG261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 45.0, "iv": 1.3647, "open_interest": 0.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0389, "vega": 0.0054, "theta": -0.0182, "rho": -0.0006, "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": 1.14999997615814}, {"option": "SMFG261120C00022500", "bid": 2.0, "bid_size": 1.0, "ask": 3.6, "ask_size": 17.0, "iv": 1.0791, "open_interest": 4.0, "volume": 0.0, "delta": 0.8227, "gamma": 0.1218, "vega": 0.011, "theta": -0.0249, "rho": 0.0064, "theo": 2.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T12:34:22", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "SMFG261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 57.0, "iv": 1.2037, "open_interest": 2.0, "volume": 0.0, "delta": -0.1789, "gamma": 0.1226, "vega": 0.0111, "theta": -0.0253, "rho": -0.0014, "theo": 0.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-08T11:03:42", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "SMFG261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 245.0, "iv": 0.4658, "open_interest": 340.0, "volume": 0.0, "delta": 0.3517, "gamma": 0.2295, "vega": 0.0157, "theta": -0.0276, "rho": 0.0029, "theo": 0.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:45:26", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "SMFG261120P00025000", "bid": 0.2, "bid_size": 636.0, "ask": 3.3, "ask_size": 95.0, "iv": 0.8063, "open_interest": 308.0, "volume": 0.0, "delta": -0.6553, "gamma": 0.2326, "vega": 0.0156, "theta": -0.0278, "rho": -0.0042, "theo": 1.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-03T12:09:38", "percent_change": 0.0, "prev_day_close": 2.15000000596046}, {"option": "SMFG261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.8299, "open_interest": 8.0, "volume": 0.0, "delta": 0.058, "gamma": 0.0372, "vega": 0.0049, "theta": -0.0154, "rho": 0.0005, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-28T09:31:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SMFG261120P00030000", "bid": 4.7, "bid_size": 86.0, "ask": 7.0, "ask_size": 45.0, "iv": 0.8692, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0387, "vega": 0.0043, "theta": -0.0156, "rho": -0.0038, "theo": 5.7758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "SMFG261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 77.0, "iv": 1.8539, "open_interest": 0.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0135, "vega": 0.0024, "theta": -0.0102, "rho": 0.0002, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 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": "SMFG261120P00035000", "bid": 9.5, "bid_size": 86.0, "ask": 12.5, "ask_size": 45.0, "iv": 1.5404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0149, "vega": 0.0017, "theta": -0.0097, "rho": -0.0025, "theo": 10.7472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "SMFG261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 235.0, "iv": 2.247, "open_interest": 0.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0069, "vega": 0.0015, "theta": -0.0076, "rho": 0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "SMFG261120P00040000", "bid": 14.3, "bid_size": 84.0, "ask": 17.8, "ask_size": 32.0, "iv": 1.998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0073, "vega": 0.0007, "theta": -0.0064, "rho": -0.0014, "theo": 15.7389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "SMFG261218C00015000", "bid": 7.2, "bid_size": 51.0, "ask": 11.4, "ask_size": 4.0, "iv": 0.9018, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.016, "vega": 0.007, "theta": -0.0121, "rho": 0.0057, "theo": 9.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "SMFG261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 86.0, "iv": 1.2767, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0138, "vega": 0.0088, "theta": -0.0111, "rho": -0.0017, "theo": 0.2075, "change": 0.0, "open": 0.0, "high": 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": "SMFG261218C00017500", "bid": 4.8, "bid_size": 94.0, "ask": 9.0, "ask_size": 20.0, "iv": 0.7798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9224, "gamma": 0.0281, "vega": 0.0109, "theta": -0.0134, "rho": 0.0079, "theo": 6.9128, "change": 0.0, "open": 0.0, "high": 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": "SMFG261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 85.0, "iv": 0.9177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0249, "vega": 0.0125, "theta": -0.0125, "rho": -0.0027, "theo": 0.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "SMFG261218C00020000", "bid": 3.3, "bid_size": 102.0, "ask": 5.7, "ask_size": 15.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0526, "vega": 0.0168, "theta": -0.0147, "rho": 0.0099, "theo": 4.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499985694885}, {"option": "SMFG261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 55.0, "iv": 0.9518, "open_interest": 0.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0482, "vega": 0.0182, "theta": -0.0138, "rho": -0.0044, "theo": 0.3917, "change": 0.0, "open": 0.0, "high": 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": "SMFG261218C00022500", "bid": 0.85, "bid_size": 102.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.4902, "open_interest": 0.0, "volume": 0.0, "delta": 0.7213, "gamma": 0.1073, "vega": 0.0261, "theta": -0.0152, "rho": 0.0112, "theo": 2.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "SMFG261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 55.0, "iv": 0.6566, "open_interest": 0.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.1006, "vega": 0.0268, "theta": -0.0144, "rho": -0.0085, "theo": 0.6421, "change": 0.0, "open": 0.0, "high": 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": "SMFG261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 37.0, "iv": 0.3758, "open_interest": 31.0, "volume": 0.0, "delta": 0.387, "gamma": 0.1484, "vega": 0.0301, "theta": -0.0131, "rho": 0.0078, "theo": 0.6606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T14:17:05", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "SMFG261218P00025000", "bid": 0.5, "bid_size": 121.0, "ask": 3.3, "ask_size": 63.0, "iv": 0.4344, "open_interest": 1.0, "volume": 0.0, "delta": -0.6088, "gamma": 0.1431, "vega": 0.0299, "theta": -0.0125, "rho": -0.0184, "theo": 1.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T12:18:39", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "SMFG261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.1037, "gamma": 0.0452, "vega": 0.0144, "theta": -0.009, "rho": 0.0024, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SMFG261218P00030000", "bid": 4.1, "bid_size": 86.0, "ask": 7.6, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8836, "gamma": 0.0446, "vega": 0.0142, "theta": -0.0083, "rho": -0.031, "theo": 6.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "SMFG261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 53.0, "iv": 0.6846, "open_interest": 0.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0206, "vega": 0.0088, "theta": -0.0072, "rho": 0.0012, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SMFG261218P00035000", "bid": 9.0, "bid_size": 94.0, "ask": 12.6, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0204, "vega": 0.0087, "theta": -0.006, "rho": -0.0378, "theo": 10.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "SMFG270115C00012500", "bid": 9.8, "bid_size": 54.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.9853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0071, "vega": 0.0015, "theta": -0.002, "rho": 0.0023, "theo": 11.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-08-20T09:38:23", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "SMFG270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 128.0, "iv": 0.8741, "open_interest": 4.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0051, "vega": 0.0044, "theta": -0.0025, "rho": -0.0009, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-14T09:47:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SMFG270115C00015000", "bid": 7.4, "bid_size": 94.0, "ask": 11.5, "ask_size": 18.0, "iv": 0.8403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0136, "vega": 0.0055, "theta": -0.0036, "rho": 0.0075, "theo": 9.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "SMFG270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.5823, "open_interest": 242.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0109, "vega": 0.0078, "theta": -0.0037, "rho": -0.0017, "theo": 0.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:29:01", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "SMFG270115C00017500", "bid": 4.9, "bid_size": 101.0, "ask": 9.1, "ask_size": 19.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0259, "vega": 0.0118, "theta": -0.0054, "rho": 0.013, "theo": 6.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "SMFG270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 86.0, "iv": 0.835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0228, "vega": 0.0136, "theta": -0.0054, "rho": -0.0034, "theo": 0.1824, "change": 0.0, "open": 0.0, "high": 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": "SMFG270115C00020000", "bid": 2.7, "bid_size": 101.0, "ask": 6.7, "ask_size": 21.0, "iv": 0.5226, "open_interest": 16.0, "volume": 0.0, "delta": 0.864, "gamma": 0.0506, "vega": 0.0219, "theta": -0.0076, "rho": 0.0183, "theo": 4.517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T12:33:55", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "SMFG270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 342.0, "iv": 0.4654, "open_interest": 695.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.0473, "vega": 0.023, "theta": -0.0075, "rho": -0.0071, "theo": 0.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T09:47:23", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "SMFG270115C00022500", "bid": 0.7, "bid_size": 246.0, "ask": 4.2, "ask_size": 121.0, "iv": 0.3711, "open_interest": 4.0, "volume": 0.0, "delta": 0.7056, "gamma": 0.0947, "vega": 0.0352, "theta": -0.0095, "rho": 0.0204, "theo": 2.4002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-16T15:59:56", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "SMFG270115P00022500", "bid": 0.25, "bid_size": 48.0, "ask": 1.1, "ask_size": 313.0, "iv": 0.3383, "open_interest": 79.0, "volume": 0.0, "delta": -0.2918, "gamma": 0.0914, "vega": 0.0355, "theta": -0.0094, "rho": -0.015, "theo": 0.7407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T09:40:52", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SMFG270115C00025000", "bid": 0.5, "bid_size": 200.0, "ask": 1.3, "ask_size": 35.0, "iv": 0.305, "open_interest": 5.0, "volume": 1.0, "delta": 0.4191, "gamma": 0.1252, "vega": 0.0403, "theta": -0.0091, "rho": 0.0149, "theo": 0.881, "change": 0.35, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:36:30", "percent_change": 53.8462, "prev_day_close": 0.649999976158142}, {"option": "SMFG270115P00025000", "bid": 1.05, "bid_size": 34.0, "ask": 3.6, "ask_size": 172.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.5723, "gamma": 0.1229, "vega": 0.0401, "theta": -0.0088, "rho": -0.0299, "theo": 1.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "SMFG270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 145.0, "iv": 0.3286, "open_interest": 262.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0412, "vega": 0.0154, "theta": -0.0038, "rho": 0.0031, "theo": 0.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T09:36:31", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "SMFG270115P00030000", "bid": 4.3, "bid_size": 65.0, "ask": 7.6, "ask_size": 32.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.041, "vega": 0.0154, "theta": -0.0031, "rho": -0.0521, "theo": 5.9151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "SMFG270416C00015000", "bid": 7.7, "bid_size": 85.0, "ask": 11.4, "ask_size": 19.0, "iv": 0.5329, "open_interest": 7.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0136, "vega": 0.018, "theta": -0.0016, "rho": 0.0456, "theo": 9.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.43, "last_trade_time": "2026-11-03T12:02:25", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "SMFG270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 135.0, "iv": 0.8324, "open_interest": 7.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0136, "vega": 0.0183, "theta": -0.003, "rho": -0.0066, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "SMFG270416C00017500", "bid": 5.6, "bid_size": 101.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0243, "vega": 0.0277, "theta": -0.0028, "rho": 0.0552, "theo": 7.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "SMFG270416P00017500", "bid": 0.15, "bid_size": 90.0, "ask": 0.7, "ask_size": 17.0, "iv": 0.4274, "open_interest": 9.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0245, "vega": 0.028, "theta": -0.0038, "rho": -0.0114, "theo": 0.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-30T11:12:01", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "SMFG270416C00020000", "bid": 3.1, "bid_size": 102.0, "ask": 6.4, "ask_size": 20.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0424, "vega": 0.0408, "theta": -0.0041, "rho": 0.0583, "theo": 5.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "SMFG270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 178.0, "iv": 0.5208, "open_interest": 582.0, "volume": 0.0, "delta": -0.1751, "gamma": 0.0427, "vega": 0.0411, "theta": -0.0048, "rho": -0.0197, "theo": 0.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-22T11:32:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "SMFG270416C00022500", "bid": 2.0, "bid_size": 89.0, "ask": 4.4, "ask_size": 18.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": 0.687, "gamma": 0.068, "vega": 0.0555, "theta": -0.0052, "rho": 0.0546, "theo": 3.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "SMFG270416P00022500", "bid": 0.15, "bid_size": 1041.0, "ask": 2.0, "ask_size": 33.0, "iv": 0.3106, "open_interest": 5.0, "volume": 0.0, "delta": -0.3084, "gamma": 0.0686, "vega": 0.0559, "theta": -0.0056, "rho": -0.0336, "theo": 1.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T09:54:11", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "SMFG270416C00025000", "bid": 0.65, "bid_size": 96.0, "ask": 2.45, "ask_size": 57.0, "iv": 0.2832, "open_interest": 14.0, "volume": 0.0, "delta": 0.4892, "gamma": 0.0863, "vega": 0.0629, "theta": -0.0055, "rho": 0.042, "theo": 1.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-09-29T10:36:14", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "SMFG270416P00025000", "bid": 0.75, "bid_size": 56.0, "ask": 4.4, "ask_size": 46.0, "iv": 0.359, "open_interest": 7.0, "volume": 0.0, "delta": -0.5096, "gamma": 0.0884, "vega": 0.0628, "theta": -0.0056, "rho": -0.0514, "theo": 2.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "SMFG270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 50.0, "iv": 0.3656, "open_interest": 53.0, "volume": 0.0, "delta": 0.1686, "gamma": 0.0534, "vega": 0.0404, "theta": -0.0036, "rho": 0.0154, "theo": 0.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-10-30T11:05:24", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "SMFG270416P00030000", "bid": 4.2, "bid_size": 86.0, "ask": 7.3, "ask_size": 42.0, "iv": 0.2258, "open_interest": 2.0, "volume": 0.0, "delta": -0.8537, "gamma": 0.0627, "vega": 0.0352, "theta": -0.0035, "rho": -0.0525, "theo": 5.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-09-08T13:35:28", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "SMFG270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 65.0, "iv": 0.3417, "open_interest": 4.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0238, "vega": 0.0208, "theta": -0.0021, "rho": 0.0062, "theo": 0.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-06T10:52:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "SMFG270416P00035000", "bid": 9.0, "bid_size": 51.0, "ask": 12.8, "ask_size": 10.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0311, "vega": 0.0062, "theta": -0.0023, "rho": -0.013, "theo": 10.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.14, "last_trade_time": "2026-11-03T12:03:08", "percent_change": 0.0, "prev_day_close": 11.8000001907349}], "symbol": "SMFG", "security_type": "stock", "exchange_id": 3, "current_price": 24.28, "price_change": 0.97, "price_change_percent": 4.1613, "bid": 23.8, "ask": 25.9, "bid_size": 2000, "ask_size": 200, "open": 23.96, "high": 24.355, "low": 23.87, "close": 24.28, "prev_day_close": 23.31, "volume": 1286128, "iv30": 35.369, "iv30_change": 1.017, "iv30_change_percent": 2.9605, "seqno": 10404140949, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "SMFG"}